Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.15 | 26.22 | 25.81 | 25.94 | 14,235,287 | -0.09(-0.35%) |
May 27, 2016 | 25.96 | 26.03 | 26.03 | 26.03 | 7,344,556 | +0.08(+0.32%) |
May 26, 2016 | 26.24 | 26.33 | 25.85 | 25.94 | 8,137,994 | -0.30(-1.14%) |
May 25, 2016 | 25.86 | 26.34 | 25.80 | 26.24 | 12,243,944 | +0.50(+1.93%) |
May 24, 2016 | 25.41 | 25.77 | 25.39 | 25.75 | 10,544,579 | +0.38(+1.50%) |
May 23, 2016 | 25.29 | 25.40 | 25.16 | 25.36 | 8,079,195 | +0.02(+0.07%) |
May 20, 2016 | 25.30 | 25.53 | 25.21 | 25.35 | 9,330,079 | +0.21(+0.82%) |
May 19, 2016 | 25.30 | 25.44 | 25.02 | 25.14 | 12,231,831 | -0.36(-1.40%) |
May 18, 2016 | 25.34 | 25.74 | 25.24 | 25.50 | 10,196,085 | +0.10(+0.39%) |
May 17, 2016 | 25.21 | 25.52 | 25.11 | 25.40 | 11,508,997 | -0.03(-0.13%) |
May 16, 2016 | 25.29 | 25.69 | 25.29 | 25.43 | 21,406,632 | +0.12(+0.49%) |
May 13, 2016 | 25.60 | 25.94 | 25.18 | 25.31 | 12,739,859 | -0.55(-2.12%) |
May 12, 2016 | 25.87 | 26.01 | 25.50 | 25.85 | 11,350,680 | +0.08(+0.32%) |
May 11, 2016 | 25.97 | 26.09 | 25.70 | 25.77 | 10,297,279 | -0.22(-0.86%) |
May 10, 2016 | 25.62 | 26.01 | 25.57 | 25.99 | 11,076,859 | +0.47(+1.85%) |
May 09, 2016 | 25.70 | 25.76 | 25.32 | 25.52 | 9,801,415 | -0.15(-0.58%) |
May 06, 2016 | 25.48 | 25.80 | 25.34 | 25.67 | 13,782,473 | +0.35(+1.38%) |
May 05, 2016 | 25.53 | 25.55 | 25.12 | 25.32 | 12,521,013 | -0.04(-0.16%) |
May 04, 2016 | 25.70 | 25.77 | 25.22 | 25.36 | 16,535,204 | -0.55(-2.11%) |
May 03, 2016 | 26.18 | 26.20 | 25.43 | 25.91 | 18,146,406 | -0.41(-1.57%) |
May 02, 2016 | 26.57 | 26.63 | 26.31 | 26.33 | 11,808,507 | -0.04(-0.16%) |
Apr 29, 2016 | 26.82 | 26.82 | 26.14 | 26.37 | 15,115,283 | -0.53(-1.97%) |
Apr 28, 2016 | 26.51 | 27.14 | 26.31 | 26.90 | 16,212,363 | +0.23(+0.87%) |
Apr 27, 2016 | 26.68 | 26.77 | 26.52 | 26.67 | 8,094,124 | -0.02(-0.09%) |
Apr 26, 2016 | 26.53 | 26.78 | 26.48 | 26.69 | 10,493,520 | +0.20(+0.75%) |
Apr 25, 2016 | 26.61 | 26.62 | 26.20 | 26.49 | 12,789,831 | -0.19(-0.71%) |
Apr 22, 2016 | 27.08 | 27.19 | 26.63 | 26.68 | 16,672,879 | -0.40(-1.47%) |
Apr 21, 2016 | 27.51 | 27.70 | 26.92 | 27.08 | 27,488,148 | +0.39(+1.46%) |
Apr 20, 2016 | 26.53 | 26.87 | 26.53 | 26.69 | 15,570,912 | +0.18(+0.69%) |
Apr 19, 2016 | 26.24 | 26.67 | 26.21 | 26.51 | 17,376,404 | +0.55(+2.11%) |
Apr 18, 2016 | 25.50 | 26.01 | 25.38 | 25.96 | 18,985,512 | +0.62(+2.45%) |
Apr 15, 2016 | 25.44 | 25.57 | 25.21 | 25.34 | 9,963,384 | -0.13(-0.52%) |
Apr 14, 2016 | 25.57 | 25.74 | 25.41 | 25.47 | 9,887,912 | -0.05(-0.20%) |
Apr 13, 2016 | 24.88 | 25.60 | 24.82 | 25.52 | 13,359,052 | +0.89(+3.60%) |
Apr 12, 2016 | 24.51 | 24.66 | 24.27 | 24.63 | 13,525,094 | +0.15(+0.61%) |
Apr 11, 2016 | 24.45 | 24.91 | 24.44 | 24.48 | 10,712,841 | +0.13(+0.54%) |
Apr 08, 2016 | 24.60 | 24.68 | 24.24 | 24.35 | 10,665,672 | -0.04(-0.17%) |
Apr 07, 2016 | 24.75 | 24.82 | 24.19 | 24.39 | 15,515,393 | -0.43(-1.74%) |
Apr 06, 2016 | 24.59 | 24.83 | 24.29 | 24.82 | 11,602,018 | +0.28(+1.15%) |
Apr 05, 2016 | 24.60 | 24.65 | 24.34 | 24.54 | 10,977,238 | -0.25(-1.00%) |
Apr 04, 2016 | 25.21 | 25.27 | 24.67 | 24.79 | 14,672,712 | -0.47(-1.87%) |
Apr 01, 2016 | 25.85 | 25.87 | 25.14 | 25.26 | 21,011,316 | -0.80(-3.05%) |
Mar 31, 2016 | 25.71 | 26.19 | 25.70 | 26.06 | 12,312,480 | +0.36(+1.42%) |
Mar 30, 2016 | 26.07 | 26.26 | 25.67 | 25.70 | 16,133,952 | -0.17(-0.64%) |
Mar 29, 2016 | 25.74 | 25.93 | 25.36 | 25.86 | 16,483,287 | +0.14(+0.55%) |
Mar 28, 2016 | 25.81 | 25.91 | 25.65 | 25.72 | 7,368,065 | +0.05(+0.19%) |
Mar 24, 2016 | 25.60 | 25.67 | 25.67 | 25.67 | 14,521,954 | -0.29(-1.12%) |
Mar 23, 2016 | 26.47 | 26.48 | 25.84 | 25.96 | 10,982,399 | -0.49(-1.85%) |
Mar 22, 2016 | 26.60 | 26.71 | 26.33 | 26.45 | 9,884,223 | -0.15(-0.56%) |
Mar 21, 2016 | 26.62 | 26.69 | 26.33 | 26.60 | 8,920,602 | +0.10(+0.38%) |
Mar 18, 2016 | 26.60 | 26.85 | 26.46 | 26.50 | 18,611,122 | +0.00(+0.00%) |
Mar 17, 2016 | 26.31 | 26.62 | 26.23 | 26.50 | 13,622,143 | +0.22(+0.85%) |
Mar 16, 2016 | 25.56 | 26.33 | 25.56 | 26.28 | 12,049,491 | +0.53(+2.06%) |
Mar 15, 2016 | 25.59 | 25.77 | 25.24 | 25.75 | 10,834,453 | -0.11(-0.42%) |
Mar 14, 2016 | 25.85 | 26.03 | 25.62 | 25.85 | 11,280,180 | -0.07(-0.26%) |
Mar 11, 2016 | 25.75 | 25.98 | 25.69 | 25.92 | 16,116,365 | +0.36(+1.43%) |
Mar 10, 2016 | 25.47 | 25.60 | 25.10 | 25.55 | 18,202,420 | +0.23(+0.92%) |
Mar 09, 2016 | 25.26 | 25.40 | 25.04 | 25.32 | 14,664,021 | +0.20(+0.79%) |
Mar 08, 2016 | 25.71 | 25.71 | 24.95 | 25.12 | 20,503,598 | -0.75(-2.88%) |
Mar 07, 2016 | 25.64 | 26.02 | 25.54 | 25.87 | 13,888,561 | +0.18(+0.70%) |
Mar 04, 2016 | 25.57 | 25.80 | 25.43 | 25.69 | 17,051,444 | +0.25(+0.97%) |
Mar 03, 2016 | 24.78 | 25.57 | 24.73 | 25.44 | 22,396,094 | +0.75(+3.05%) |
Mar 02, 2016 | 24.57 | 24.83 | 24.44 | 24.69 | 14,769,241 | +0.11(+0.47%) |