Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.27 | 26.43 | 26.08 | 26.24 | 7,530,580 | -0.10(-0.36%) |
May 27, 2016 | 26.29 | 26.33 | 26.33 | 26.33 | 4,675,261 | +0.09(+0.34%) |
May 26, 2016 | 25.90 | 26.27 | 25.82 | 26.25 | 5,195,361 | +0.37(+1.45%) |
May 25, 2016 | 25.76 | 25.94 | 25.64 | 25.87 | 4,107,301 | -0.04(-0.16%) |
May 24, 2016 | 25.62 | 25.97 | 25.54 | 25.91 | 6,770,025 | +0.42(+1.63%) |
May 23, 2016 | 25.86 | 25.91 | 25.48 | 25.50 | 6,211,209 | -0.35(-1.34%) |
May 20, 2016 | 25.90 | 25.93 | 25.71 | 25.84 | 5,715,603 | +0.04(+0.16%) |
May 19, 2016 | 25.38 | 25.82 | 25.26 | 25.80 | 5,661,188 | +0.29(+1.12%) |
May 18, 2016 | 25.93 | 26.01 | 25.33 | 25.52 | 9,659,425 | -0.56(-2.14%) |
May 17, 2016 | 26.37 | 26.40 | 25.92 | 26.08 | 5,814,142 | -0.35(-1.31%) |
May 16, 2016 | 26.38 | 26.46 | 26.23 | 26.42 | 7,362,544 | -0.05(-0.21%) |
May 13, 2016 | 26.42 | 26.55 | 26.29 | 26.48 | 6,445,574 | -0.01(-0.05%) |
May 12, 2016 | 26.31 | 26.61 | 26.22 | 26.49 | 4,523,667 | +0.14(+0.52%) |
May 11, 2016 | 26.26 | 26.38 | 26.09 | 26.35 | 5,038,568 | +0.16(+0.62%) |
May 10, 2016 | 26.32 | 26.35 | 26.10 | 26.19 | 5,889,939 | +0.02(+0.08%) |
May 09, 2016 | 26.12 | 26.27 | 26.06 | 26.17 | 4,715,032 | +0.10(+0.37%) |
May 06, 2016 | 26.08 | 26.11 | 25.78 | 26.08 | 4,526,281 | -0.01(-0.05%) |
May 05, 2016 | 26.06 | 26.40 | 25.99 | 26.09 | 6,753,974 | -0.03(-0.13%) |
May 04, 2016 | 25.88 | 26.28 | 25.77 | 26.12 | 5,494,604 | +0.20(+0.76%) |
May 03, 2016 | 26.05 | 26.14 | 25.80 | 25.93 | 6,937,812 | -0.18(-0.70%) |
May 02, 2016 | 25.63 | 26.27 | 25.63 | 26.11 | 9,148,103 | +0.48(+1.89%) |
Apr 29, 2016 | 25.39 | 25.70 | 25.18 | 25.63 | 7,977,114 | +0.25(+0.99%) |
Apr 28, 2016 | 24.90 | 25.39 | 24.80 | 25.37 | 5,892,905 | +0.28(+1.11%) |
Apr 27, 2016 | 24.93 | 25.29 | 24.82 | 25.09 | 7,802,849 | +0.27(+1.10%) |
Apr 26, 2016 | 24.90 | 24.95 | 24.70 | 24.82 | 8,878,490 | -0.06(-0.25%) |
Apr 25, 2016 | 24.85 | 24.93 | 24.75 | 24.88 | 4,790,120 | +0.03(+0.11%) |
Apr 22, 2016 | 24.69 | 24.90 | 24.69 | 24.86 | 4,205,392 | +0.16(+0.66%) |
Apr 21, 2016 | 25.21 | 25.22 | 24.60 | 24.69 | 9,659,162 | -0.53(-2.11%) |
Apr 20, 2016 | 25.71 | 25.77 | 25.20 | 25.22 | 6,472,716 | -0.51(-1.98%) |
Apr 19, 2016 | 25.73 | 25.82 | 25.52 | 25.73 | 4,919,099 | +0.05(+0.19%) |
Apr 18, 2016 | 25.63 | 25.73 | 25.42 | 25.69 | 3,731,678 | +0.13(+0.51%) |
Apr 15, 2016 | 25.24 | 25.59 | 25.18 | 25.56 | 4,920,546 | +0.33(+1.32%) |
Apr 14, 2016 | 25.18 | 25.36 | 25.16 | 25.22 | 2,590,244 | -0.04(-0.16%) |
Apr 13, 2016 | 25.51 | 25.51 | 25.09 | 25.27 | 4,913,732 | -0.24(-0.93%) |
Apr 12, 2016 | 25.34 | 25.56 | 25.26 | 25.50 | 3,309,030 | +0.18(+0.73%) |
Apr 11, 2016 | 25.42 | 25.65 | 25.31 | 25.32 | 3,138,028 | -0.14(-0.56%) |
Apr 08, 2016 | 25.56 | 25.69 | 25.39 | 25.46 | 3,884,844 | +0.03(+0.11%) |
Apr 07, 2016 | 25.55 | 25.67 | 25.36 | 25.44 | 4,348,566 | -0.14(-0.53%) |
Apr 06, 2016 | 25.38 | 25.61 | 25.14 | 25.57 | 5,754,195 | +0.16(+0.62%) |
Apr 05, 2016 | 25.82 | 25.86 | 25.33 | 25.41 | 6,156,865 | -0.48(-1.84%) |
Apr 04, 2016 | 26.03 | 26.08 | 25.72 | 25.89 | 3,491,534 | -0.11(-0.42%) |
Apr 01, 2016 | 25.94 | 26.03 | 25.62 | 26.00 | 5,235,820 | +0.08(+0.32%) |
Mar 31, 2016 | 25.64 | 25.93 | 25.58 | 25.92 | 7,034,033 | +0.25(+0.98%) |
Mar 30, 2016 | 25.69 | 25.77 | 25.50 | 25.67 | 3,169,871 | +0.07(+0.27%) |
Mar 29, 2016 | 25.38 | 25.61 | 25.27 | 25.60 | 4,482,766 | +0.29(+1.16%) |
Mar 28, 2016 | 25.37 | 25.49 | 25.16 | 25.31 | 2,421,717 | -0.01(-0.05%) |
Mar 24, 2016 | 25.23 | 25.32 | 25.32 | 25.32 | 3,481,990 | +0.09(+0.35%) |
Mar 23, 2016 | 25.17 | 25.36 | 25.00 | 25.23 | 6,995,849 | +0.03(+0.13%) |
Mar 22, 2016 | 25.36 | 25.44 | 25.16 | 25.20 | 7,049,903 | -0.12(-0.48%) |
Mar 21, 2016 | 25.31 | 25.48 | 25.06 | 25.32 | 4,825,648 | +0.09(+0.35%) |
Mar 18, 2016 | 25.49 | 25.65 | 25.21 | 25.23 | 11,112,961 | -0.35(-1.36%) |
Mar 17, 2016 | 25.12 | 25.65 | 25.04 | 25.58 | 7,512,512 | +0.44(+1.73%) |
Mar 16, 2016 | 24.86 | 25.18 | 24.60 | 25.14 | 4,937,600 | +0.29(+1.15%) |
Mar 15, 2016 | 24.66 | 24.94 | 24.64 | 24.86 | 3,862,899 | +0.10(+0.41%) |
Mar 14, 2016 | 24.82 | 24.97 | 24.64 | 24.75 | 3,964,001 | -0.14(-0.55%) |
Mar 11, 2016 | 24.90 | 25.03 | 24.77 | 24.89 | 5,053,687 | +0.01(+0.03%) |
Mar 10, 2016 | 24.82 | 24.91 | 24.60 | 24.88 | 7,017,364 | +0.06(+0.25%) |
Mar 09, 2016 | 24.51 | 24.92 | 24.51 | 24.82 | 6,424,724 | +0.34(+1.39%) |
Mar 08, 2016 | 24.28 | 24.56 | 24.18 | 24.48 | 5,778,420 | +0.19(+0.78%) |
Mar 07, 2016 | 24.03 | 24.37 | 23.93 | 24.29 | 8,079,138 | +0.26(+1.09%) |
Mar 04, 2016 | 23.58 | 24.19 | 23.46 | 24.03 | 6,727,470 | +0.28(+1.16%) |
Mar 03, 2016 | 23.60 | 23.76 | 23.29 | 23.75 | 6,287,560 | +0.23(+0.97%) |
Mar 02, 2016 | 23.38 | 23.53 | 22.90 | 23.52 | 8,110,393 | +0.06(+0.26%) |