Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.37 | 26.61 | 26.23 | 26.57 | 28,402,824 | +0.18(+0.67%) |
May 27, 2016 | 26.28 | 26.39 | 26.39 | 26.39 | 19,250,680 | +0.25(+0.95%) |
May 26, 2016 | 26.25 | 26.39 | 26.06 | 26.14 | 17,375,290 | -0.13(-0.50%) |
May 25, 2016 | 26.27 | 26.51 | 25.89 | 26.27 | 21,447,782 | +0.07(+0.26%) |
May 24, 2016 | 26.06 | 26.23 | 25.89 | 26.21 | 23,744,794 | +0.26(+1.02%) |
May 23, 2016 | 25.79 | 26.22 | 25.78 | 25.94 | 28,089,536 | +0.02(+0.08%) |
May 20, 2016 | 25.23 | 25.97 | 25.23 | 25.92 | 26,510,630 | +0.63(+2.51%) |
May 19, 2016 | 25.18 | 25.43 | 25.02 | 25.29 | 21,362,130 | -0.05(-0.22%) |
May 18, 2016 | 25.41 | 25.53 | 25.12 | 25.34 | 31,662,852 | -0.02(-0.08%) |
May 17, 2016 | 25.91 | 25.92 | 25.32 | 25.36 | 37,994,232 | -0.66(-2.53%) |
May 16, 2016 | 25.80 | 26.24 | 25.80 | 26.02 | 20,878,770 | +0.07(+0.26%) |
May 13, 2016 | 26.03 | 26.24 | 25.88 | 25.96 | 19,713,990 | -0.18(-0.67%) |
May 12, 2016 | 26.17 | 26.30 | 25.95 | 26.13 | 19,864,142 | +0.08(+0.31%) |
May 11, 2016 | 26.22 | 26.35 | 25.97 | 26.05 | 19,430,552 | -0.24(-0.91%) |
May 10, 2016 | 25.78 | 26.33 | 25.77 | 26.29 | 25,726,518 | +0.51(+1.99%) |
May 09, 2016 | 25.84 | 25.97 | 25.68 | 25.78 | 15,316,386 | +0.00(+0.00%) |
May 06, 2016 | 25.56 | 25.79 | 25.44 | 25.78 | 18,535,966 | +0.16(+0.61%) |
May 05, 2016 | 25.62 | 25.80 | 25.41 | 25.62 | 19,867,268 | +0.07(+0.26%) |
May 04, 2016 | 25.43 | 25.85 | 25.39 | 25.56 | 26,580,308 | -0.03(-0.10%) |
May 03, 2016 | 25.57 | 25.93 | 25.46 | 25.58 | 26,896,830 | -0.12(-0.46%) |
May 02, 2016 | 25.64 | 25.83 | 25.42 | 25.70 | 25,425,868 | +0.20(+0.77%) |
Apr 29, 2016 | 25.41 | 25.62 | 25.19 | 25.50 | 34,947,436 | -0.16(-0.64%) |
Apr 28, 2016 | 25.49 | 26.02 | 25.39 | 25.67 | 33,504,470 | -0.06(-0.24%) |
Apr 27, 2016 | 26.11 | 26.35 | 25.39 | 25.73 | 40,671,376 | +0.11(+0.41%) |
Apr 26, 2016 | 25.61 | 25.84 | 25.55 | 25.62 | 20,940,906 | +0.02(+0.08%) |
Apr 25, 2016 | 25.61 | 25.65 | 25.38 | 25.60 | 29,061,168 | -0.04(-0.16%) |
Apr 22, 2016 | 25.55 | 25.81 | 25.44 | 25.65 | 26,180,200 | +0.07(+0.26%) |
Apr 21, 2016 | 25.71 | 25.75 | 25.34 | 25.58 | 33,905,052 | -0.22(-0.85%) |
Apr 20, 2016 | 26.27 | 26.27 | 25.73 | 25.80 | 31,989,856 | -0.34(-1.32%) |
Apr 19, 2016 | 26.21 | 26.40 | 26.04 | 26.14 | 22,360,302 | -0.08(-0.32%) |
Apr 18, 2016 | 25.89 | 26.30 | 25.84 | 26.22 | 20,543,750 | +0.21(+0.82%) |
Apr 15, 2016 | 26.08 | 26.20 | 25.77 | 26.01 | 19,770,822 | +0.05(+0.21%) |
Apr 14, 2016 | 26.09 | 26.15 | 25.88 | 25.96 | 16,252,191 | -0.05(-0.18%) |
Apr 13, 2016 | 26.10 | 26.19 | 25.91 | 26.00 | 18,662,760 | +0.10(+0.37%) |
Apr 12, 2016 | 25.77 | 26.05 | 25.71 | 25.91 | 18,007,076 | +0.12(+0.46%) |
Apr 11, 2016 | 25.99 | 26.06 | 25.79 | 25.79 | 17,086,842 | -0.07(-0.26%) |
Apr 08, 2016 | 25.87 | 26.01 | 25.72 | 25.86 | 13,626,953 | +0.08(+0.33%) |
Apr 07, 2016 | 26.04 | 26.15 | 25.61 | 25.77 | 23,250,796 | -0.34(-1.29%) |
Apr 06, 2016 | 25.62 | 26.13 | 25.60 | 26.11 | 25,971,012 | +0.45(+1.75%) |
Apr 05, 2016 | 25.54 | 25.78 | 25.52 | 25.66 | 17,131,826 | -0.13(-0.49%) |
Apr 04, 2016 | 25.82 | 25.94 | 25.65 | 25.78 | 17,512,822 | -0.07(-0.27%) |
Apr 01, 2016 | 25.32 | 25.90 | 25.23 | 25.85 | 25,496,740 | +0.33(+1.29%) |
Mar 31, 2016 | 25.38 | 25.64 | 25.34 | 25.52 | 21,147,652 | +0.12(+0.46%) |
Mar 30, 2016 | 25.46 | 25.59 | 25.29 | 25.41 | 19,152,456 | +0.02(+0.08%) |
Mar 29, 2016 | 24.99 | 25.44 | 24.94 | 25.39 | 18,968,912 | +0.28(+1.10%) |
Mar 28, 2016 | 24.89 | 25.22 | 24.84 | 25.11 | 17,809,984 | +0.03(+0.13%) |
Mar 24, 2016 | 24.55 | 25.08 | 25.08 | 25.08 | 23,648,840 | +0.32(+1.28%) |
Mar 23, 2016 | 24.70 | 24.95 | 24.65 | 24.76 | 20,210,150 | -0.26(-1.04%) |
Mar 22, 2016 | 24.78 | 25.20 | 24.78 | 25.02 | 18,586,888 | +0.01(+0.05%) |
Mar 21, 2016 | 24.95 | 25.10 | 24.91 | 25.00 | 14,706,293 | +0.03(+0.13%) |
Mar 18, 2016 | 25.43 | 25.45 | 24.87 | 24.97 | 44,701,600 | -0.41(-1.63%) |
Mar 17, 2016 | 25.04 | 25.55 | 24.95 | 25.39 | 25,225,258 | +0.35(+1.40%) |
Mar 16, 2016 | 24.50 | 25.19 | 24.50 | 25.03 | 22,033,396 | +0.21(+0.86%) |
Mar 15, 2016 | 24.53 | 24.83 | 24.53 | 24.82 | 19,120,396 | +0.07(+0.29%) |
Mar 14, 2016 | 24.67 | 24.84 | 24.60 | 24.75 | 15,488,113 | +0.03(+0.12%) |
Mar 11, 2016 | 24.69 | 24.74 | 24.45 | 24.72 | 16,875,336 | +0.33(+1.35%) |
Mar 10, 2016 | 24.49 | 24.71 | 24.26 | 24.39 | 21,567,350 | -0.17(-0.70%) |
Mar 09, 2016 | 24.53 | 24.70 | 24.36 | 24.56 | 18,810,202 | +0.20(+0.84%) |
Mar 08, 2016 | 24.60 | 24.65 | 24.26 | 24.36 | 25,133,056 | -0.28(-1.14%) |
Mar 07, 2016 | 24.75 | 24.97 | 24.49 | 24.64 | 25,843,866 | -0.33(-1.31%) |
Mar 04, 2016 | 25.07 | 25.09 | 24.79 | 24.96 | 18,478,396 | -0.08(-0.30%) |
Mar 03, 2016 | 24.84 | 25.18 | 24.84 | 25.04 | 23,254,622 | +0.23(+0.93%) |
Mar 02, 2016 | 24.64 | 24.83 | 24.58 | 24.81 | 21,687,534 | +0.06(+0.25%) |