Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.15 | 26.22 | 25.81 | 25.94 | 14,233,814 | -0.09(-0.35%) |
May 27, 2016 | 25.96 | 26.03 | 26.03 | 26.03 | 7,343,796 | +0.08(+0.32%) |
May 26, 2016 | 26.25 | 26.33 | 25.86 | 25.95 | 8,137,152 | -0.30(-1.14%) |
May 25, 2016 | 25.86 | 26.35 | 25.81 | 26.25 | 12,242,678 | +0.50(+1.93%) |
May 24, 2016 | 25.42 | 25.77 | 25.39 | 25.75 | 10,543,488 | +0.38(+1.50%) |
May 23, 2016 | 25.29 | 25.40 | 25.16 | 25.37 | 8,078,359 | +0.02(+0.07%) |
May 20, 2016 | 25.30 | 25.53 | 25.21 | 25.35 | 9,329,114 | +0.21(+0.82%) |
May 19, 2016 | 25.30 | 25.44 | 25.02 | 25.14 | 12,230,566 | -0.36(-1.40%) |
May 18, 2016 | 25.34 | 25.74 | 25.24 | 25.50 | 10,195,030 | +0.10(+0.39%) |
May 17, 2016 | 25.21 | 25.52 | 25.11 | 25.40 | 11,507,806 | -0.03(-0.13%) |
May 16, 2016 | 25.29 | 25.69 | 25.29 | 25.43 | 21,404,418 | +0.12(+0.49%) |
May 13, 2016 | 25.60 | 25.94 | 25.18 | 25.31 | 12,738,542 | -0.55(-2.12%) |
May 12, 2016 | 25.87 | 26.01 | 25.50 | 25.86 | 11,349,506 | +0.08(+0.32%) |
May 11, 2016 | 25.97 | 26.09 | 25.71 | 25.77 | 10,296,214 | -0.22(-0.86%) |
May 10, 2016 | 25.62 | 26.01 | 25.57 | 26.00 | 11,075,713 | +0.47(+1.85%) |
May 09, 2016 | 25.71 | 25.76 | 25.33 | 25.52 | 9,800,401 | -0.15(-0.58%) |
May 06, 2016 | 25.48 | 25.80 | 25.34 | 25.67 | 13,781,048 | +0.35(+1.38%) |
May 05, 2016 | 25.53 | 25.55 | 25.13 | 25.33 | 12,519,718 | -0.04(-0.16%) |
May 04, 2016 | 25.71 | 25.78 | 25.23 | 25.37 | 16,533,494 | -0.55(-2.11%) |
May 03, 2016 | 26.18 | 26.20 | 25.43 | 25.91 | 18,144,528 | -0.41(-1.57%) |
May 02, 2016 | 26.58 | 26.64 | 26.31 | 26.33 | 11,807,285 | -0.04(-0.16%) |
Apr 29, 2016 | 26.83 | 26.83 | 26.14 | 26.37 | 15,113,719 | -0.53(-1.97%) |
Apr 28, 2016 | 26.51 | 27.14 | 26.31 | 26.90 | 16,210,686 | +0.23(+0.87%) |
Apr 27, 2016 | 26.69 | 26.78 | 26.53 | 26.67 | 8,093,287 | -0.02(-0.09%) |
Apr 26, 2016 | 26.54 | 26.78 | 26.48 | 26.69 | 10,492,435 | +0.20(+0.75%) |
Apr 25, 2016 | 26.61 | 26.63 | 26.20 | 26.49 | 12,788,508 | -0.19(-0.71%) |
Apr 22, 2016 | 27.08 | 27.19 | 26.64 | 26.69 | 16,671,154 | -0.40(-1.47%) |
Apr 21, 2016 | 27.51 | 27.70 | 26.93 | 27.08 | 27,485,304 | +0.39(+1.46%) |
Apr 20, 2016 | 26.54 | 26.88 | 26.54 | 26.69 | 15,569,302 | +0.18(+0.69%) |
Apr 19, 2016 | 26.25 | 26.67 | 26.21 | 26.51 | 17,374,608 | +0.55(+2.11%) |
Apr 18, 2016 | 25.51 | 26.01 | 25.38 | 25.96 | 18,983,548 | +0.62(+2.45%) |
Apr 15, 2016 | 25.44 | 25.57 | 25.21 | 25.34 | 9,962,353 | -0.13(-0.52%) |
Apr 14, 2016 | 25.57 | 25.74 | 25.41 | 25.47 | 9,886,889 | -0.05(-0.19%) |
Apr 13, 2016 | 24.89 | 25.60 | 24.83 | 25.52 | 13,357,671 | +0.89(+3.60%) |
Apr 12, 2016 | 24.51 | 24.66 | 24.27 | 24.64 | 13,523,695 | +0.15(+0.61%) |
Apr 11, 2016 | 24.45 | 24.91 | 24.45 | 24.49 | 10,711,733 | +0.13(+0.54%) |
Apr 08, 2016 | 24.60 | 24.68 | 24.24 | 24.35 | 10,664,569 | -0.04(-0.17%) |
Apr 07, 2016 | 24.75 | 24.83 | 24.20 | 24.40 | 15,513,788 | -0.43(-1.74%) |
Apr 06, 2016 | 24.60 | 24.84 | 24.30 | 24.83 | 11,600,818 | +0.28(+1.15%) |
Apr 05, 2016 | 24.60 | 24.65 | 24.34 | 24.55 | 10,976,103 | -0.25(-1.00%) |
Apr 04, 2016 | 25.21 | 25.28 | 24.67 | 24.79 | 14,671,194 | -0.47(-1.87%) |
Apr 01, 2016 | 25.86 | 25.87 | 25.14 | 25.27 | 21,009,142 | -0.80(-3.05%) |
Mar 31, 2016 | 25.71 | 26.20 | 25.71 | 26.06 | 12,311,207 | +0.36(+1.42%) |
Mar 30, 2016 | 26.07 | 26.26 | 25.67 | 25.70 | 16,132,283 | -0.17(-0.64%) |
Mar 29, 2016 | 25.74 | 25.93 | 25.36 | 25.86 | 16,481,582 | +0.14(+0.55%) |
Mar 28, 2016 | 25.81 | 25.91 | 25.66 | 25.72 | 7,367,303 | +0.05(+0.19%) |
Mar 24, 2016 | 25.61 | 25.67 | 25.67 | 25.67 | 14,520,452 | -0.29(-1.12%) |
Mar 23, 2016 | 26.47 | 26.48 | 25.85 | 25.96 | 10,981,263 | -0.49(-1.85%) |
Mar 22, 2016 | 26.60 | 26.71 | 26.34 | 26.45 | 9,883,200 | -0.15(-0.56%) |
Mar 21, 2016 | 26.63 | 26.69 | 26.33 | 26.60 | 8,919,680 | +0.10(+0.38%) |
Mar 18, 2016 | 26.60 | 26.85 | 26.46 | 26.50 | 18,609,196 | +0.00(+0.00%) |
Mar 17, 2016 | 26.31 | 26.62 | 26.24 | 26.50 | 13,620,734 | +0.22(+0.85%) |
Mar 16, 2016 | 25.57 | 26.34 | 25.57 | 26.28 | 12,048,244 | +0.53(+2.06%) |
Mar 15, 2016 | 25.59 | 25.77 | 25.24 | 25.75 | 10,833,332 | -0.11(-0.42%) |
Mar 14, 2016 | 25.86 | 26.03 | 25.62 | 25.86 | 11,279,014 | -0.07(-0.26%) |
Mar 11, 2016 | 25.75 | 25.98 | 25.69 | 25.92 | 16,114,698 | +0.36(+1.43%) |
Mar 10, 2016 | 25.47 | 25.61 | 25.10 | 25.56 | 18,200,538 | +0.23(+0.92%) |
Mar 09, 2016 | 25.27 | 25.40 | 25.04 | 25.33 | 14,662,505 | +0.20(+0.79%) |
Mar 08, 2016 | 25.72 | 25.72 | 24.95 | 25.13 | 20,501,476 | -0.75(-2.88%) |
Mar 07, 2016 | 25.64 | 26.03 | 25.54 | 25.87 | 13,887,124 | +0.18(+0.70%) |
Mar 04, 2016 | 25.57 | 25.81 | 25.44 | 25.69 | 17,049,680 | +0.25(+0.97%) |
Mar 03, 2016 | 24.78 | 25.57 | 24.73 | 25.45 | 22,393,778 | +0.75(+3.05%) |
Mar 02, 2016 | 24.57 | 24.83 | 24.44 | 24.69 | 14,767,714 | +0.11(+0.47%) |