Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.87 | 25.98 | 25.71 | 25.96 | 18,465 | +0.09(+0.35%) |
May 27, 2016 | 25.70 | 25.87 | 25.87 | 25.87 | 2,700 | +0.04(+0.15%) |
May 26, 2016 | 25.69 | 25.94 | 25.65 | 25.83 | 14,345 | +0.06(+0.23%) |
May 25, 2016 | 25.85 | 25.85 | 25.66 | 25.77 | 5,415 | -0.07(-0.27%) |
May 24, 2016 | 25.79 | 25.84 | 25.62 | 25.84 | 13,824 | +0.12(+0.47%) |
May 23, 2016 | 25.50 | 25.73 | 25.39 | 25.72 | 7,963 | +0.28(+1.10%) |
May 20, 2016 | 25.38 | 25.47 | 25.17 | 25.44 | 9,483 | +0.19(+0.75%) |
May 19, 2016 | 25.30 | 25.39 | 25.23 | 25.25 | 11,189 | -0.16(-0.63%) |
May 18, 2016 | 25.41 | 25.49 | 25.38 | 25.41 | 9,958 | -0.09(-0.35%) |
May 17, 2016 | 25.49 | 25.56 | 25.40 | 25.50 | 10,858 | -0.04(-0.16%) |
May 16, 2016 | 25.51 | 25.67 | 25.51 | 25.54 | 10,773 | +0.04(+0.16%) |
May 13, 2016 | 25.64 | 25.69 | 25.48 | 25.50 | 9,486 | -0.12(-0.47%) |
May 12, 2016 | 25.44 | 25.72 | 25.44 | 25.62 | 7,080 | +0.07(+0.27%) |
May 11, 2016 | 25.60 | 25.74 | 25.54 | 25.55 | 10,920 | -0.05(-0.20%) |
May 10, 2016 | 25.69 | 25.76 | 25.59 | 25.60 | 17,092 | -0.06(-0.23%) |
May 09, 2016 | 25.55 | 25.76 | 25.54 | 25.66 | 14,738 | +0.06(+0.23%) |
May 06, 2016 | 25.42 | 25.60 | 25.42 | 25.60 | 10,938 | +0.18(+0.70%) |
May 05, 2016 | 25.59 | 25.59 | 25.41 | 25.42 | 3,664 | -0.13(-0.51%) |
May 04, 2016 | 25.47 | 25.60 | 25.47 | 25.55 | 10,394 | +0.04(+0.14%) |
May 03, 2016 | 25.50 | 25.60 | 25.48 | 25.51 | 12,953 | -0.07(-0.26%) |
May 02, 2016 | 25.52 | 25.58 | 25.49 | 25.58 | 26,925 | +0.08(+0.31%) |
Apr 29, 2016 | 25.45 | 25.50 | 25.45 | 25.50 | 5,029 | +0.02(+0.08%) |
Apr 28, 2016 | 25.38 | 25.49 | 25.38 | 25.48 | 3,893 | -0.01(-0.04%) |
Apr 27, 2016 | 25.37 | 25.50 | 25.37 | 25.49 | 6,752 | +0.04(+0.16%) |
Apr 26, 2016 | 25.43 | 25.45 | 25.35 | 25.45 | 6,671 | +0.13(+0.51%) |
Apr 25, 2016 | 25.40 | 25.43 | 25.30 | 25.32 | 11,422 | -0.15(-0.59%) |
Apr 22, 2016 | 25.40 | 25.47 | 25.32 | 25.47 | 8,315 | +0.24(+0.95%) |
Apr 21, 2016 | 25.45 | 25.45 | 25.23 | 25.23 | 10,503 | -0.22(-0.86%) |
Apr 20, 2016 | 25.33 | 25.46 | 25.26 | 25.45 | 15,804 | +0.06(+0.24%) |
Apr 19, 2016 | 25.30 | 25.39 | 25.27 | 25.39 | 14,065 | +0.14(+0.55%) |
Apr 18, 2016 | 25.33 | 25.42 | 25.06 | 25.25 | 22,955 | -0.22(-0.86%) |
Apr 15, 2016 | 25.42 | 25.47 | 25.18 | 25.47 | 13,943 | +0.15(+0.59%) |
Apr 14, 2016 | 25.35 | 25.37 | 25.31 | 25.32 | 16,213 | +0.00(+0.00%) |
Apr 13, 2016 | 25.31 | 25.37 | 25.28 | 25.32 | 14,657 | +0.04(+0.16%) |
Apr 12, 2016 | 25.19 | 25.33 | 25.14 | 25.28 | 11,496 | +0.15(+0.60%) |
Apr 11, 2016 | 25.19 | 25.19 | 25.13 | 25.13 | 6,586 | -0.02(-0.08%) |
Apr 08, 2016 | 25.15 | 25.17 | 25.09 | 25.15 | 11,898 | +0.09(+0.36%) |
Apr 07, 2016 | 25.03 | 25.12 | 24.96 | 25.06 | 12,882 | -0.04(-0.16%) |
Apr 06, 2016 | 25.00 | 25.13 | 25.00 | 25.10 | 11,062 | +0.22(+0.88%) |
Apr 05, 2016 | 24.78 | 24.96 | 24.78 | 24.88 | 7,473 | -0.09(-0.36%) |
Apr 04, 2016 | 25.05 | 25.05 | 24.88 | 24.97 | 12,025 | -0.08(-0.32%) |
Apr 01, 2016 | 25.00 | 25.06 | 25.00 | 25.05 | 4,659 | +0.04(+0.16%) |
Mar 31, 2016 | 25.15 | 25.15 | 25.01 | 25.01 | 16,282 | -0.13(-0.52%) |
Mar 30, 2016 | 25.10 | 25.19 | 25.10 | 25.14 | 11,483 | -0.29(-1.14%) |
Mar 29, 2016 | 25.38 | 25.43 | 25.38 | 25.43 | 8,044 | +0.00(+0.00%) |
Mar 28, 2016 | 25.43 | 25.43 | 25.38 | 25.43 | 15,724 | +0.04(+0.14%) |
Mar 24, 2016 | 25.17 | 25.39 | 25.39 | 25.39 | 9,700 | +0.12(+0.49%) |
Mar 23, 2016 | 25.41 | 25.43 | 25.25 | 25.27 | 12,157 | -0.08(-0.33%) |
Mar 22, 2016 | 25.30 | 25.43 | 25.30 | 25.35 | 9,331 | -0.04(-0.14%) |
Mar 21, 2016 | 25.32 | 25.43 | 25.32 | 25.39 | 14,378 | +0.09(+0.35%) |
Mar 18, 2016 | 25.25 | 25.38 | 25.25 | 25.30 | 4,161 | +0.07(+0.28%) |
Mar 17, 2016 | 25.10 | 25.24 | 25.00 | 25.23 | 20,429 | +0.18(+0.72%) |
Mar 16, 2016 | 24.91 | 25.05 | 24.89 | 25.05 | 9,960 | +0.06(+0.24%) |
Mar 15, 2016 | 24.95 | 24.99 | 24.90 | 24.99 | 5,577 | -0.03(-0.12%) |
Mar 14, 2016 | 24.98 | 25.03 | 24.95 | 25.02 | 15,281 | +0.03(+0.12%) |
Mar 11, 2016 | 24.97 | 24.99 | 24.84 | 24.99 | 10,303 | +0.10(+0.40%) |
Mar 10, 2016 | 24.76 | 24.95 | 24.76 | 24.89 | 8,827 | +0.00(+0.00%) |
Mar 09, 2016 | 24.89 | 24.95 | 24.87 | 24.89 | 4,594 | +0.03(+0.12%) |
Mar 08, 2016 | 24.58 | 24.86 | 24.46 | 24.86 | 15,613 | +0.28(+1.13%) |
Mar 07, 2016 | 24.56 | 24.80 | 24.56 | 24.58 | 2,356 | -0.08(-0.32%) |
Mar 04, 2016 | 24.55 | 24.66 | 24.50 | 24.66 | 4,046 | +0.14(+0.56%) |
Mar 03, 2016 | 24.65 | 24.88 | 24.35 | 24.52 | 16,658 | -0.14(-0.55%) |
Mar 02, 2016 | 24.75 | 24.77 | 24.53 | 24.66 | 16,163 | -0.24(-0.96%) |