Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.25 | 26.30 | 26.10 | 26.13 | 64,668 | -0.01(-0.04%) |
May 30, 2016 | 26.21 | 26.24 | 26.11 | 26.14 | 57,014 | +0.07(+0.27%) |
May 27, 2016 | 26.17 | 26.17 | 26.01 | 26.07 | 24,539 | +0.07(+0.27%) |
May 26, 2016 | 25.99 | 26.06 | 25.93 | 26.00 | 25,603 | -0.08(-0.31%) |
May 25, 2016 | 26.11 | 26.25 | 26.03 | 26.08 | 31,830 | +0.05(+0.19%) |
May 24, 2016 | 25.76 | 26.04 | 25.76 | 26.03 | 69,603 | +0.36(+1.40%) |
May 20, 2016 | 25.67 | 25.67 | 25.67 | 0 | +0.11(+0.43%) | |
May 19, 2016 | 25.54 | 25.56 | 25.40 | 25.56 | 50,008 | +0.07(+0.27%) |
May 18, 2016 | 25.39 | 25.49 | 25.33 | 25.49 | 23,470 | +0.23(+0.91%) |
May 17, 2016 | 25.46 | 25.46 | 25.23 | 25.26 | 33,453 | -0.13(-0.51%) |
May 16, 2016 | 25.21 | 25.39 | 25.21 | 25.39 | 23,789 | +0.29(+1.16%) |
May 13, 2016 | 25.21 | 25.30 | 25.10 | 25.10 | 26,201 | -0.10(-0.40%) |
May 12, 2016 | 25.37 | 25.43 | 25.17 | 25.20 | 34,900 | -0.03(-0.12%) |
May 11, 2016 | 25.42 | 25.48 | 25.23 | 25.23 | 37,587 | -0.40(-1.56%) |
May 10, 2016 | 25.54 | 25.63 | 25.53 | 25.63 | 15,318 | +0.25(+0.99%) |
May 09, 2016 | 25.51 | 25.52 | 25.36 | 25.38 | 38,409 | +0.12(+0.48%) |
May 06, 2016 | 25.16 | 25.36 | 25.16 | 25.26 | 13,201 | +0.06(+0.24%) |
May 05, 2016 | 25.10 | 25.20 | 25.08 | 25.20 | 24,795 | -0.02(-0.08%) |
May 04, 2016 | 25.20 | 25.22 | 25.14 | 25.22 | 16,625 | +0.07(+0.28%) |
May 03, 2016 | 25.17 | 25.24 | 25.10 | 25.15 | 25,073 | -0.12(-0.47%) |
May 02, 2016 | 25.13 | 25.28 | 25.13 | 25.27 | 34,215 | +0.31(+1.24%) |
Apr 29, 2016 | 25.07 | 25.07 | 24.91 | 24.96 | 29,003 | -0.15(-0.60%) |
Apr 28, 2016 | 25.32 | 25.33 | 25.05 | 25.11 | 47,234 | -0.48(-1.88%) |
Apr 27, 2016 | 25.45 | 25.61 | 25.45 | 25.59 | 78,250 | +0.07(+0.27%) |
Apr 26, 2016 | 25.53 | 25.60 | 25.50 | 25.52 | 40,495 | -0.04(-0.16%) |
Apr 25, 2016 | 25.57 | 25.61 | 25.47 | 25.56 | 62,094 | -0.12(-0.47%) |
Apr 22, 2016 | 25.62 | 25.73 | 25.57 | 25.68 | 21,596 | -0.12(-0.47%) |
Apr 21, 2016 | 25.80 | 25.87 | 25.70 | 25.80 | 15,922 | +0.02(+0.08%) |
Apr 20, 2016 | 25.85 | 25.85 | 25.73 | 25.78 | 24,496 | +0.01(+0.04%) |
Apr 19, 2016 | 25.82 | 25.83 | 25.72 | 25.77 | 67,604 | +0.16(+0.62%) |
Apr 18, 2016 | 25.57 | 25.71 | 25.57 | 25.61 | 35,534 | +0.13(+0.51%) |
Apr 15, 2016 | 25.59 | 25.63 | 25.48 | 25.48 | 14,355 | -0.06(-0.23%) |
Apr 14, 2016 | 25.61 | 25.63 | 25.54 | 25.54 | 35,786 | +0.12(+0.47%) |
Apr 13, 2016 | 25.26 | 25.48 | 25.26 | 25.42 | 19,246 | +0.47(+1.88%) |
Apr 12, 2016 | 25.01 | 25.06 | 24.94 | 24.95 | 82,370 | +0.09(+0.36%) |
Apr 11, 2016 | 25.18 | 25.18 | 24.86 | 24.86 | 53,110 | -0.13(-0.52%) |
Apr 08, 2016 | 24.99 | 25.14 | 24.99 | 24.99 | 27,628 | +0.14(+0.56%) |
Apr 07, 2016 | 24.95 | 25.04 | 24.81 | 24.85 | 24,368 | -0.24(-0.96%) |
Apr 06, 2016 | 24.96 | 25.13 | 24.94 | 25.09 | 33,860 | +0.22(+0.88%) |
Apr 05, 2016 | 25.03 | 25.03 | 24.86 | 24.87 | 31,766 | -0.33(-1.31%) |
Apr 04, 2016 | 25.24 | 25.25 | 25.15 | 25.20 | 24,563 | +0.04(+0.16%) |
Apr 01, 2016 | 25.09 | 25.19 | 25.05 | 25.16 | 26,718 | -0.25(-0.98%) |
Mar 31, 2016 | 25.39 | 25.46 | 25.20 | 25.41 | 86,925 | -0.15(-0.59%) |
Mar 30, 2016 | 25.69 | 25.69 | 25.55 | 25.56 | 24,798 | +0.02(+0.08%) |
Mar 29, 2016 | 25.41 | 25.55 | 25.35 | 25.54 | 17,896 | +0.05(+0.20%) |
Mar 28, 2016 | 25.60 | 25.65 | 25.44 | 25.49 | 35,465 | +0.05(+0.20%) |
Mar 24, 2016 | 25.44 | 25.44 | 25.44 | 0 | -0.12(-0.47%) | |
Mar 23, 2016 | 25.60 | 25.66 | 25.52 | 25.56 | 24,559 | +0.11(+0.43%) |
Mar 22, 2016 | 25.44 | 25.57 | 25.42 | 25.45 | 22,862 | -0.16(-0.62%) |
Mar 21, 2016 | 25.59 | 25.62 | 25.50 | 25.61 | 37,876 | +0.03(+0.12%) |
Mar 18, 2016 | 25.43 | 25.58 | 25.43 | 25.58 | 23,701 | +0.08(+0.31%) |
Mar 17, 2016 | 25.38 | 25.57 | 25.35 | 25.50 | 28,365 | -0.06(-0.23%) |
Mar 16, 2016 | 25.52 | 25.70 | 25.50 | 25.56 | 22,188 | -0.22(-0.85%) |
Mar 15, 2016 | 25.76 | 25.79 | 25.68 | 25.78 | 25,787 | -0.08(-0.31%) |
Mar 14, 2016 | 25.85 | 25.91 | 25.81 | 25.86 | 34,109 | +0.11(+0.43%) |
Mar 11, 2016 | 25.67 | 25.78 | 25.54 | 25.75 | 25,167 | +0.43(+1.70%) |
Mar 10, 2016 | 25.45 | 25.60 | 25.20 | 25.32 | 117,681 | +0.13(+0.52%) |
Mar 09, 2016 | 25.59 | 25.60 | 25.18 | 25.19 | 31,459 | -0.23(-0.90%) |
Mar 08, 2016 | 25.46 | 25.49 | 25.40 | 25.42 | 66,351 | +0.00(+0.00%) |
Mar 07, 2016 | 25.48 | 25.52 | 25.35 | 25.42 | 60,938 | -0.16(-0.63%) |
Mar 04, 2016 | 25.70 | 25.71 | 25.52 | 25.58 | 101,808 | +0.09(+0.35%) |
Mar 03, 2016 | 25.41 | 25.52 | 25.36 | 25.49 | 44,273 | +0.15(+0.59%) |
Mar 02, 2016 | 25.21 | 25.35 | 25.21 | 25.34 | 13,707 | +0.18(+0.72%) |