Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.09 | 26.15 | 25.75 | 25.87 | 14,271,363 | -0.09(-0.35%) |
May 27, 2016 | 25.90 | 25.96 | 25.96 | 25.96 | 7,363,169 | +0.08(+0.32%) |
May 26, 2016 | 26.18 | 26.26 | 25.79 | 25.88 | 8,158,618 | -0.30(-1.14%) |
May 25, 2016 | 25.80 | 26.28 | 25.74 | 26.18 | 12,274,974 | +0.50(+1.93%) |
May 24, 2016 | 25.35 | 25.71 | 25.32 | 25.68 | 10,571,302 | +0.38(+1.50%) |
May 23, 2016 | 25.23 | 25.33 | 25.10 | 25.30 | 8,099,669 | +0.02(+0.07%) |
May 20, 2016 | 25.23 | 25.47 | 25.14 | 25.28 | 9,353,724 | +0.21(+0.82%) |
May 19, 2016 | 25.23 | 25.37 | 24.96 | 25.08 | 12,262,830 | -0.36(-1.40%) |
May 18, 2016 | 25.27 | 25.67 | 25.17 | 25.43 | 10,221,924 | +0.10(+0.39%) |
May 17, 2016 | 25.14 | 25.45 | 25.04 | 25.33 | 11,538,164 | -0.03(-0.13%) |
May 16, 2016 | 25.23 | 25.62 | 25.23 | 25.37 | 21,460,882 | +0.12(+0.49%) |
May 13, 2016 | 25.53 | 25.87 | 25.12 | 25.24 | 12,772,146 | -0.55(-2.12%) |
May 12, 2016 | 25.80 | 25.94 | 25.43 | 25.79 | 11,379,445 | +0.08(+0.32%) |
May 11, 2016 | 25.90 | 26.02 | 25.64 | 25.71 | 10,323,375 | -0.22(-0.86%) |
May 10, 2016 | 25.56 | 25.94 | 25.51 | 25.93 | 11,104,930 | +0.47(+1.85%) |
May 09, 2016 | 25.64 | 25.70 | 25.26 | 25.46 | 9,826,254 | -0.15(-0.58%) |
May 06, 2016 | 25.42 | 25.73 | 25.27 | 25.61 | 13,817,402 | +0.35(+1.38%) |
May 05, 2016 | 25.47 | 25.48 | 25.06 | 25.26 | 12,552,745 | -0.04(-0.16%) |
May 04, 2016 | 25.64 | 25.71 | 25.16 | 25.30 | 16,577,109 | -0.55(-2.11%) |
May 03, 2016 | 26.11 | 26.14 | 25.36 | 25.85 | 18,192,394 | -0.41(-1.57%) |
May 02, 2016 | 26.51 | 26.57 | 26.24 | 26.26 | 11,838,432 | -0.04(-0.16%) |
Apr 29, 2016 | 26.76 | 26.76 | 26.07 | 26.30 | 15,153,589 | -0.53(-1.97%) |
Apr 28, 2016 | 26.44 | 27.07 | 26.24 | 26.83 | 16,253,449 | +0.23(+0.87%) |
Apr 27, 2016 | 26.61 | 26.71 | 26.46 | 26.60 | 8,114,637 | -0.02(-0.09%) |
Apr 26, 2016 | 26.47 | 26.71 | 26.41 | 26.62 | 10,520,114 | +0.20(+0.75%) |
Apr 25, 2016 | 26.54 | 26.56 | 26.14 | 26.42 | 12,822,243 | -0.19(-0.72%) |
Apr 22, 2016 | 27.01 | 27.12 | 26.57 | 26.61 | 16,715,132 | -0.40(-1.47%) |
Apr 21, 2016 | 27.44 | 27.63 | 26.85 | 27.01 | 27,557,810 | +0.39(+1.46%) |
Apr 20, 2016 | 26.47 | 26.81 | 26.47 | 26.62 | 15,610,373 | +0.18(+0.69%) |
Apr 19, 2016 | 26.18 | 26.60 | 26.14 | 26.44 | 17,420,440 | +0.55(+2.11%) |
Apr 18, 2016 | 25.44 | 25.94 | 25.32 | 25.90 | 19,033,626 | +0.62(+2.45%) |
Apr 15, 2016 | 25.37 | 25.51 | 25.15 | 25.27 | 9,988,634 | -0.13(-0.52%) |
Apr 14, 2016 | 25.51 | 25.67 | 25.34 | 25.41 | 9,912,971 | -0.05(-0.19%) |
Apr 13, 2016 | 24.82 | 25.53 | 24.76 | 25.46 | 13,392,908 | +0.89(+3.60%) |
Apr 12, 2016 | 24.45 | 24.60 | 24.21 | 24.57 | 13,559,370 | +0.15(+0.61%) |
Apr 11, 2016 | 24.39 | 24.84 | 24.38 | 24.42 | 10,739,991 | +0.13(+0.55%) |
Apr 08, 2016 | 24.54 | 24.61 | 24.18 | 24.29 | 10,692,701 | -0.04(-0.17%) |
Apr 07, 2016 | 24.69 | 24.76 | 24.13 | 24.33 | 15,554,713 | -0.43(-1.74%) |
Apr 06, 2016 | 24.53 | 24.77 | 24.23 | 24.76 | 11,631,420 | +0.28(+1.15%) |
Apr 05, 2016 | 24.54 | 24.59 | 24.27 | 24.48 | 11,005,058 | -0.25(-1.00%) |
Apr 04, 2016 | 25.14 | 25.21 | 24.61 | 24.73 | 14,709,897 | -0.47(-1.87%) |
Apr 01, 2016 | 25.79 | 25.80 | 25.08 | 25.20 | 21,064,564 | -0.79(-3.05%) |
Mar 31, 2016 | 25.65 | 26.13 | 25.64 | 25.99 | 12,343,683 | +0.36(+1.42%) |
Mar 30, 2016 | 26.00 | 26.19 | 25.61 | 25.63 | 16,174,839 | -0.17(-0.64%) |
Mar 29, 2016 | 25.67 | 25.87 | 25.29 | 25.80 | 16,525,060 | +0.14(+0.55%) |
Mar 28, 2016 | 25.75 | 25.85 | 25.59 | 25.66 | 7,386,738 | +0.05(+0.19%) |
Mar 24, 2016 | 25.54 | 25.61 | 25.61 | 25.61 | 14,558,757 | -0.29(-1.12%) |
Mar 23, 2016 | 26.40 | 26.41 | 25.78 | 25.90 | 11,010,231 | -0.49(-1.85%) |
Mar 22, 2016 | 26.53 | 26.64 | 26.27 | 26.38 | 9,909,272 | -0.15(-0.56%) |
Mar 21, 2016 | 26.56 | 26.62 | 26.26 | 26.53 | 8,943,209 | +0.10(+0.38%) |
Mar 18, 2016 | 26.53 | 26.78 | 26.39 | 26.43 | 18,658,286 | +0.00(+0.00%) |
Mar 17, 2016 | 26.24 | 26.55 | 26.17 | 26.43 | 13,656,665 | +0.22(+0.85%) |
Mar 16, 2016 | 25.50 | 26.27 | 25.50 | 26.21 | 12,080,027 | +0.53(+2.06%) |
Mar 15, 2016 | 25.52 | 25.71 | 25.18 | 25.68 | 10,861,910 | -0.11(-0.42%) |
Mar 14, 2016 | 25.79 | 25.96 | 25.56 | 25.79 | 11,308,767 | -0.07(-0.26%) |
Mar 11, 2016 | 25.68 | 25.91 | 25.62 | 25.85 | 16,157,208 | +0.36(+1.43%) |
Mar 10, 2016 | 25.41 | 25.54 | 25.04 | 25.49 | 18,248,550 | +0.23(+0.92%) |
Mar 09, 2016 | 25.20 | 25.33 | 24.98 | 25.26 | 14,701,184 | +0.20(+0.79%) |
Mar 08, 2016 | 25.65 | 25.65 | 24.88 | 25.06 | 20,555,558 | -0.74(-2.88%) |
Mar 07, 2016 | 25.57 | 25.96 | 25.48 | 25.80 | 13,923,758 | +0.18(+0.70%) |
Mar 04, 2016 | 25.50 | 25.74 | 25.37 | 25.62 | 17,094,656 | +0.25(+0.97%) |
Mar 03, 2016 | 24.72 | 25.50 | 24.67 | 25.38 | 22,452,852 | +0.75(+3.05%) |
Mar 02, 2016 | 24.50 | 24.77 | 24.37 | 24.63 | 14,806,670 | +0.11(+0.47%) |