Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.64 | 26.68 | 26.54 | 26.59 | 10,561 | -0.02(-0.08%) |
May 27, 2016 | 26.67 | 26.62 | 26.62 | 26.62 | 2,631 | -0.04(-0.16%) |
May 26, 2016 | 26.64 | 26.73 | 26.64 | 26.66 | 7,111 | -0.02(-0.08%) |
May 25, 2016 | 26.68 | 26.72 | 26.64 | 26.68 | 17,949 | +0.11(+0.41%) |
May 24, 2016 | 26.41 | 26.67 | 26.41 | 26.57 | 4,379 | +0.22(+0.84%) |
May 23, 2016 | 26.36 | 26.45 | 26.33 | 26.35 | 9,073 | +0.02(+0.09%) |
May 20, 2016 | 26.47 | 26.47 | 26.33 | 26.33 | 7,737 | +0.13(+0.51%) |
May 19, 2016 | 26.20 | 26.22 | 26.12 | 26.20 | 14,319 | -0.23(-0.86%) |
May 18, 2016 | 26.55 | 26.71 | 26.42 | 26.42 | 4,575 | -0.16(-0.61%) |
May 17, 2016 | 26.71 | 26.72 | 26.54 | 26.59 | 14,871 | -0.08(-0.30%) |
May 16, 2016 | 26.46 | 26.69 | 26.46 | 26.67 | 9,231 | +0.18(+0.68%) |
May 13, 2016 | 26.52 | 26.52 | 26.40 | 26.49 | 7,632 | -0.12(-0.46%) |
May 12, 2016 | 26.80 | 26.80 | 26.56 | 26.61 | 12,563 | -0.22(-0.81%) |
May 11, 2016 | 26.84 | 26.95 | 26.77 | 26.82 | 47,330 | -0.30(-1.11%) |
May 10, 2016 | 27.08 | 27.13 | 27.04 | 27.13 | 4,240 | +0.35(+1.32%) |
May 09, 2016 | 26.91 | 26.91 | 26.77 | 26.77 | 7,549 | +0.13(+0.49%) |
May 06, 2016 | 26.63 | 26.72 | 26.62 | 26.64 | 10,127 | -0.07(-0.27%) |
May 05, 2016 | 26.84 | 26.84 | 26.67 | 26.72 | 6,412 | -0.06(-0.22%) |
May 04, 2016 | 26.71 | 26.80 | 26.63 | 26.77 | 147,545 | -0.04(-0.16%) |
May 03, 2016 | 26.95 | 26.95 | 26.82 | 26.82 | 12,845 | -0.38(-1.38%) |
May 02, 2016 | 27.13 | 27.21 | 27.08 | 27.19 | 37,629 | +0.32(+1.21%) |
Apr 29, 2016 | 26.91 | 26.94 | 26.77 | 26.87 | 38,180 | -0.01(-0.05%) |
Apr 28, 2016 | 27.06 | 27.11 | 26.88 | 26.88 | 10,978 | -0.32(-1.19%) |
Apr 27, 2016 | 27.06 | 27.21 | 27.06 | 27.21 | 55,338 | +0.01(+0.04%) |
Apr 26, 2016 | 27.23 | 27.26 | 27.17 | 27.20 | 31,039 | +0.14(+0.52%) |
Apr 25, 2016 | 27.01 | 27.13 | 27.01 | 27.06 | 7,770 | +0.09(+0.32%) |
Apr 22, 2016 | 26.97 | 26.97 | 26.88 | 26.97 | 8,389 | +0.12(+0.43%) |
Apr 21, 2016 | 27.14 | 27.14 | 26.82 | 26.85 | 33,099 | -0.29(-1.08%) |
Apr 20, 2016 | 27.09 | 27.26 | 27.06 | 27.15 | 3,620 | +0.08(+0.31%) |
Apr 19, 2016 | 27.09 | 27.19 | 27.04 | 27.06 | 17,242 | +0.13(+0.49%) |
Apr 18, 2016 | 26.70 | 26.93 | 26.70 | 26.93 | 6,820 | +0.26(+0.97%) |
Apr 15, 2016 | 26.74 | 26.81 | 26.67 | 26.67 | 8,957 | -0.10(-0.38%) |
Apr 14, 2016 | 26.89 | 26.89 | 26.76 | 26.77 | 3,521 | -0.14(-0.51%) |
Apr 13, 2016 | 26.91 | 26.92 | 26.79 | 26.91 | 6,395 | +0.17(+0.63%) |
Apr 12, 2016 | 26.72 | 26.76 | 26.60 | 26.74 | 4,578 | +0.25(+0.94%) |
Apr 11, 2016 | 26.58 | 26.67 | 26.49 | 26.49 | 13,068 | +0.03(+0.11%) |
Apr 08, 2016 | 26.55 | 26.55 | 26.42 | 26.46 | 1,912 | +0.42(+1.61%) |
Apr 07, 2016 | 26.24 | 26.24 | 26.02 | 26.05 | 1,973 | -0.22(-0.82%) |
Apr 06, 2016 | 26.18 | 26.31 | 26.18 | 26.26 | 3,276 | +0.18(+0.69%) |
Apr 05, 2016 | 25.91 | 26.10 | 25.91 | 26.08 | 7,388 | -0.08(-0.30%) |
Apr 04, 2016 | 26.28 | 26.30 | 26.15 | 26.16 | 26,991 | +0.02(+0.08%) |
Apr 01, 2016 | 26.02 | 26.20 | 25.92 | 26.14 | 6,625 | -0.26(-0.99%) |
Mar 31, 2016 | 26.56 | 26.59 | 26.40 | 26.40 | 10,186 | -0.26(-0.98%) |
Mar 30, 2016 | 26.51 | 26.70 | 26.51 | 26.66 | 241,353 | +0.39(+1.49%) |
Mar 29, 2016 | 25.89 | 26.31 | 25.89 | 26.27 | 15,279 | +0.45(+1.74%) |
Mar 28, 2016 | 25.93 | 25.93 | 25.81 | 25.82 | 3,750 | +0.04(+0.15%) |
Mar 24, 2016 | 25.82 | 25.78 | 25.78 | 25.78 | 6,232 | -0.20(-0.78%) |
Mar 23, 2016 | 26.15 | 26.15 | 25.98 | 25.98 | 7,032 | -0.17(-0.63%) |
Mar 22, 2016 | 26.17 | 26.21 | 26.15 | 26.15 | 6,965 | -0.06(-0.23%) |
Mar 21, 2016 | 26.26 | 26.27 | 26.14 | 26.21 | 12,542 | +0.00(+0.01%) |
Mar 18, 2016 | 26.18 | 26.32 | 26.18 | 26.20 | 7,304 | -0.06(-0.22%) |
Mar 17, 2016 | 26.00 | 26.27 | 26.00 | 26.26 | 10,139 | +0.40(+1.55%) |
Mar 16, 2016 | 25.62 | 25.91 | 25.52 | 25.86 | 35,792 | +0.30(+1.18%) |
Mar 15, 2016 | 25.51 | 25.59 | 25.51 | 25.56 | 24,022 | -0.19(-0.75%) |
Mar 14, 2016 | 25.76 | 25.79 | 25.69 | 25.75 | 4,547 | +0.10(+0.39%) |
Mar 11, 2016 | 25.49 | 25.67 | 25.49 | 25.65 | 19,844 | +0.57(+2.29%) |
Mar 10, 2016 | 25.27 | 25.27 | 24.98 | 25.08 | 13,785 | -0.11(-0.42%) |
Mar 09, 2016 | 25.15 | 25.24 | 25.11 | 25.18 | 5,103 | -0.02(-0.09%) |
Mar 08, 2016 | 25.06 | 25.21 | 25.06 | 25.21 | 1,832 | +0.01(+0.06%) |
Mar 07, 2016 | 25.01 | 25.19 | 25.00 | 25.19 | 2,650 | -0.07(-0.26%) |
Mar 04, 2016 | 25.36 | 25.15 | 25.26 | 25.26 | 2,865 | +0.11(+0.44%) |
Mar 03, 2016 | 25.09 | 25.15 | 25.09 | 25.15 | 7,482 | +0.16(+0.63%) |
Mar 02, 2016 | 24.90 | 25.06 | 24.90 | 24.99 | 9,478 | +0.18(+0.72%) |