Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.79 | 26.79 | 26.61 | 26.71 | 2,097,963 | -0.03(-0.10%) |
May 27, 2016 | 26.64 | 26.74 | 26.74 | 26.74 | 1,543,014 | +0.11(+0.41%) |
May 26, 2016 | 26.60 | 26.67 | 26.56 | 26.63 | 1,725,907 | +0.05(+0.17%) |
May 25, 2016 | 26.54 | 26.65 | 26.52 | 26.59 | 2,002,050 | +0.14(+0.52%) |
May 24, 2016 | 26.17 | 26.51 | 26.17 | 26.45 | 2,134,028 | +0.40(+1.53%) |
May 23, 2016 | 26.12 | 26.16 | 26.04 | 26.05 | 1,335,371 | -0.04(-0.17%) |
May 20, 2016 | 26.03 | 26.19 | 26.00 | 26.10 | 3,563,989 | +0.17(+0.64%) |
May 19, 2016 | 25.95 | 25.97 | 25.75 | 25.93 | 2,840,360 | -0.12(-0.46%) |
May 18, 2016 | 25.99 | 26.22 | 25.88 | 26.05 | 3,790,878 | -0.00(-0.01%) |
May 17, 2016 | 26.31 | 26.37 | 25.97 | 26.05 | 3,385,268 | -0.30(-1.13%) |
May 16, 2016 | 26.10 | 26.42 | 26.09 | 26.35 | 2,646,362 | +0.28(+1.06%) |
May 13, 2016 | 26.19 | 26.30 | 26.03 | 26.08 | 3,746,465 | -0.17(-0.66%) |
May 12, 2016 | 26.35 | 26.35 | 26.08 | 26.25 | 2,583,784 | +0.00(+0.00%) |
May 11, 2016 | 26.46 | 26.51 | 26.25 | 26.25 | 2,153,397 | -0.28(-1.04%) |
May 10, 2016 | 26.30 | 26.54 | 26.30 | 26.52 | 3,412,264 | +0.32(+1.23%) |
May 09, 2016 | 26.11 | 26.28 | 26.10 | 26.20 | 2,350,230 | +0.10(+0.37%) |
May 06, 2016 | 25.91 | 26.11 | 25.86 | 26.10 | 2,802,479 | +0.11(+0.44%) |
May 05, 2016 | 26.01 | 26.09 | 25.94 | 25.99 | 3,927,640 | +0.01(+0.04%) |
May 04, 2016 | 25.94 | 26.05 | 25.92 | 25.98 | 3,498,506 | -0.12(-0.45%) |
May 03, 2016 | 26.11 | 26.21 | 26.00 | 26.10 | 6,714,508 | -0.18(-0.68%) |
May 02, 2016 | 26.12 | 26.31 | 26.07 | 26.28 | 3,613,849 | +0.23(+0.86%) |
Apr 29, 2016 | 26.09 | 26.13 | 25.87 | 26.05 | 3,200,656 | -0.09(-0.35%) |
Apr 28, 2016 | 26.32 | 26.50 | 26.09 | 26.14 | 4,516,157 | -0.25(-0.93%) |
Apr 27, 2016 | 26.34 | 26.44 | 26.22 | 26.39 | 2,741,848 | -0.08(-0.28%) |
Apr 26, 2016 | 26.54 | 26.59 | 26.38 | 26.46 | 1,867,249 | -0.03(-0.11%) |
Apr 25, 2016 | 26.41 | 26.49 | 26.35 | 26.49 | 2,565,958 | +0.01(+0.05%) |
Apr 22, 2016 | 26.49 | 26.56 | 26.31 | 26.48 | 3,535,965 | -0.18(-0.67%) |
Apr 21, 2016 | 26.77 | 26.80 | 26.61 | 26.66 | 3,280,576 | -0.09(-0.34%) |
Apr 20, 2016 | 26.78 | 26.86 | 26.67 | 26.75 | 2,961,541 | -0.00(-0.02%) |
Apr 19, 2016 | 26.85 | 26.87 | 26.64 | 26.75 | 3,106,998 | -0.06(-0.21%) |
Apr 18, 2016 | 26.58 | 26.82 | 26.58 | 26.81 | 2,065,195 | +0.16(+0.60%) |
Apr 15, 2016 | 26.66 | 26.66 | 26.58 | 26.65 | 2,947,562 | +0.00(+0.00%) |
Apr 14, 2016 | 26.66 | 26.73 | 26.60 | 26.65 | 2,290,950 | -0.00(-0.02%) |
Apr 13, 2016 | 26.58 | 26.67 | 26.52 | 26.65 | 2,419,328 | +0.23(+0.87%) |
Apr 12, 2016 | 26.24 | 26.46 | 26.15 | 26.42 | 5,610,321 | +0.20(+0.77%) |
Apr 11, 2016 | 26.43 | 26.51 | 26.21 | 26.22 | 3,514,745 | -0.11(-0.42%) |
Apr 08, 2016 | 26.47 | 26.52 | 26.25 | 26.33 | 2,480,028 | +0.02(+0.06%) |
Apr 07, 2016 | 26.49 | 26.52 | 26.20 | 26.32 | 2,925,485 | -0.31(-1.16%) |
Apr 06, 2016 | 26.32 | 26.64 | 26.31 | 26.63 | 5,717,796 | +0.32(+1.22%) |
Apr 05, 2016 | 26.31 | 26.42 | 26.26 | 26.31 | 3,664,958 | -0.25(-0.93%) |
Apr 04, 2016 | 26.63 | 26.63 | 26.50 | 26.55 | 2,777,347 | -0.08(-0.30%) |
Apr 01, 2016 | 26.24 | 26.64 | 26.21 | 26.63 | 5,562,791 | +0.27(+1.02%) |
Mar 31, 2016 | 26.42 | 26.48 | 26.35 | 26.36 | 3,570,157 | -0.07(-0.28%) |
Mar 30, 2016 | 26.46 | 26.53 | 26.38 | 26.44 | 3,159,618 | +0.12(+0.46%) |
Mar 29, 2016 | 25.95 | 26.32 | 25.94 | 26.31 | 3,285,557 | +0.33(+1.27%) |
Mar 28, 2016 | 26.04 | 26.07 | 25.95 | 25.98 | 2,439,519 | +0.00(+0.00%) |
Mar 24, 2016 | 25.86 | 25.98 | 25.98 | 25.98 | 3,148,452 | +0.00(+0.02%) |
Mar 23, 2016 | 26.06 | 26.09 | 25.94 | 25.98 | 2,762,712 | -0.13(-0.48%) |
Mar 22, 2016 | 25.95 | 26.18 | 25.95 | 26.11 | 3,437,283 | +0.03(+0.12%) |
Mar 21, 2016 | 25.98 | 26.10 | 25.95 | 26.07 | 2,964,705 | +0.08(+0.30%) |
Mar 18, 2016 | 26.02 | 26.07 | 25.93 | 26.00 | 2,960,875 | +0.03(+0.12%) |
Mar 17, 2016 | 25.82 | 26.03 | 25.77 | 25.96 | 3,150,197 | +0.09(+0.35%) |
Mar 16, 2016 | 25.61 | 25.93 | 25.61 | 25.87 | 3,520,727 | +0.16(+0.63%) |
Mar 15, 2016 | 25.60 | 25.72 | 25.57 | 25.71 | 2,452,521 | -0.00(-0.02%) |
Mar 14, 2016 | 25.63 | 25.78 | 25.62 | 25.72 | 3,981,113 | +0.01(+0.05%) |
Mar 11, 2016 | 25.52 | 25.71 | 25.48 | 25.70 | 3,117,276 | +0.42(+1.66%) |
Mar 10, 2016 | 25.37 | 25.51 | 25.02 | 25.28 | 3,980,702 | -0.01(-0.04%) |
Mar 09, 2016 | 25.27 | 25.29 | 25.13 | 25.29 | 3,086,353 | +0.14(+0.57%) |
Mar 08, 2016 | 25.18 | 25.35 | 25.12 | 25.15 | 4,014,767 | -0.19(-0.74%) |
Mar 07, 2016 | 25.31 | 25.43 | 25.18 | 25.34 | 5,286,441 | -0.11(-0.43%) |
Mar 04, 2016 | 25.44 | 25.56 | 25.29 | 25.45 | 3,993,578 | +0.06(+0.23%) |
Mar 03, 2016 | 25.30 | 25.39 | 25.20 | 25.39 | 3,801,017 | +0.02(+0.06%) |
Mar 02, 2016 | 25.30 | 25.38 | 25.20 | 25.37 | 4,631,760 | +0.03(+0.11%) |