Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.84 | 26.15 | 25.83 | 26.11 | 792,240 | +0.26(+1.00%) |
May 27, 2016 | 25.69 | 25.85 | 25.85 | 25.85 | 449,313 | +0.19(+0.72%) |
May 26, 2016 | 25.62 | 25.73 | 25.61 | 25.66 | 497,775 | +0.03(+0.11%) |
May 25, 2016 | 25.77 | 25.87 | 25.58 | 25.63 | 495,827 | -0.01(-0.04%) |
May 24, 2016 | 25.24 | 25.72 | 25.24 | 25.64 | 553,455 | +0.46(+1.84%) |
May 23, 2016 | 25.28 | 25.30 | 25.11 | 25.18 | 436,726 | -0.05(-0.18%) |
May 20, 2016 | 25.06 | 25.35 | 24.99 | 25.23 | 682,442 | +0.31(+1.23%) |
May 19, 2016 | 24.70 | 25.06 | 24.68 | 24.92 | 741,908 | +0.10(+0.41%) |
May 18, 2016 | 24.67 | 25.01 | 24.54 | 24.82 | 510,689 | +0.13(+0.52%) |
May 17, 2016 | 25.03 | 25.08 | 24.68 | 24.69 | 805,116 | -0.39(-1.55%) |
May 16, 2016 | 24.96 | 25.25 | 24.96 | 25.08 | 728,233 | +0.15(+0.59%) |
May 13, 2016 | 25.19 | 25.48 | 24.84 | 24.93 | 1,051,070 | -0.31(-1.21%) |
May 12, 2016 | 25.42 | 25.57 | 25.09 | 25.24 | 586,108 | -0.19(-0.73%) |
May 11, 2016 | 25.43 | 25.61 | 25.37 | 25.42 | 650,052 | -0.13(-0.51%) |
May 10, 2016 | 25.24 | 25.60 | 25.20 | 25.55 | 629,889 | +0.40(+1.58%) |
May 09, 2016 | 24.97 | 25.38 | 24.97 | 25.15 | 589,792 | +0.22(+0.89%) |
May 06, 2016 | 25.02 | 25.07 | 24.63 | 24.93 | 1,069,311 | -0.08(-0.33%) |
May 05, 2016 | 24.78 | 25.24 | 24.08 | 25.01 | 1,865,010 | -0.66(-2.56%) |
May 04, 2016 | 25.59 | 25.74 | 25.37 | 25.67 | 1,211,416 | -0.06(-0.22%) |
May 03, 2016 | 25.94 | 26.11 | 25.50 | 25.73 | 1,047,744 | -0.30(-1.14%) |
May 02, 2016 | 25.82 | 26.04 | 25.76 | 26.02 | 533,110 | +0.19(+0.75%) |
Apr 29, 2016 | 26.12 | 26.14 | 25.77 | 25.83 | 966,764 | -0.35(-1.34%) |
Apr 28, 2016 | 26.27 | 26.41 | 26.13 | 26.18 | 363,713 | -0.10(-0.39%) |
Apr 27, 2016 | 26.11 | 26.31 | 26.06 | 26.28 | 510,237 | +0.18(+0.67%) |
Apr 26, 2016 | 26.14 | 26.37 | 26.07 | 26.11 | 594,350 | +0.01(+0.04%) |
Apr 25, 2016 | 26.02 | 26.18 | 25.97 | 26.10 | 432,304 | +0.06(+0.25%) |
Apr 22, 2016 | 26.00 | 26.16 | 25.90 | 26.03 | 496,048 | -0.11(-0.42%) |
Apr 21, 2016 | 26.01 | 26.21 | 25.79 | 26.14 | 1,033,836 | +0.10(+0.39%) |
Apr 20, 2016 | 26.25 | 26.25 | 25.91 | 26.04 | 549,373 | -0.25(-0.95%) |
Apr 19, 2016 | 26.30 | 26.39 | 25.99 | 26.29 | 706,192 | +0.10(+0.39%) |
Apr 18, 2016 | 25.81 | 26.30 | 25.79 | 26.19 | 799,289 | +0.22(+0.86%) |
Apr 15, 2016 | 25.57 | 26.01 | 25.46 | 25.97 | 876,365 | +0.46(+1.82%) |
Apr 14, 2016 | 25.51 | 25.62 | 25.43 | 25.50 | 521,544 | -0.06(-0.22%) |
Apr 13, 2016 | 25.38 | 25.62 | 25.32 | 25.56 | 629,948 | +0.29(+1.14%) |
Apr 12, 2016 | 25.18 | 25.38 | 25.09 | 25.27 | 796,702 | +0.09(+0.37%) |
Apr 11, 2016 | 25.02 | 25.37 | 25.02 | 25.18 | 1,072,698 | -0.07(-0.29%) |
Apr 08, 2016 | 25.31 | 25.39 | 24.89 | 25.25 | 653,771 | +0.04(+0.15%) |
Apr 07, 2016 | 25.54 | 25.54 | 25.03 | 25.22 | 814,997 | -0.34(-1.34%) |
Apr 06, 2016 | 25.28 | 25.61 | 25.23 | 25.56 | 680,949 | +0.32(+1.28%) |
Apr 05, 2016 | 25.41 | 25.52 | 25.14 | 25.24 | 605,594 | -0.28(-1.09%) |
Apr 04, 2016 | 25.67 | 25.76 | 25.36 | 25.51 | 580,207 | -0.09(-0.36%) |
Apr 01, 2016 | 25.09 | 25.62 | 25.03 | 25.61 | 1,065,710 | +0.43(+1.69%) |
Mar 31, 2016 | 25.02 | 25.34 | 24.92 | 25.18 | 1,112,882 | +0.12(+0.48%) |
Mar 30, 2016 | 25.24 | 25.31 | 25.02 | 25.06 | 691,157 | -0.06(-0.22%) |
Mar 29, 2016 | 24.58 | 25.28 | 24.58 | 25.12 | 1,038,932 | +0.48(+1.96%) |
Mar 28, 2016 | 24.52 | 24.68 | 24.31 | 24.63 | 1,192,198 | +0.23(+0.95%) |
Mar 24, 2016 | 24.38 | 24.40 | 24.40 | 24.40 | 417,135 | +0.00(+0.00%) |
Mar 23, 2016 | 24.33 | 24.55 | 24.16 | 24.40 | 660,275 | +0.05(+0.19%) |
Mar 22, 2016 | 24.40 | 24.55 | 24.25 | 24.36 | 634,423 | -0.06(-0.27%) |
Mar 21, 2016 | 24.25 | 24.47 | 24.19 | 24.42 | 776,099 | +0.05(+0.19%) |
Mar 18, 2016 | 24.79 | 24.79 | 24.34 | 24.37 | 956,762 | -0.36(-1.46%) |
Mar 17, 2016 | 24.14 | 24.85 | 24.08 | 24.74 | 1,119,781 | +0.59(+2.45%) |
Mar 16, 2016 | 23.99 | 24.18 | 23.72 | 24.14 | 1,032,940 | +0.11(+0.46%) |
Mar 15, 2016 | 24.35 | 24.42 | 23.99 | 24.03 | 1,860,189 | -0.37(-1.52%) |
Mar 14, 2016 | 24.62 | 24.62 | 24.24 | 24.40 | 1,200,557 | -0.16(-0.64%) |
Mar 11, 2016 | 24.66 | 24.69 | 24.45 | 24.56 | 865,658 | +0.07(+0.30%) |
Mar 10, 2016 | 24.74 | 25.04 | 24.45 | 24.49 | 871,129 | -0.20(-0.83%) |
Mar 09, 2016 | 24.87 | 24.89 | 24.50 | 24.69 | 611,514 | -0.10(-0.41%) |
Mar 08, 2016 | 24.77 | 24.89 | 24.50 | 24.79 | 847,340 | -0.01(-0.04%) |
Mar 07, 2016 | 24.99 | 24.99 | 24.74 | 24.80 | 768,898 | -0.28(-1.11%) |
Mar 04, 2016 | 24.91 | 25.12 | 24.87 | 25.08 | 719,157 | +0.19(+0.78%) |
Mar 03, 2016 | 24.72 | 24.91 | 24.66 | 24.88 | 663,441 | +0.19(+0.75%) |
Mar 02, 2016 | 24.51 | 24.76 | 24.40 | 24.70 | 1,266,853 | +0.08(+0.34%) |