Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.64 | 25.65 | 25.36 | 25.40 | 37,031 | -0.05(-0.20%) |
May 30, 2016 | 25.51 | 25.51 | 25.39 | 25.45 | 1,614 | +0.09(+0.35%) |
May 27, 2016 | 25.35 | 25.38 | 25.33 | 25.36 | 6,252 | +0.03(+0.12%) |
May 26, 2016 | 25.32 | 25.37 | 25.30 | 25.33 | 3,352 | +0.00(+0.00%) |
May 25, 2016 | 25.50 | 25.50 | 25.33 | 25.33 | 2,577 | +0.02(+0.08%) |
May 24, 2016 | 25.05 | 25.31 | 25.05 | 25.31 | 5,270 | +0.46(+1.85%) |
May 20, 2016 | 24.85 | 24.85 | 24.85 | 0 | +0.25(+1.02%) | |
May 19, 2016 | 24.74 | 24.74 | 24.59 | 24.60 | 5,543 | +0.00(+0.00%) |
May 18, 2016 | 24.60 | 24.60 | 24.54 | 24.60 | 2,279 | +0.24(+0.99%) |
May 17, 2016 | 24.56 | 24.56 | 24.34 | 24.36 | 6,833 | -0.10(-0.41%) |
May 16, 2016 | 24.33 | 24.46 | 24.33 | 24.46 | 10,411 | +0.15(+0.62%) |
May 13, 2016 | 24.40 | 24.46 | 24.31 | 24.31 | 6,960 | -0.05(-0.21%) |
May 12, 2016 | 24.49 | 24.49 | 24.28 | 24.36 | 1,636 | -0.12(-0.49%) |
May 11, 2016 | 24.55 | 24.56 | 24.47 | 24.48 | 6,935 | -0.17(-0.69%) |
May 10, 2016 | 24.75 | 24.76 | 24.65 | 24.65 | 1,410 | +0.05(+0.20%) |
May 09, 2016 | 24.70 | 24.70 | 24.60 | 24.60 | 4,191 | +0.06(+0.24%) |
May 06, 2016 | 24.38 | 24.54 | 24.30 | 24.54 | 38,557 | +0.29(+1.20%) |
May 05, 2016 | 24.25 | 24.32 | 24.23 | 24.25 | 9,605 | -0.12(-0.49%) |
May 04, 2016 | 24.36 | 24.43 | 24.36 | 24.37 | 1,725 | -0.14(-0.57%) |
May 03, 2016 | 24.39 | 24.51 | 24.38 | 24.51 | 2,599 | -0.05(-0.20%) |
May 02, 2016 | 24.52 | 24.56 | 24.41 | 24.56 | 7,155 | +0.21(+0.86%) |
Apr 29, 2016 | 24.34 | 24.41 | 24.34 | 24.35 | 13,576 | -0.11(-0.45%) |
Apr 28, 2016 | 24.53 | 24.57 | 24.46 | 24.46 | 4,269 | -0.26(-1.05%) |
Apr 27, 2016 | 24.61 | 24.72 | 24.56 | 24.72 | 14,818 | +0.20(+0.82%) |
Apr 26, 2016 | 24.60 | 24.62 | 24.52 | 24.52 | 8,133 | +0.02(+0.08%) |
Apr 25, 2016 | 24.45 | 24.61 | 24.45 | 24.50 | 19,702 | -0.10(-0.41%) |
Apr 22, 2016 | 24.45 | 24.60 | 24.45 | 24.60 | 5,902 | -0.18(-0.73%) |
Apr 21, 2016 | 24.80 | 24.83 | 24.75 | 24.78 | 3,128 | -0.05(-0.20%) |
Apr 20, 2016 | 24.82 | 24.88 | 24.76 | 24.83 | 8,345 | -0.04(-0.16%) |
Apr 19, 2016 | 24.83 | 24.90 | 24.83 | 24.87 | 3,214 | +0.20(+0.81%) |
Apr 18, 2016 | 24.67 | 24.67 | 24.67 | 24.67 | 1,025 | -0.05(-0.20%) |
Apr 15, 2016 | 24.72 | 24.72 | 24.71 | 24.72 | 3,429 | +0.01(+0.04%) |
Apr 14, 2016 | 24.66 | 24.71 | 24.65 | 24.71 | 16,601 | +0.14(+0.57%) |
Apr 13, 2016 | 24.38 | 24.57 | 24.38 | 24.57 | 3,876 | +0.41(+1.70%) |
Apr 12, 2016 | 24.15 | 24.22 | 24.15 | 24.16 | 6,914 | -0.08(-0.33%) |
Apr 11, 2016 | 24.36 | 24.44 | 24.24 | 24.24 | 5,463 | -0.01(-0.04%) |
Apr 08, 2016 | 24.30 | 24.36 | 24.25 | 24.25 | 6,307 | +0.15(+0.62%) |
Apr 07, 2016 | 24.22 | 24.28 | 24.10 | 24.10 | 9,968 | -0.34(-1.39%) |
Apr 06, 2016 | 24.25 | 24.44 | 24.25 | 24.44 | 21,729 | +0.22(+0.91%) |
Apr 05, 2016 | 24.38 | 24.38 | 24.22 | 24.22 | 14,016 | -0.27(-1.10%) |
Apr 04, 2016 | 24.52 | 24.53 | 24.48 | 24.49 | 6,258 | +0.06(+0.25%) |
Apr 01, 2016 | 24.40 | 24.43 | 24.38 | 24.43 | 14,038 | -0.15(-0.61%) |
Mar 31, 2016 | 24.57 | 24.71 | 24.50 | 24.58 | 8,343 | -0.12(-0.49%) |
Mar 30, 2016 | 24.80 | 24.80 | 24.69 | 24.70 | 1,867 | +0.12(+0.49%) |
Mar 29, 2016 | 24.45 | 24.58 | 24.39 | 24.58 | 7,349 | +0.00(+0.00%) |
Mar 28, 2016 | 24.50 | 24.63 | 24.41 | 24.58 | 15,832 | +0.01(+0.04%) |
Mar 24, 2016 | 24.57 | 24.57 | 24.57 | 0 | -0.14(-0.57%) | |
Mar 23, 2016 | 24.82 | 24.83 | 24.71 | 24.71 | 3,671 | +0.19(+0.77%) |
Mar 22, 2016 | 24.56 | 24.64 | 24.47 | 24.52 | 10,365 | -0.24(-0.97%) |
Mar 21, 2016 | 24.77 | 24.79 | 24.64 | 24.76 | 17,169 | -0.03(-0.12%) |
Mar 18, 2016 | 24.63 | 24.79 | 24.63 | 24.79 | 7,944 | +0.07(+0.28%) |
Mar 17, 2016 | 24.54 | 24.73 | 24.52 | 24.72 | 8,423 | +0.02(+0.08%) |
Mar 16, 2016 | 24.83 | 24.83 | 24.59 | 24.70 | 3,769 | -0.11(-0.44%) |
Mar 15, 2016 | 24.88 | 24.88 | 24.78 | 24.81 | 3,818 | -0.26(-1.04%) |
Mar 14, 2016 | 25.07 | 25.09 | 25.03 | 25.07 | 3,785 | +0.07(+0.28%) |
Mar 11, 2016 | 24.84 | 25.00 | 24.77 | 25.00 | 11,025 | +0.50(+2.04%) |
Mar 10, 2016 | 24.63 | 24.81 | 24.40 | 24.50 | 83,785 | +0.02(+0.08%) |
Mar 09, 2016 | 24.75 | 24.75 | 24.36 | 24.48 | 17,119 | -0.38(-1.53%) |
Mar 08, 2016 | 24.80 | 24.86 | 24.80 | 24.86 | 6,493 | +0.11(+0.44%) |
Mar 07, 2016 | 24.65 | 24.77 | 24.61 | 24.75 | 25,544 | -0.08(-0.32%) |
Mar 04, 2016 | 24.98 | 24.98 | 24.83 | 24.83 | 4,741 | +0.01(+0.04%) |
Mar 03, 2016 | 24.68 | 24.82 | 24.68 | 24.82 | 1,649 | +0.23(+0.94%) |
Mar 02, 2016 | 24.56 | 24.59 | 24.48 | 24.59 | 5,686 | +0.05(+0.20%) |
Mar 01, 2016 | 24.46 | 24.56 | 24.40 | 24.54 | 2,241 | +0.25(+1.03%) |
Feb 29, 2016 | 24.23 | 24.30 | 24.20 | 24.29 | 4,876 | -0.01(-0.04%) |
Feb 26, 2016 | 24.35 | 24.35 | 24.30 | 24.30 | 6,989 | +0.07(+0.29%) |
Feb 25, 2016 | 24.23 | 24.25 | 24.20 | 24.23 | 3,446 | +0.03(+0.12%) |
Feb 24, 2016 | 24.18 | 24.20 | 24.03 | 24.20 | 28,117 | -0.30(-1.22%) |
Feb 23, 2016 | 24.79 | 24.79 | 24.50 | 24.50 | 1,970 | -0.30(-1.21%) |
Feb 22, 2016 | 24.73 | 24.81 | 24.73 | 24.80 | 5,817 | +0.01(+0.04%) |
Feb 19, 2016 | 24.72 | 24.81 | 24.72 | 24.79 | 5,578 | +0.04(+0.16%) |
Feb 18, 2016 | 24.88 | 24.88 | 24.75 | 24.75 | 5,669 | -0.08(-0.32%) |
Feb 17, 2016 | 24.82 | 24.88 | 24.80 | 24.83 | 25,950 | +0.25(+1.02%) |
Feb 16, 2016 | 24.51 | 24.60 | 24.40 | 24.58 | 5,146 | +0.62(+2.59%) |
Feb 12, 2016 | 23.96 | 23.96 | 23.96 | 0 | +0.09(+0.38%) | |
Feb 11, 2016 | 23.94 | 23.98 | 23.79 | 23.87 | 14,505 | -0.48(-1.97%) |
Feb 10, 2016 | 24.27 | 24.40 | 24.27 | 24.35 | 10,409 | +0.40(+1.67%) |
Feb 09, 2016 | 23.74 | 23.95 | 23.71 | 23.95 | 7,872 | -0.28(-1.16%) |
Feb 08, 2016 | 24.36 | 24.36 | 24.11 | 24.23 | 18,133 | -0.63(-2.53%) |
Feb 05, 2016 | 25.00 | 25.00 | 24.80 | 24.86 | 11,445 | -0.08(-0.32%) |
Feb 04, 2016 | 24.69 | 25.00 | 24.67 | 24.94 | 5,993 | -0.07(-0.28%) |
Feb 03, 2016 | 25.09 | 25.09 | 24.77 | 25.01 | 7,293 | -0.10(-0.40%) |
Feb 02, 2016 | 25.42 | 25.42 | 25.11 | 25.11 | 4,471 | -0.54(-2.11%) |
Feb 01, 2016 | 25.60 | 25.65 | 25.55 | 25.65 | 8,106 | -0.07(-0.27%) |
Jan 29, 2016 | 25.43 | 25.78 | 25.43 | 25.72 | 13,836 | +0.25(+0.98%) |
Jan 28, 2016 | 25.56 | 25.56 | 25.30 | 25.47 | 2,832 | -0.03(-0.12%) |
Jan 27, 2016 | 25.56 | 25.73 | 25.47 | 25.50 | 4,073 | -0.08(-0.31%) |
Jan 26, 2016 | 25.48 | 25.61 | 25.44 | 25.58 | 4,358 | +0.05(+0.20%) |
Jan 25, 2016 | 25.46 | 25.63 | 25.42 | 25.53 | 5,083 | -0.01(-0.04%) |
Jan 22, 2016 | 25.50 | 25.62 | 25.50 | 25.54 | 23,436 | +0.42(+1.67%) |
Jan 21, 2016 | 25.10 | 25.22 | 24.95 | 25.12 | 17,585 | -0.15(-0.59%) |
Jan 20, 2016 | 25.59 | 25.59 | 25.00 | 25.27 | 40,711 | -0.59(-2.28%) |
Jan 19, 2016 | 25.94 | 25.95 | 25.84 | 25.86 | 7,420 | +0.11(+0.43%) |
Jan 18, 2016 | 25.61 | 25.93 | 25.53 | 25.75 | 6,455 | +0.03(+0.12%) |
Jan 15, 2016 | 25.71 | 25.85 | 25.65 | 25.72 | 73,685 | -0.72(-2.72%) |
Jan 14, 2016 | 26.07 | 26.44 | 26.02 | 26.44 | 6,764 | +0.43(+1.65%) |
Jan 13, 2016 | 26.30 | 26.34 | 26.00 | 26.01 | 6,898 | -0.35(-1.33%) |
Jan 12, 2016 | 26.31 | 26.37 | 26.21 | 26.36 | 23,034 | +0.32(+1.23%) |
Jan 11, 2016 | 25.93 | 26.04 | 25.90 | 26.04 | 7,002 | +0.18(+0.70%) |
Jan 08, 2016 | 26.22 | 26.22 | 25.86 | 25.86 | 21,117 | -0.16(-0.61%) |
Jan 07, 2016 | 26.05 | 26.17 | 25.97 | 26.02 | 23,300 | -0.43(-1.63%) |
Jan 06, 2016 | 26.36 | 26.50 | 26.35 | 26.45 | 12,429 | -0.26(-0.97%) |
Jan 05, 2016 | 26.57 | 26.71 | 26.48 | 26.71 | 13,481 | -0.08(-0.30%) |
Jan 04, 2016 | 26.69 | 26.79 | 26.48 | 26.79 | 10,564 | -0.22(-0.81%) |
Dec 31, 2015 | 27.01 | 27.01 | 27.01 | 0 | -0.48(-1.75%) | |
Dec 30, 2015 | 27.70 | 27.70 | 27.48 | 27.49 | 6,219 | -0.06(-0.22%) |
Dec 29, 2015 | 27.58 | 27.58 | 27.45 | 27.55 | 11,000 | +0.10(+0.36%) |
Dec 24, 2015 | 27.45 | 27.45 | 27.45 | 0 | -0.09(-0.33%) | |
Dec 23, 2015 | 27.37 | 27.54 | 27.36 | 27.54 | 29,272 | +0.33(+1.21%) |
Dec 22, 2015 | 27.05 | 27.21 | 26.98 | 27.21 | 6,445 | +0.23(+0.85%) |
Dec 21, 2015 | 27.18 | 27.21 | 26.96 | 26.98 | 4,954 | +0.07(+0.26%) |
Dec 18, 2015 | 27.15 | 27.15 | 26.89 | 26.91 | 10,286 | -0.34(-1.25%) |
Dec 17, 2015 | 27.47 | 27.47 | 27.25 | 27.25 | 10,647 | -0.04(-0.15%) |
Dec 16, 2015 | 26.95 | 27.30 | 26.95 | 27.29 | 15,628 | +0.59(+2.21%) |
Dec 15, 2015 | 26.70 | 26.73 | 26.65 | 26.70 | 3,908 | +0.30(+1.14%) |
Dec 14, 2015 | 26.47 | 26.47 | 26.37 | 26.40 | 6,484 | -0.07(-0.26%) |
Dec 11, 2015 | 26.57 | 26.60 | 26.47 | 26.47 | 9,078 | -0.32(-1.19%) |
Dec 10, 2015 | 26.78 | 26.81 | 26.71 | 26.79 | 10,404 | +0.08(+0.30%) |
Dec 09, 2015 | 26.83 | 26.95 | 26.63 | 26.71 | 43,330 | -0.06(-0.22%) |
Dec 08, 2015 | 26.78 | 26.79 | 26.69 | 26.77 | 8,184 | -0.23(-0.85%) |
Dec 07, 2015 | 27.02 | 27.06 | 27.00 | 27.00 | 5,303 | +0.01(+0.04%) |
Dec 04, 2015 | 26.68 | 26.99 | 26.68 | 26.99 | 8,582 | +0.38(+1.43%) |
Dec 03, 2015 | 27.01 | 27.01 | 26.59 | 26.61 | 3,678 | -0.19(-0.71%) |
Dec 02, 2015 | 27.04 | 27.04 | 26.80 | 26.80 | 17,786 | -0.27(-1.00%) |
Dec 01, 2015 | 26.99 | 27.07 | 26.97 | 27.07 | 10,441 | +0.20(+0.74%) |
Nov 30, 2015 | 26.93 | 26.93 | 26.87 | 26.87 | 36,991 | +0.19(+0.71%) |
Nov 27, 2015 | 26.87 | 27.00 | 26.54 | 26.68 | 8,595 | +0.11(+0.41%) |
Nov 26, 2015 | 26.68 | 26.68 | 26.55 | 26.57 | 2,461 | +0.00(+0.00%) |
Nov 25, 2015 | 26.60 | 26.61 | 26.55 | 26.57 | 7,192 | +0.16(+0.61%) |
Nov 24, 2015 | 26.30 | 26.41 | 26.30 | 26.41 | 1,877 | -0.23(-0.86%) |
Nov 23, 2015 | 26.59 | 26.64 | 119,493 | -0.14(-0.52%) | ||
Nov 20, 2015 | 26.92 | 26.92 | 26.78 | 26.78 | 3,967 | -0.10(-0.37%) |
Nov 19, 2015 | 26.86 | 26.89 | 26.83 | 26.88 | 2,637 | +0.14(+0.52%) |
Nov 18, 2015 | 26.58 | 26.75 | 26.58 | 26.74 | 14,996 | +0.26(+0.98%) |
Nov 17, 2015 | 26.52 | 26.63 | 26.48 | 26.48 | 28,753 | +0.09(+0.34%) |
Nov 16, 2015 | 26.23 | 26.39 | 26.20 | 26.39 | 3,029 | +0.31(+1.19%) |
Nov 13, 2015 | 26.16 | 26.22 | 26.08 | 26.08 | 4,933 | -0.18(-0.69%) |
Nov 12, 2015 | 26.48 | 26.48 | 26.26 | 26.26 | 4,853 | -0.39(-1.46%) |
Nov 11, 2015 | 26.64 | 26.65 | 26.62 | 26.65 | 5,585 | +0.16(+0.60%) |
Nov 10, 2015 | 26.38 | 26.49 | 26.38 | 26.49 | 1,631 | -0.11(-0.41%) |
Nov 09, 2015 | 26.75 | 26.75 | 26.49 | 26.60 | 7,678 | -0.25(-0.93%) |
Nov 06, 2015 | 26.75 | 26.85 | 26.75 | 26.85 | 3,414 | +0.08(+0.30%) |
Nov 05, 2015 | 26.94 | 26.94 | 26.75 | 26.77 | 9,466 | -0.07(-0.26%) |
Nov 04, 2015 | 26.92 | 26.92 | 26.83 | 26.84 | 9,958 | +0.03(+0.11%) |
Nov 03, 2015 | 26.83 | 26.88 | 26.80 | 26.81 | 4,656 | -0.15(-0.56%) |
Nov 02, 2015 | 26.94 | 26.96 | 26.87 | 26.96 | 8,025 | +0.28(+1.05%) |
Oct 30, 2015 | 26.79 | 26.86 | 26.66 | 26.68 | 20,229 | -0.13(-0.48%) |
Oct 29, 2015 | 26.79 | 26.83 | 26.72 | 26.81 | 37,806 | -0.18(-0.67%) |
Oct 28, 2015 | 26.98 | 27.09 | 26.94 | 26.99 | 5,967 | +0.06(+0.22%) |
Oct 27, 2015 | 26.94 | 26.97 | 26.90 | 26.93 | 4,456 | -0.08(-0.30%) |
Oct 26, 2015 | 27.03 | 27.03 | 26.93 | 27.01 | 6,472 | -0.13(-0.48%) |
Oct 23, 2015 | 27.11 | 27.20 | 27.06 | 27.14 | 16,067 | +0.30(+1.12%) |
Oct 22, 2015 | 26.64 | 26.84 | 26.64 | 26.84 | 2,965 | +0.18(+0.68%) |
Oct 21, 2015 | 26.55 | 26.70 | 26.55 | 26.66 | 5,849 | +0.26(+0.98%) |
Oct 20, 2015 | 26.41 | 26.41 | 26.34 | 26.40 | 2,523 | -0.10(-0.38%) |
Oct 19, 2015 | 26.39 | 26.50 | 26.39 | 26.50 | 4,747 | +0.12(+0.45%) |
Oct 16, 2015 | 26.29 | 26.38 | 26.29 | 26.38 | 2,213 | +0.10(+0.38%) |
Oct 15, 2015 | 26.15 | 26.28 | 26.14 | 26.28 | 4,838 | +0.20(+0.77%) |
Oct 14, 2015 | 26.15 | 26.25 | 26.08 | 26.08 | 19,948 | -0.08(-0.31%) |
Oct 13, 2015 | 26.23 | 26.23 | 26.15 | 26.16 | 1,816 | -0.18(-0.68%) |
Oct 09, 2015 | 26.34 | 26.34 | 26.34 | 0 | -0.14(-0.53%) | |
Oct 08, 2015 | 26.21 | 26.48 | 26.21 | 26.48 | 11,819 | +0.18(+0.68%) |
Oct 07, 2015 | 26.32 | 26.32 | 26.08 | 26.30 | 5,429 | +0.18(+0.69%) |
Oct 06, 2015 | 26.06 | 26.21 | 26.06 | 26.12 | 8,328 | +0.04(+0.15%) |