Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.64 | 25.72 | 25.41 | 25.63 | 688,302 | +0.01(+0.05%) |
May 27, 2016 | 25.49 | 25.62 | 25.62 | 25.62 | 827,175 | +0.14(+0.56%) |
May 26, 2016 | 25.21 | 25.47 | 25.15 | 25.47 | 513,024 | +0.21(+0.84%) |
May 25, 2016 | 25.47 | 25.47 | 25.05 | 25.26 | 836,489 | -0.24(-0.93%) |
May 24, 2016 | 25.21 | 25.51 | 24.96 | 25.50 | 1,360,344 | +0.44(+1.74%) |
May 23, 2016 | 25.16 | 25.20 | 24.98 | 25.07 | 614,982 | -0.03(-0.11%) |
May 20, 2016 | 25.01 | 25.19 | 24.91 | 25.09 | 868,009 | +0.20(+0.82%) |
May 19, 2016 | 24.79 | 24.99 | 24.69 | 24.89 | 1,258,283 | -0.12(-0.46%) |
May 18, 2016 | 25.37 | 25.45 | 24.83 | 25.00 | 1,374,434 | -0.46(-1.82%) |
May 17, 2016 | 26.08 | 26.08 | 25.40 | 25.47 | 890,515 | -0.69(-2.63%) |
May 16, 2016 | 25.90 | 26.27 | 25.89 | 26.15 | 845,461 | +0.20(+0.79%) |
May 13, 2016 | 26.18 | 26.18 | 25.77 | 25.95 | 659,658 | -0.30(-1.14%) |
May 12, 2016 | 26.13 | 26.30 | 25.83 | 26.25 | 622,369 | +0.19(+0.73%) |
May 11, 2016 | 26.51 | 26.52 | 25.90 | 26.06 | 638,959 | -0.54(-2.02%) |
May 10, 2016 | 26.82 | 26.82 | 26.52 | 26.60 | 694,001 | -0.13(-0.48%) |
May 09, 2016 | 26.47 | 26.77 | 26.47 | 26.73 | 690,974 | +0.29(+1.11%) |
May 06, 2016 | 26.07 | 26.45 | 26.00 | 26.43 | 1,391,239 | +0.33(+1.28%) |
May 05, 2016 | 26.24 | 26.24 | 25.94 | 26.10 | 1,193,061 | -0.11(-0.42%) |
May 04, 2016 | 25.55 | 26.30 | 25.55 | 26.21 | 2,482,014 | +0.48(+1.88%) |
May 03, 2016 | 25.55 | 25.75 | 25.47 | 25.73 | 500,605 | +0.06(+0.24%) |
May 02, 2016 | 25.20 | 25.71 | 25.20 | 25.66 | 877,212 | +0.52(+2.06%) |
Apr 29, 2016 | 25.66 | 25.68 | 24.86 | 25.15 | 1,073,756 | -0.59(-2.28%) |
Apr 28, 2016 | 25.44 | 25.75 | 25.40 | 25.73 | 811,160 | +0.10(+0.40%) |
Apr 27, 2016 | 25.60 | 25.68 | 25.26 | 25.63 | 1,299,285 | -0.04(-0.16%) |
Apr 26, 2016 | 25.80 | 25.98 | 25.56 | 25.67 | 814,437 | -0.13(-0.50%) |
Apr 25, 2016 | 25.36 | 25.80 | 25.35 | 25.80 | 910,807 | +0.40(+1.58%) |
Apr 22, 2016 | 25.14 | 25.56 | 25.14 | 25.40 | 1,090,310 | +0.44(+1.75%) |
Apr 21, 2016 | 25.25 | 25.56 | 24.88 | 24.96 | 950,606 | -0.27(-1.08%) |
Apr 20, 2016 | 25.68 | 25.77 | 25.17 | 25.24 | 527,358 | -0.42(-1.65%) |
Apr 19, 2016 | 25.75 | 25.83 | 25.61 | 25.66 | 565,371 | -0.05(-0.21%) |
Apr 18, 2016 | 25.77 | 25.85 | 25.54 | 25.71 | 499,997 | -0.09(-0.34%) |
Apr 15, 2016 | 25.71 | 25.87 | 25.55 | 25.80 | 842,709 | +0.12(+0.48%) |
Apr 14, 2016 | 25.83 | 25.88 | 25.63 | 25.68 | 732,458 | -0.20(-0.79%) |
Apr 13, 2016 | 26.15 | 26.15 | 25.71 | 25.88 | 698,402 | -0.12(-0.45%) |
Apr 12, 2016 | 25.90 | 26.06 | 25.80 | 26.00 | 701,677 | +0.16(+0.61%) |
Apr 11, 2016 | 25.77 | 25.95 | 25.59 | 25.84 | 1,255,274 | +0.12(+0.45%) |
Apr 08, 2016 | 25.56 | 25.78 | 25.52 | 25.73 | 831,303 | +0.32(+1.26%) |
Apr 07, 2016 | 25.41 | 25.51 | 25.31 | 25.41 | 748,274 | -0.09(-0.35%) |
Apr 06, 2016 | 25.30 | 25.51 | 25.21 | 25.49 | 570,280 | +0.16(+0.65%) |
Apr 05, 2016 | 25.50 | 25.54 | 25.24 | 25.33 | 607,997 | -0.32(-1.25%) |
Apr 04, 2016 | 25.73 | 25.77 | 25.54 | 25.65 | 561,209 | -0.10(-0.37%) |
Apr 01, 2016 | 25.36 | 25.85 | 25.24 | 25.75 | 962,361 | +0.19(+0.75%) |
Mar 31, 2016 | 25.54 | 25.63 | 25.39 | 25.56 | 822,842 | +0.00(+0.00%) |
Mar 30, 2016 | 25.82 | 25.88 | 25.55 | 25.56 | 816,724 | -0.22(-0.85%) |
Mar 29, 2016 | 25.28 | 25.81 | 25.28 | 25.77 | 1,578,618 | +0.55(+2.19%) |
Mar 28, 2016 | 25.10 | 25.26 | 24.99 | 25.22 | 826,137 | +0.17(+0.68%) |
Mar 24, 2016 | 24.77 | 25.05 | 25.05 | 25.05 | 911,595 | +0.14(+0.55%) |
Mar 23, 2016 | 25.04 | 25.17 | 24.92 | 24.92 | 499,040 | -0.18(-0.73%) |
Mar 22, 2016 | 24.91 | 25.19 | 24.76 | 25.10 | 976,760 | +0.16(+0.66%) |
Mar 21, 2016 | 25.19 | 25.34 | 24.89 | 24.94 | 615,295 | -0.33(-1.32%) |
Mar 18, 2016 | 25.56 | 25.73 | 25.26 | 25.27 | 1,599,127 | -0.29(-1.15%) |
Mar 17, 2016 | 25.38 | 25.63 | 25.13 | 25.56 | 942,058 | +0.22(+0.86%) |
Mar 16, 2016 | 25.05 | 25.42 | 24.85 | 25.34 | 658,614 | +0.18(+0.70%) |
Mar 15, 2016 | 24.96 | 25.23 | 24.87 | 25.17 | 510,486 | +0.01(+0.05%) |
Mar 14, 2016 | 25.21 | 25.36 | 25.00 | 25.15 | 443,287 | -0.07(-0.30%) |
Mar 11, 2016 | 24.96 | 25.24 | 24.87 | 25.23 | 964,143 | +0.57(+2.32%) |
Mar 10, 2016 | 24.90 | 25.05 | 24.45 | 24.66 | 874,353 | +0.05(+0.19%) |
Mar 09, 2016 | 24.52 | 24.86 | 24.49 | 24.61 | 1,155,788 | +0.14(+0.58%) |
Mar 08, 2016 | 24.44 | 24.52 | 24.36 | 24.47 | 1,079,655 | -0.04(-0.17%) |
Mar 07, 2016 | 24.36 | 24.54 | 24.32 | 24.51 | 1,198,675 | -0.01(-0.06%) |
Mar 04, 2016 | 24.64 | 24.69 | 24.44 | 24.52 | 1,247,334 | -0.14(-0.57%) |
Mar 03, 2016 | 24.65 | 24.83 | 24.58 | 24.66 | 1,508,295 | +0.05(+0.19%) |
Mar 02, 2016 | 24.31 | 24.63 | 23.94 | 24.61 | 1,089,018 | +0.27(+1.11%) |