Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.72 | 26.03 | 25.71 | 25.99 | 795,880 | +0.26(+1.00%) |
May 27, 2016 | 25.57 | 25.73 | 25.73 | 25.73 | 451,378 | +0.18(+0.72%) |
May 26, 2016 | 25.51 | 25.61 | 25.49 | 25.54 | 500,062 | +0.03(+0.11%) |
May 25, 2016 | 25.65 | 25.75 | 25.46 | 25.52 | 498,105 | -0.01(-0.04%) |
May 24, 2016 | 25.13 | 25.60 | 25.13 | 25.53 | 555,998 | +0.46(+1.84%) |
May 23, 2016 | 25.17 | 25.18 | 24.99 | 25.06 | 438,733 | -0.05(-0.18%) |
May 20, 2016 | 24.95 | 25.23 | 24.88 | 25.11 | 685,578 | +0.30(+1.23%) |
May 19, 2016 | 24.59 | 24.95 | 24.57 | 24.81 | 745,317 | +0.10(+0.41%) |
May 18, 2016 | 24.56 | 24.90 | 24.43 | 24.71 | 513,036 | +0.13(+0.53%) |
May 17, 2016 | 24.92 | 24.96 | 24.57 | 24.58 | 808,815 | -0.39(-1.55%) |
May 16, 2016 | 24.84 | 25.14 | 24.84 | 24.96 | 731,580 | +0.15(+0.59%) |
May 13, 2016 | 25.07 | 25.36 | 24.72 | 24.82 | 1,055,900 | -0.30(-1.21%) |
May 12, 2016 | 25.30 | 25.45 | 24.97 | 25.12 | 588,802 | -0.18(-0.73%) |
May 11, 2016 | 25.31 | 25.49 | 25.26 | 25.30 | 653,039 | -0.13(-0.51%) |
May 10, 2016 | 25.13 | 25.48 | 25.08 | 25.43 | 632,783 | +0.40(+1.58%) |
May 09, 2016 | 24.85 | 25.27 | 24.85 | 25.04 | 592,502 | +0.22(+0.89%) |
May 06, 2016 | 24.91 | 24.96 | 24.52 | 24.82 | 1,074,225 | -0.08(-0.33%) |
May 05, 2016 | 24.67 | 25.13 | 23.97 | 24.90 | 1,873,580 | -0.65(-2.56%) |
May 04, 2016 | 25.47 | 25.62 | 25.26 | 25.55 | 1,216,982 | -0.06(-0.22%) |
May 03, 2016 | 25.82 | 25.99 | 25.38 | 25.61 | 1,052,558 | -0.30(-1.14%) |
May 02, 2016 | 25.70 | 25.92 | 25.64 | 25.90 | 535,559 | +0.19(+0.75%) |
Apr 29, 2016 | 26.01 | 26.02 | 25.65 | 25.71 | 971,206 | -0.35(-1.34%) |
Apr 28, 2016 | 26.15 | 26.29 | 26.01 | 26.06 | 365,384 | -0.10(-0.39%) |
Apr 27, 2016 | 25.99 | 26.19 | 25.94 | 26.16 | 512,581 | +0.18(+0.67%) |
Apr 26, 2016 | 26.02 | 26.25 | 25.95 | 25.99 | 597,081 | +0.01(+0.04%) |
Apr 25, 2016 | 25.90 | 26.06 | 25.85 | 25.98 | 434,290 | +0.06(+0.25%) |
Apr 22, 2016 | 25.88 | 26.04 | 25.78 | 25.91 | 498,327 | -0.11(-0.42%) |
Apr 21, 2016 | 25.89 | 26.09 | 25.67 | 26.02 | 1,038,586 | +0.10(+0.39%) |
Apr 20, 2016 | 26.12 | 26.13 | 25.79 | 25.92 | 551,897 | -0.25(-0.95%) |
Apr 19, 2016 | 26.18 | 26.27 | 25.87 | 26.17 | 709,437 | +0.10(+0.39%) |
Apr 18, 2016 | 25.69 | 26.18 | 25.67 | 26.07 | 802,962 | +0.22(+0.86%) |
Apr 15, 2016 | 25.45 | 25.89 | 25.34 | 25.85 | 880,392 | +0.46(+1.82%) |
Apr 14, 2016 | 25.40 | 25.51 | 25.31 | 25.39 | 523,940 | -0.06(-0.22%) |
Apr 13, 2016 | 25.27 | 25.50 | 25.20 | 25.44 | 632,843 | +0.29(+1.14%) |
Apr 12, 2016 | 25.06 | 25.27 | 24.97 | 25.16 | 800,363 | +0.09(+0.37%) |
Apr 11, 2016 | 24.91 | 25.26 | 24.91 | 25.06 | 1,077,627 | -0.07(-0.29%) |
Apr 08, 2016 | 25.19 | 25.28 | 24.78 | 25.14 | 656,775 | +0.04(+0.15%) |
Apr 07, 2016 | 25.42 | 25.42 | 24.92 | 25.10 | 818,742 | -0.34(-1.34%) |
Apr 06, 2016 | 25.17 | 25.49 | 25.11 | 25.44 | 684,078 | +0.32(+1.28%) |
Apr 05, 2016 | 25.30 | 25.41 | 25.02 | 25.12 | 608,376 | -0.28(-1.09%) |
Apr 04, 2016 | 25.55 | 25.65 | 25.24 | 25.40 | 582,873 | -0.09(-0.36%) |
Apr 01, 2016 | 24.97 | 25.51 | 24.92 | 25.49 | 1,070,607 | +0.42(+1.69%) |
Mar 31, 2016 | 24.91 | 25.22 | 24.81 | 25.06 | 1,117,996 | +0.12(+0.48%) |
Mar 30, 2016 | 25.12 | 25.20 | 24.91 | 24.95 | 694,333 | -0.06(-0.22%) |
Mar 29, 2016 | 24.47 | 25.17 | 24.47 | 25.00 | 1,043,706 | +0.48(+1.96%) |
Mar 28, 2016 | 24.41 | 24.57 | 24.20 | 24.52 | 1,197,676 | +0.23(+0.95%) |
Mar 24, 2016 | 24.27 | 24.29 | 24.29 | 24.29 | 419,051 | +0.00(+0.00%) |
Mar 23, 2016 | 24.22 | 24.44 | 24.05 | 24.29 | 663,309 | +0.05(+0.19%) |
Mar 22, 2016 | 24.29 | 24.44 | 24.14 | 24.24 | 637,338 | -0.06(-0.27%) |
Mar 21, 2016 | 24.14 | 24.36 | 24.08 | 24.31 | 779,665 | +0.05(+0.19%) |
Mar 18, 2016 | 24.68 | 24.68 | 24.23 | 24.26 | 961,159 | -0.36(-1.46%) |
Mar 17, 2016 | 24.03 | 24.73 | 23.97 | 24.62 | 1,124,927 | +0.59(+2.46%) |
Mar 16, 2016 | 23.89 | 24.07 | 23.61 | 24.03 | 1,037,686 | +0.11(+0.46%) |
Mar 15, 2016 | 24.24 | 24.31 | 23.89 | 23.92 | 1,868,737 | -0.37(-1.52%) |
Mar 14, 2016 | 24.51 | 24.51 | 24.12 | 24.29 | 1,206,074 | -0.16(-0.64%) |
Mar 11, 2016 | 24.55 | 24.58 | 24.34 | 24.45 | 869,636 | +0.07(+0.30%) |
Mar 10, 2016 | 24.63 | 24.93 | 24.34 | 24.37 | 875,132 | -0.20(-0.83%) |
Mar 09, 2016 | 24.75 | 24.78 | 24.39 | 24.58 | 614,324 | -0.10(-0.41%) |
Mar 08, 2016 | 24.66 | 24.78 | 24.38 | 24.68 | 851,233 | -0.01(-0.04%) |
Mar 07, 2016 | 24.87 | 24.88 | 24.62 | 24.69 | 772,432 | -0.28(-1.11%) |
Mar 04, 2016 | 24.80 | 25.01 | 24.75 | 24.96 | 722,462 | +0.19(+0.78%) |
Mar 03, 2016 | 24.60 | 24.80 | 24.54 | 24.77 | 666,489 | +0.18(+0.75%) |
Mar 02, 2016 | 24.40 | 24.65 | 24.29 | 24.59 | 1,272,674 | +0.08(+0.34%) |