Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.83 | 26.15 | 25.82 | 26.10 | 792,380 | +0.26(+1.00%) |
May 27, 2016 | 25.68 | 25.84 | 25.84 | 25.84 | 449,393 | +0.19(+0.72%) |
May 26, 2016 | 25.62 | 25.72 | 25.61 | 25.66 | 497,862 | +0.03(+0.11%) |
May 25, 2016 | 25.77 | 25.86 | 25.57 | 25.63 | 495,914 | -0.01(-0.04%) |
May 24, 2016 | 25.24 | 25.71 | 25.24 | 25.64 | 553,552 | +0.46(+1.84%) |
May 23, 2016 | 25.28 | 25.30 | 25.10 | 25.18 | 436,803 | -0.05(-0.18%) |
May 20, 2016 | 25.06 | 25.34 | 24.99 | 25.22 | 682,563 | +0.31(+1.23%) |
May 19, 2016 | 24.69 | 25.06 | 24.68 | 24.92 | 742,039 | +0.10(+0.41%) |
May 18, 2016 | 24.67 | 25.01 | 24.54 | 24.81 | 510,779 | +0.13(+0.53%) |
May 17, 2016 | 25.03 | 25.07 | 24.68 | 24.68 | 805,258 | -0.39(-1.55%) |
May 16, 2016 | 24.95 | 25.25 | 24.95 | 25.07 | 728,362 | +0.15(+0.59%) |
May 13, 2016 | 25.18 | 25.47 | 24.83 | 24.93 | 1,051,255 | -0.31(-1.21%) |
May 12, 2016 | 25.42 | 25.56 | 25.08 | 25.23 | 586,212 | -0.19(-0.73%) |
May 11, 2016 | 25.43 | 25.60 | 25.37 | 25.42 | 650,167 | -0.13(-0.51%) |
May 10, 2016 | 25.24 | 25.59 | 25.19 | 25.55 | 630,000 | +0.40(+1.58%) |
May 09, 2016 | 24.96 | 25.38 | 24.96 | 25.15 | 589,896 | +0.22(+0.89%) |
May 06, 2016 | 25.02 | 25.07 | 24.63 | 24.93 | 1,069,500 | -0.08(-0.33%) |
May 05, 2016 | 24.78 | 25.24 | 24.07 | 25.01 | 1,865,339 | -0.66(-2.56%) |
May 04, 2016 | 25.58 | 25.73 | 25.37 | 25.67 | 1,211,630 | -0.06(-0.22%) |
May 03, 2016 | 25.93 | 26.10 | 25.49 | 25.72 | 1,047,929 | -0.30(-1.14%) |
May 02, 2016 | 25.81 | 26.04 | 25.76 | 26.02 | 533,204 | +0.19(+0.75%) |
Apr 29, 2016 | 26.12 | 26.14 | 25.77 | 25.82 | 966,935 | -0.35(-1.34%) |
Apr 28, 2016 | 26.27 | 26.41 | 26.13 | 26.18 | 363,777 | -0.10(-0.39%) |
Apr 27, 2016 | 26.10 | 26.31 | 26.06 | 26.28 | 510,327 | +0.18(+0.67%) |
Apr 26, 2016 | 26.14 | 26.37 | 26.06 | 26.10 | 594,454 | +0.01(+0.04%) |
Apr 25, 2016 | 26.02 | 26.18 | 25.97 | 26.09 | 432,380 | +0.06(+0.25%) |
Apr 22, 2016 | 25.99 | 26.15 | 25.90 | 26.03 | 496,136 | -0.11(-0.43%) |
Apr 21, 2016 | 26.01 | 26.20 | 25.79 | 26.14 | 1,034,018 | +0.10(+0.39%) |
Apr 20, 2016 | 26.24 | 26.25 | 25.91 | 26.04 | 549,470 | -0.25(-0.95%) |
Apr 19, 2016 | 26.30 | 26.39 | 25.98 | 26.29 | 706,317 | +0.10(+0.39%) |
Apr 18, 2016 | 25.81 | 26.30 | 25.79 | 26.18 | 799,430 | +0.22(+0.86%) |
Apr 15, 2016 | 25.56 | 26.01 | 25.45 | 25.96 | 876,520 | +0.46(+1.82%) |
Apr 14, 2016 | 25.51 | 25.62 | 25.43 | 25.50 | 521,636 | -0.06(-0.22%) |
Apr 13, 2016 | 25.38 | 25.61 | 25.31 | 25.56 | 630,059 | +0.29(+1.14%) |
Apr 12, 2016 | 25.18 | 25.38 | 25.08 | 25.27 | 796,842 | +0.09(+0.37%) |
Apr 11, 2016 | 25.02 | 25.37 | 25.02 | 25.18 | 1,072,887 | -0.07(-0.29%) |
Apr 08, 2016 | 25.31 | 25.39 | 24.89 | 25.25 | 653,886 | +0.04(+0.15%) |
Apr 07, 2016 | 25.54 | 25.54 | 25.03 | 25.21 | 815,141 | -0.34(-1.34%) |
Apr 06, 2016 | 25.28 | 25.60 | 25.22 | 25.56 | 681,069 | +0.32(+1.28%) |
Apr 05, 2016 | 25.41 | 25.52 | 25.13 | 25.23 | 605,701 | -0.28(-1.09%) |
Apr 04, 2016 | 25.67 | 25.76 | 25.35 | 25.51 | 580,310 | -0.09(-0.36%) |
Apr 01, 2016 | 25.08 | 25.62 | 25.03 | 25.60 | 1,065,898 | +0.43(+1.69%) |
Mar 31, 2016 | 25.02 | 25.33 | 24.92 | 25.18 | 1,113,079 | +0.12(+0.48%) |
Mar 30, 2016 | 25.23 | 25.31 | 25.02 | 25.06 | 691,279 | -0.06(-0.22%) |
Mar 29, 2016 | 24.57 | 25.28 | 24.57 | 25.11 | 1,039,115 | +0.48(+1.95%) |
Mar 28, 2016 | 24.52 | 24.68 | 24.31 | 24.63 | 1,192,409 | +0.23(+0.95%) |
Mar 24, 2016 | 24.38 | 24.40 | 24.40 | 24.40 | 417,208 | +0.00(+0.00%) |
Mar 23, 2016 | 24.32 | 24.55 | 24.16 | 24.40 | 660,391 | +0.05(+0.19%) |
Mar 22, 2016 | 24.40 | 24.55 | 24.25 | 24.35 | 634,535 | -0.06(-0.27%) |
Mar 21, 2016 | 24.25 | 24.46 | 24.18 | 24.42 | 776,236 | +0.05(+0.19%) |
Mar 18, 2016 | 24.79 | 24.79 | 24.33 | 24.37 | 956,931 | -0.36(-1.46%) |
Mar 17, 2016 | 24.14 | 24.84 | 24.07 | 24.73 | 1,119,979 | +0.59(+2.45%) |
Mar 16, 2016 | 23.99 | 24.18 | 23.71 | 24.14 | 1,033,122 | +0.11(+0.46%) |
Mar 15, 2016 | 24.34 | 24.42 | 23.99 | 24.03 | 1,860,517 | -0.37(-1.52%) |
Mar 14, 2016 | 24.62 | 24.62 | 24.23 | 24.40 | 1,200,769 | -0.16(-0.64%) |
Mar 11, 2016 | 24.66 | 24.68 | 24.44 | 24.56 | 865,811 | +0.07(+0.30%) |
Mar 10, 2016 | 24.74 | 25.04 | 24.44 | 24.48 | 871,283 | -0.20(-0.83%) |
Mar 09, 2016 | 24.86 | 24.89 | 24.50 | 24.68 | 611,622 | -0.10(-0.41%) |
Mar 08, 2016 | 24.77 | 24.89 | 24.49 | 24.79 | 847,489 | -0.01(-0.04%) |
Mar 07, 2016 | 24.98 | 24.99 | 24.73 | 24.80 | 769,034 | -0.28(-1.11%) |
Mar 04, 2016 | 24.91 | 25.12 | 24.86 | 25.07 | 719,284 | +0.19(+0.78%) |
Mar 03, 2016 | 24.71 | 24.91 | 24.65 | 24.88 | 663,558 | +0.19(+0.75%) |
Mar 02, 2016 | 24.51 | 24.76 | 24.40 | 24.69 | 1,267,076 | +0.08(+0.34%) |