Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.57 | 25.74 | 25.48 | 25.64 | 998,882 | +0.16(+0.64%) |
May 27, 2016 | 25.38 | 25.48 | 25.48 | 25.48 | 339,255 | +0.13(+0.51%) |
May 26, 2016 | 25.24 | 25.44 | 25.19 | 25.35 | 129,212 | +0.13(+0.51%) |
May 25, 2016 | 25.26 | 25.26 | 25.13 | 25.22 | 544,232 | +0.11(+0.42%) |
May 24, 2016 | 24.99 | 25.16 | 24.94 | 25.12 | 373,860 | +0.24(+0.98%) |
May 23, 2016 | 24.98 | 25.04 | 24.86 | 24.87 | 121,152 | -0.11(-0.42%) |
May 20, 2016 | 24.78 | 25.04 | 24.78 | 24.98 | 149,688 | +0.27(+1.08%) |
May 19, 2016 | 24.71 | 24.83 | 24.54 | 24.71 | 468,968 | -0.20(-0.81%) |
May 18, 2016 | 24.97 | 25.16 | 24.73 | 24.91 | 240,432 | +0.30(+1.22%) |
May 17, 2016 | 24.98 | 25.09 | 24.51 | 24.61 | 534,620 | -0.41(-1.62%) |
May 16, 2016 | 24.99 | 25.15 | 24.95 | 25.02 | 573,186 | +0.24(+0.98%) |
May 13, 2016 | 24.84 | 24.94 | 24.58 | 24.77 | 2,105,223 | -0.09(-0.36%) |
May 12, 2016 | 25.07 | 25.10 | 24.79 | 24.86 | 147,876 | -0.17(-0.68%) |
May 11, 2016 | 25.11 | 25.25 | 25.00 | 25.03 | 215,779 | -0.08(-0.32%) |
May 10, 2016 | 24.85 | 25.14 | 24.85 | 25.12 | 282,400 | +0.32(+1.31%) |
May 09, 2016 | 24.78 | 24.91 | 24.68 | 24.79 | 254,491 | -0.01(-0.03%) |
May 06, 2016 | 24.83 | 24.86 | 24.47 | 24.80 | 398,300 | -0.11(-0.46%) |
May 05, 2016 | 25.38 | 25.38 | 24.87 | 24.91 | 306,824 | -0.54(-2.14%) |
May 04, 2016 | 25.29 | 25.64 | 25.29 | 25.46 | 1,049,480 | +0.00(+0.00%) |
May 03, 2016 | 26.02 | 26.02 | 25.22 | 25.46 | 2,031,336 | -0.31(-1.20%) |
May 02, 2016 | 25.44 | 25.76 | 25.23 | 25.76 | 4,957,026 | +0.44(+1.73%) |
Apr 29, 2016 | 25.43 | 25.46 | 25.12 | 25.33 | 212,149 | -0.15(-0.61%) |
Apr 28, 2016 | 25.57 | 25.79 | 25.44 | 25.48 | 126,305 | -0.22(-0.85%) |
Apr 27, 2016 | 25.49 | 25.72 | 25.47 | 25.70 | 173,455 | +0.21(+0.83%) |
Apr 26, 2016 | 25.52 | 25.62 | 25.42 | 25.49 | 340,540 | +0.03(+0.13%) |
Apr 25, 2016 | 25.59 | 25.59 | 25.38 | 25.46 | 150,995 | -0.13(-0.51%) |
Apr 22, 2016 | 25.22 | 25.59 | 25.22 | 25.59 | 273,828 | +0.37(+1.48%) |
Apr 21, 2016 | 25.60 | 25.62 | 25.19 | 25.21 | 309,028 | -0.41(-1.61%) |
Apr 20, 2016 | 25.63 | 25.78 | 25.56 | 25.63 | 477,045 | +0.00(+0.00%) |
Apr 19, 2016 | 25.46 | 25.63 | 25.42 | 25.63 | 287,849 | +0.24(+0.93%) |
Apr 18, 2016 | 25.17 | 25.43 | 25.11 | 25.39 | 200,152 | +0.15(+0.58%) |
Apr 15, 2016 | 25.09 | 25.29 | 25.07 | 25.25 | 117,015 | +0.15(+0.58%) |
Apr 14, 2016 | 25.03 | 25.17 | 24.98 | 25.10 | 119,991 | +0.07(+0.29%) |
Apr 13, 2016 | 25.00 | 25.07 | 24.90 | 25.03 | 252,505 | +0.08(+0.33%) |
Apr 12, 2016 | 24.78 | 25.07 | 24.77 | 24.95 | 198,072 | +0.15(+0.59%) |
Apr 11, 2016 | 25.03 | 25.10 | 24.73 | 24.80 | 229,215 | -0.13(-0.52%) |
Apr 08, 2016 | 25.04 | 25.13 | 24.82 | 24.93 | 160,942 | +0.06(+0.23%) |
Apr 07, 2016 | 25.07 | 25.08 | 24.78 | 24.87 | 485,895 | -0.34(-1.35%) |
Apr 06, 2016 | 25.13 | 25.23 | 24.99 | 25.21 | 163,827 | +0.08(+0.32%) |
Apr 05, 2016 | 25.33 | 25.34 | 25.06 | 25.13 | 948,407 | -0.28(-1.12%) |
Apr 04, 2016 | 25.61 | 25.61 | 25.37 | 25.42 | 738,482 | +0.14(+0.55%) |
Apr 01, 2016 | 24.74 | 25.33 | 24.63 | 25.28 | 1,601,444 | +0.34(+1.37%) |
Mar 31, 2016 | 24.95 | 25.06 | 24.85 | 24.94 | 186,978 | +0.02(+0.07%) |
Mar 30, 2016 | 24.90 | 25.09 | 24.76 | 24.92 | 477,148 | +0.11(+0.43%) |
Mar 29, 2016 | 24.16 | 24.82 | 24.10 | 24.82 | 263,860 | +0.62(+2.55%) |
Mar 28, 2016 | 24.14 | 24.31 | 23.96 | 24.20 | 972,343 | +0.10(+0.40%) |
Mar 24, 2016 | 23.89 | 24.10 | 24.10 | 24.10 | 323,605 | +0.15(+0.64%) |
Mar 23, 2016 | 24.18 | 24.21 | 23.93 | 23.95 | 241,973 | -0.30(-1.24%) |
Mar 22, 2016 | 24.20 | 24.37 | 24.18 | 24.25 | 117,290 | -0.02(-0.10%) |
Mar 21, 2016 | 24.40 | 24.40 | 24.23 | 24.27 | 344,790 | -0.13(-0.53%) |
Mar 18, 2016 | 24.43 | 24.75 | 24.22 | 24.40 | 2,437,363 | +0.14(+0.57%) |
Mar 17, 2016 | 24.09 | 24.39 | 23.92 | 24.26 | 308,971 | +0.13(+0.53%) |
Mar 16, 2016 | 23.92 | 24.19 | 23.79 | 24.13 | 564,543 | +0.22(+0.91%) |
Mar 15, 2016 | 24.17 | 24.17 | 23.91 | 23.92 | 439,891 | -0.38(-1.56%) |
Mar 14, 2016 | 24.23 | 24.36 | 24.03 | 24.29 | 997,669 | +0.01(+0.03%) |
Mar 11, 2016 | 24.25 | 24.31 | 24.09 | 24.29 | 168,799 | +0.24(+1.01%) |
Mar 10, 2016 | 24.21 | 24.38 | 23.87 | 24.04 | 497,146 | -0.08(-0.33%) |
Mar 09, 2016 | 24.85 | 24.85 | 24.05 | 24.13 | 226,679 | -0.23(-0.93%) |
Mar 08, 2016 | 24.42 | 24.47 | 24.22 | 24.35 | 311,252 | -0.18(-0.72%) |
Mar 07, 2016 | 24.27 | 24.72 | 24.26 | 24.53 | 603,047 | +0.19(+0.76%) |
Mar 04, 2016 | 24.44 | 24.71 | 24.23 | 24.34 | 565,517 | -0.07(-0.30%) |
Mar 03, 2016 | 24.46 | 24.55 | 24.38 | 24.42 | 438,162 | -0.05(-0.20%) |
Mar 02, 2016 | 24.02 | 24.46 | 23.98 | 24.46 | 778,855 | +0.35(+1.47%) |