Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.52 | 26.58 | 26.05 | 26.14 | 1,145,084 | -0.46(-1.74%) |
May 27, 2016 | 25.97 | 26.61 | 26.61 | 26.61 | 1,019,405 | +0.42(+1.59%) |
May 26, 2016 | 26.29 | 26.44 | 26.07 | 26.19 | 620,814 | +0.12(+0.46%) |
May 25, 2016 | 26.18 | 26.20 | 25.81 | 26.07 | 1,126,378 | +0.14(+0.54%) |
May 24, 2016 | 25.27 | 26.06 | 25.20 | 25.93 | 2,121,680 | +0.82(+3.26%) |
May 23, 2016 | 24.97 | 25.15 | 24.84 | 25.11 | 510,169 | +0.08(+0.32%) |
May 20, 2016 | 24.76 | 25.15 | 24.76 | 25.03 | 810,765 | +0.30(+1.22%) |
May 19, 2016 | 24.95 | 24.95 | 24.30 | 24.73 | 1,743,106 | -0.36(-1.44%) |
May 18, 2016 | 24.97 | 25.34 | 24.70 | 25.09 | 1,861,038 | -0.07(-0.26%) |
May 17, 2016 | 25.27 | 25.39 | 24.87 | 25.15 | 2,011,895 | -0.32(-1.25%) |
May 16, 2016 | 24.59 | 25.60 | 24.56 | 25.47 | 2,496,556 | +0.97(+3.95%) |
May 13, 2016 | 24.92 | 24.92 | 24.07 | 24.50 | 1,906,970 | -0.44(-1.78%) |
May 12, 2016 | 25.26 | 25.32 | 24.64 | 24.95 | 1,212,024 | -0.08(-0.32%) |
May 11, 2016 | 25.28 | 25.47 | 24.94 | 25.03 | 765,205 | -0.24(-0.96%) |
May 10, 2016 | 24.89 | 25.35 | 24.86 | 25.27 | 1,037,162 | +0.49(+1.97%) |
May 09, 2016 | 24.91 | 24.93 | 24.62 | 24.78 | 793,371 | -0.18(-0.74%) |
May 06, 2016 | 24.79 | 25.01 | 24.62 | 24.97 | 931,423 | +0.02(+0.09%) |
May 05, 2016 | 25.15 | 25.21 | 24.76 | 24.95 | 1,009,337 | -0.07(-0.27%) |
May 04, 2016 | 24.46 | 25.08 | 24.43 | 25.01 | 1,202,707 | +0.36(+1.47%) |
May 03, 2016 | 24.87 | 24.91 | 24.45 | 24.65 | 710,603 | -0.44(-1.77%) |
May 02, 2016 | 24.98 | 25.21 | 24.70 | 25.10 | 898,273 | +0.12(+0.47%) |
Apr 29, 2016 | 25.21 | 25.21 | 24.88 | 24.98 | 730,073 | -0.24(-0.94%) |
Apr 28, 2016 | 25.27 | 25.54 | 25.12 | 25.21 | 882,492 | -0.16(-0.61%) |
Apr 27, 2016 | 25.22 | 25.44 | 25.09 | 25.37 | 919,457 | +0.18(+0.70%) |
Apr 26, 2016 | 25.16 | 25.55 | 25.11 | 25.19 | 1,604,895 | +0.04(+0.15%) |
Apr 25, 2016 | 24.87 | 25.15 | 24.73 | 25.15 | 2,003,067 | +0.23(+0.92%) |
Apr 22, 2016 | 24.44 | 24.98 | 24.31 | 24.93 | 1,966,009 | +0.44(+1.81%) |
Apr 21, 2016 | 25.27 | 25.29 | 24.45 | 24.48 | 2,507,682 | -0.80(-3.16%) |
Apr 20, 2016 | 25.10 | 25.46 | 25.10 | 25.28 | 862,770 | +0.13(+0.53%) |
Apr 19, 2016 | 25.18 | 25.19 | 24.89 | 25.15 | 911,462 | +0.16(+0.65%) |
Apr 18, 2016 | 24.57 | 25.05 | 24.50 | 24.98 | 1,177,981 | +0.27(+1.08%) |
Apr 15, 2016 | 24.58 | 24.75 | 24.52 | 24.72 | 801,050 | +0.14(+0.57%) |
Apr 14, 2016 | 24.56 | 24.65 | 24.35 | 24.58 | 1,426,043 | +0.00(+0.00%) |
Apr 13, 2016 | 24.79 | 24.94 | 24.47 | 24.58 | 1,001,908 | -0.06(-0.24%) |
Apr 12, 2016 | 24.33 | 24.74 | 24.33 | 24.64 | 1,241,587 | +0.30(+1.21%) |
Apr 11, 2016 | 24.63 | 24.81 | 24.30 | 24.34 | 898,632 | -0.17(-0.69%) |
Apr 08, 2016 | 24.56 | 24.89 | 24.41 | 24.51 | 1,092,173 | +0.31(+1.28%) |
Apr 07, 2016 | 24.11 | 24.23 | 23.77 | 24.20 | 2,241,152 | -0.12(-0.49%) |
Apr 06, 2016 | 24.19 | 24.45 | 24.17 | 24.32 | 1,283,517 | +0.11(+0.46%) |
Apr 05, 2016 | 23.85 | 24.25 | 23.75 | 24.21 | 1,445,855 | -0.01(-0.06%) |
Apr 04, 2016 | 25.34 | 25.42 | 24.17 | 24.22 | 4,086,554 | -1.34(-5.23%) |
Apr 01, 2016 | 25.44 | 25.59 | 25.26 | 25.56 | 1,127,207 | -0.13(-0.52%) |
Mar 31, 2016 | 25.79 | 26.09 | 25.60 | 25.69 | 1,071,305 | -0.09(-0.34%) |
Mar 30, 2016 | 25.59 | 26.03 | 25.59 | 25.78 | 1,054,547 | +0.39(+1.54%) |
Mar 29, 2016 | 24.84 | 25.44 | 24.73 | 25.39 | 1,833,403 | +0.47(+1.87%) |
Mar 28, 2016 | 24.85 | 25.04 | 24.85 | 24.93 | 2,637,198 | +0.04(+0.18%) |
Mar 24, 2016 | 24.99 | 24.88 | 24.88 | 24.88 | 1,259,536 | -0.26(-1.03%) |
Mar 23, 2016 | 25.53 | 25.55 | 25.10 | 25.14 | 833,529 | -0.31(-1.22%) |
Mar 22, 2016 | 25.11 | 25.51 | 24.87 | 25.45 | 1,720,192 | +0.04(+0.17%) |
Mar 21, 2016 | 25.39 | 25.55 | 25.15 | 25.41 | 1,268,155 | +0.03(+0.12%) |
Mar 18, 2016 | 25.89 | 25.91 | 25.36 | 25.38 | 2,635,767 | -0.46(-1.77%) |
Mar 17, 2016 | 25.21 | 25.92 | 25.11 | 25.83 | 3,094,748 | +0.69(+2.73%) |
Mar 16, 2016 | 24.43 | 25.18 | 24.43 | 25.15 | 2,625,152 | +0.62(+2.53%) |
Mar 15, 2016 | 24.21 | 24.61 | 24.21 | 24.53 | 1,798,112 | +0.16(+0.64%) |
Mar 14, 2016 | 24.43 | 24.50 | 24.18 | 24.37 | 1,259,217 | -0.04(-0.15%) |
Mar 11, 2016 | 23.97 | 24.49 | 23.93 | 24.41 | 1,407,116 | +0.78(+3.28%) |
Mar 10, 2016 | 23.91 | 24.16 | 23.40 | 23.63 | 1,280,406 | -0.16(-0.68%) |
Mar 09, 2016 | 23.62 | 23.97 | 23.51 | 23.80 | 1,504,717 | +0.34(+1.45%) |
Mar 08, 2016 | 23.32 | 23.53 | 23.02 | 23.46 | 1,192,682 | -0.04(-0.16%) |
Mar 07, 2016 | 23.37 | 23.68 | 23.20 | 23.49 | 1,608,128 | -0.13(-0.56%) |
Mar 04, 2016 | 23.18 | 23.63 | 23.06 | 23.63 | 1,984,806 | +0.54(+2.34%) |
Mar 03, 2016 | 22.98 | 23.19 | 22.93 | 23.09 | 1,505,688 | +0.00(+0.00%) |
Mar 02, 2016 | 23.64 | 23.65 | 22.84 | 23.09 | 2,490,732 | -0.66(-2.77%) |