Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.44 | 25.82 | 25.44 | 25.55 | 792,365 | -0.08(-0.30%) |
May 27, 2016 | 25.73 | 25.63 | 25.63 | 25.63 | 410,133 | +0.02(+0.08%) |
May 26, 2016 | 25.78 | 25.93 | 25.55 | 25.61 | 678,599 | -0.08(-0.30%) |
May 25, 2016 | 25.96 | 26.18 | 25.65 | 25.69 | 1,308,338 | -0.20(-0.78%) |
May 24, 2016 | 25.59 | 25.95 | 25.42 | 25.89 | 660,951 | +0.47(+1.87%) |
May 23, 2016 | 25.39 | 25.49 | 25.16 | 25.42 | 971,515 | +0.09(+0.34%) |
May 20, 2016 | 25.44 | 25.56 | 25.10 | 25.33 | 996,443 | +0.08(+0.31%) |
May 19, 2016 | 25.12 | 25.39 | 24.89 | 25.25 | 757,558 | +0.04(+0.15%) |
May 18, 2016 | 25.32 | 25.48 | 25.05 | 25.22 | 1,157,815 | -0.14(-0.53%) |
May 17, 2016 | 26.18 | 26.28 | 25.23 | 25.35 | 1,114,845 | -0.96(-3.64%) |
May 16, 2016 | 25.85 | 26.44 | 25.84 | 26.31 | 777,515 | +0.45(+1.76%) |
May 13, 2016 | 25.97 | 26.26 | 25.60 | 25.85 | 1,090,743 | -0.24(-0.93%) |
May 12, 2016 | 26.40 | 26.48 | 25.94 | 26.10 | 782,931 | -0.14(-0.52%) |
May 11, 2016 | 26.64 | 26.82 | 26.21 | 26.23 | 892,255 | -0.49(-1.85%) |
May 10, 2016 | 26.38 | 26.75 | 26.17 | 26.73 | 1,211,807 | +0.37(+1.40%) |
May 09, 2016 | 26.64 | 26.82 | 26.33 | 26.36 | 954,949 | -0.38(-1.41%) |
May 06, 2016 | 26.30 | 26.84 | 26.03 | 26.74 | 1,154,766 | +0.41(+1.54%) |
May 05, 2016 | 26.14 | 26.70 | 25.62 | 26.33 | 1,944,573 | -0.44(-1.63%) |
May 04, 2016 | 26.99 | 27.03 | 26.67 | 26.76 | 1,080,845 | -0.42(-1.53%) |
May 03, 2016 | 27.59 | 27.67 | 27.01 | 27.18 | 940,893 | -0.66(-2.36%) |
May 02, 2016 | 27.56 | 27.87 | 27.25 | 27.84 | 1,790,956 | +0.45(+1.63%) |
Apr 29, 2016 | 27.43 | 27.50 | 27.04 | 27.39 | 868,420 | -0.17(-0.63%) |
Apr 28, 2016 | 27.74 | 28.14 | 27.50 | 27.57 | 1,000,568 | -0.18(-0.66%) |
Apr 27, 2016 | 27.72 | 27.96 | 27.52 | 27.75 | 1,322,670 | +0.15(+0.56%) |
Apr 26, 2016 | 27.68 | 27.88 | 27.49 | 27.60 | 1,012,179 | -0.04(-0.14%) |
Apr 25, 2016 | 27.63 | 27.81 | 27.56 | 27.64 | 1,238,114 | -0.09(-0.31%) |
Apr 22, 2016 | 27.83 | 28.06 | 27.51 | 27.72 | 728,744 | -0.14(-0.49%) |
Apr 21, 2016 | 27.84 | 28.27 | 27.55 | 27.86 | 806,386 | +0.02(+0.07%) |
Apr 20, 2016 | 27.61 | 28.02 | 27.52 | 27.84 | 1,443,954 | +0.18(+0.66%) |
Apr 19, 2016 | 28.06 | 28.19 | 27.43 | 27.66 | 1,249,097 | -0.49(-1.75%) |
Apr 18, 2016 | 28.08 | 28.31 | 27.94 | 28.15 | 769,592 | +0.14(+0.48%) |
Apr 15, 2016 | 27.82 | 28.10 | 27.66 | 28.01 | 1,067,136 | +0.15(+0.52%) |
Apr 14, 2016 | 28.50 | 28.59 | 27.85 | 27.87 | 1,119,468 | -0.30(-1.07%) |
Apr 13, 2016 | 28.09 | 28.30 | 27.87 | 28.17 | 1,275,115 | +0.33(+1.18%) |
Apr 12, 2016 | 28.09 | 28.29 | 27.75 | 27.84 | 1,444,028 | -0.17(-0.62%) |
Apr 11, 2016 | 28.22 | 28.89 | 27.96 | 28.01 | 956,508 | -0.09(-0.31%) |
Apr 08, 2016 | 28.27 | 28.36 | 27.92 | 28.10 | 856,803 | +0.11(+0.38%) |
Apr 07, 2016 | 28.39 | 28.70 | 27.85 | 27.99 | 1,228,148 | -0.45(-1.60%) |
Apr 06, 2016 | 27.75 | 28.50 | 27.67 | 28.45 | 1,424,722 | +0.80(+2.91%) |
Apr 05, 2016 | 27.20 | 27.84 | 27.10 | 27.65 | 1,708,764 | -0.85(-2.99%) |
Apr 04, 2016 | 28.46 | 28.77 | 28.36 | 28.50 | 1,649,574 | +0.17(+0.62%) |
Apr 01, 2016 | 27.01 | 28.44 | 26.89 | 28.32 | 1,685,810 | +1.22(+4.50%) |
Mar 31, 2016 | 27.41 | 27.69 | 27.09 | 27.10 | 609,198 | -0.37(-1.34%) |
Mar 30, 2016 | 27.20 | 27.67 | 26.97 | 27.47 | 1,005,634 | +0.38(+1.39%) |
Mar 29, 2016 | 26.54 | 27.17 | 26.46 | 27.09 | 926,920 | +0.57(+2.15%) |
Mar 28, 2016 | 26.70 | 26.71 | 26.32 | 26.52 | 1,170,142 | -0.03(-0.11%) |
Mar 24, 2016 | 26.24 | 26.55 | 26.55 | 26.55 | 1,148,372 | +0.09(+0.33%) |
Mar 23, 2016 | 26.84 | 27.23 | 26.46 | 26.46 | 1,363,347 | -0.32(-1.19%) |
Mar 22, 2016 | 26.42 | 27.18 | 26.42 | 26.78 | 1,323,315 | +0.20(+0.76%) |
Mar 21, 2016 | 26.18 | 26.67 | 26.10 | 26.58 | 1,153,663 | +0.23(+0.88%) |
Mar 18, 2016 | 26.04 | 26.95 | 25.81 | 26.35 | 1,958,608 | +0.24(+0.93%) |
Mar 17, 2016 | 26.43 | 26.71 | 25.82 | 26.11 | 1,834,241 | -0.33(-1.24%) |
Mar 16, 2016 | 26.45 | 26.85 | 26.14 | 26.44 | 1,822,337 | -0.02(-0.07%) |
Mar 15, 2016 | 27.12 | 27.12 | 26.38 | 26.45 | 1,554,347 | -0.92(-3.36%) |
Mar 14, 2016 | 27.27 | 27.62 | 27.06 | 27.37 | 1,401,548 | +0.23(+0.86%) |
Mar 11, 2016 | 27.26 | 27.53 | 27.00 | 27.14 | 1,292,776 | +0.00(+0.00%) |
Mar 10, 2016 | 27.03 | 27.36 | 26.63 | 27.14 | 1,361,318 | +0.23(+0.86%) |
Mar 09, 2016 | 27.20 | 27.20 | 26.72 | 26.91 | 1,448,366 | -0.28(-1.03%) |
Mar 08, 2016 | 27.96 | 28.07 | 27.09 | 27.19 | 2,106,934 | -0.84(-3.00%) |
Mar 07, 2016 | 27.55 | 28.29 | 27.50 | 28.03 | 1,163,017 | +0.43(+1.54%) |
Mar 04, 2016 | 27.38 | 27.96 | 27.26 | 27.61 | 1,478,369 | +0.28(+1.03%) |
Mar 03, 2016 | 26.95 | 27.33 | 26.73 | 27.33 | 1,671,285 | +0.26(+0.97%) |
Mar 02, 2016 | 26.28 | 27.15 | 26.28 | 27.06 | 2,165,386 | +0.78(+2.98%) |