Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.46 | 25.84 | 25.46 | 25.58 | 791,710 | -0.08(-0.30%) |
May 27, 2016 | 25.75 | 25.65 | 25.65 | 25.65 | 409,794 | +0.02(+0.08%) |
May 26, 2016 | 25.80 | 25.95 | 25.57 | 25.63 | 678,038 | -0.08(-0.30%) |
May 25, 2016 | 25.98 | 26.21 | 25.67 | 25.71 | 1,307,257 | -0.20(-0.78%) |
May 24, 2016 | 25.61 | 25.97 | 25.45 | 25.91 | 660,405 | +0.47(+1.87%) |
May 23, 2016 | 25.41 | 25.51 | 25.18 | 25.44 | 970,712 | +0.09(+0.34%) |
May 20, 2016 | 25.46 | 25.59 | 25.12 | 25.35 | 995,619 | +0.08(+0.31%) |
May 19, 2016 | 25.14 | 25.41 | 24.91 | 25.28 | 756,931 | +0.04(+0.15%) |
May 18, 2016 | 25.34 | 25.50 | 25.07 | 25.24 | 1,156,858 | -0.14(-0.53%) |
May 17, 2016 | 26.21 | 26.30 | 25.25 | 25.37 | 1,113,924 | -0.96(-3.64%) |
May 16, 2016 | 25.88 | 26.46 | 25.86 | 26.33 | 776,872 | +0.46(+1.76%) |
May 13, 2016 | 25.99 | 26.28 | 25.62 | 25.88 | 1,089,841 | -0.24(-0.93%) |
May 12, 2016 | 26.42 | 26.51 | 25.96 | 26.12 | 782,284 | -0.14(-0.52%) |
May 11, 2016 | 26.66 | 26.84 | 26.23 | 26.25 | 891,517 | -0.49(-1.85%) |
May 10, 2016 | 26.40 | 26.78 | 26.20 | 26.75 | 1,210,806 | +0.37(+1.40%) |
May 09, 2016 | 26.66 | 26.84 | 26.35 | 26.38 | 954,160 | -0.38(-1.41%) |
May 06, 2016 | 26.32 | 26.86 | 26.05 | 26.76 | 1,153,811 | +0.41(+1.54%) |
May 05, 2016 | 26.16 | 26.72 | 25.64 | 26.35 | 1,942,966 | -0.44(-1.63%) |
May 04, 2016 | 27.01 | 27.05 | 26.69 | 26.79 | 1,079,951 | -0.42(-1.53%) |
May 03, 2016 | 27.61 | 27.70 | 27.03 | 27.20 | 940,116 | -0.66(-2.36%) |
May 02, 2016 | 27.58 | 27.89 | 27.27 | 27.86 | 1,789,476 | +0.45(+1.63%) |
Apr 29, 2016 | 27.46 | 27.52 | 27.06 | 27.42 | 867,703 | -0.17(-0.63%) |
Apr 28, 2016 | 27.77 | 28.16 | 27.52 | 27.59 | 999,741 | -0.18(-0.66%) |
Apr 27, 2016 | 27.75 | 27.99 | 27.54 | 27.77 | 1,321,577 | +0.15(+0.56%) |
Apr 26, 2016 | 27.71 | 27.90 | 27.51 | 27.62 | 1,011,342 | -0.04(-0.14%) |
Apr 25, 2016 | 27.65 | 27.83 | 27.58 | 27.66 | 1,237,090 | -0.09(-0.31%) |
Apr 22, 2016 | 27.85 | 28.08 | 27.53 | 27.75 | 728,142 | -0.14(-0.49%) |
Apr 21, 2016 | 27.86 | 28.29 | 27.57 | 27.88 | 805,720 | +0.02(+0.07%) |
Apr 20, 2016 | 27.63 | 28.05 | 27.54 | 27.86 | 1,442,761 | +0.18(+0.67%) |
Apr 19, 2016 | 28.08 | 28.21 | 27.46 | 27.68 | 1,248,065 | -0.49(-1.75%) |
Apr 18, 2016 | 28.10 | 28.34 | 27.96 | 28.17 | 768,956 | +0.14(+0.48%) |
Apr 15, 2016 | 27.84 | 28.12 | 27.69 | 28.04 | 1,066,254 | +0.15(+0.52%) |
Apr 14, 2016 | 28.52 | 28.61 | 27.88 | 27.89 | 1,118,543 | -0.30(-1.07%) |
Apr 13, 2016 | 28.11 | 28.32 | 27.89 | 28.19 | 1,274,062 | +0.33(+1.18%) |
Apr 12, 2016 | 28.11 | 28.32 | 27.77 | 27.86 | 1,442,835 | -0.17(-0.62%) |
Apr 11, 2016 | 28.24 | 28.92 | 27.98 | 28.04 | 955,718 | -0.09(-0.31%) |
Apr 08, 2016 | 28.29 | 28.38 | 27.94 | 28.12 | 856,095 | +0.11(+0.38%) |
Apr 07, 2016 | 28.41 | 28.72 | 27.88 | 28.02 | 1,227,134 | -0.46(-1.60%) |
Apr 06, 2016 | 27.77 | 28.52 | 27.70 | 28.47 | 1,423,545 | +0.80(+2.91%) |
Apr 05, 2016 | 27.22 | 27.86 | 27.13 | 27.67 | 1,707,352 | -0.85(-2.99%) |
Apr 04, 2016 | 28.48 | 28.79 | 28.39 | 28.52 | 1,648,211 | +0.17(+0.62%) |
Apr 01, 2016 | 27.03 | 28.46 | 26.91 | 28.35 | 1,684,417 | +1.22(+4.50%) |
Mar 31, 2016 | 27.44 | 27.72 | 27.12 | 27.13 | 608,694 | -0.37(-1.34%) |
Mar 30, 2016 | 27.22 | 27.70 | 26.99 | 27.49 | 1,004,803 | +0.38(+1.39%) |
Mar 29, 2016 | 26.56 | 27.19 | 26.49 | 27.12 | 926,154 | +0.57(+2.15%) |
Mar 28, 2016 | 26.72 | 26.73 | 26.34 | 26.54 | 1,169,175 | -0.03(-0.11%) |
Mar 24, 2016 | 26.26 | 26.57 | 26.57 | 26.57 | 1,147,423 | +0.09(+0.33%) |
Mar 23, 2016 | 26.86 | 27.25 | 26.49 | 26.49 | 1,362,220 | -0.32(-1.19%) |
Mar 22, 2016 | 26.44 | 27.20 | 26.44 | 26.81 | 1,322,221 | +0.20(+0.76%) |
Mar 21, 2016 | 26.21 | 26.69 | 26.12 | 26.60 | 1,152,710 | +0.23(+0.88%) |
Mar 18, 2016 | 26.06 | 26.97 | 25.83 | 26.37 | 1,956,989 | +0.24(+0.93%) |
Mar 17, 2016 | 26.45 | 26.73 | 25.84 | 26.13 | 1,832,726 | -0.33(-1.25%) |
Mar 16, 2016 | 26.48 | 26.87 | 26.16 | 26.46 | 1,820,831 | -0.02(-0.07%) |
Mar 15, 2016 | 27.15 | 27.15 | 26.40 | 26.48 | 1,553,062 | -0.92(-3.36%) |
Mar 14, 2016 | 27.29 | 27.64 | 27.09 | 27.40 | 1,400,390 | +0.23(+0.86%) |
Mar 11, 2016 | 27.28 | 27.55 | 27.02 | 27.16 | 1,291,708 | +0.00(+0.00%) |
Mar 10, 2016 | 27.05 | 27.39 | 26.65 | 27.16 | 1,360,193 | +0.23(+0.86%) |
Mar 09, 2016 | 27.22 | 27.22 | 26.74 | 26.93 | 1,447,169 | -0.28(-1.03%) |
Mar 08, 2016 | 27.98 | 28.09 | 27.12 | 27.21 | 2,105,193 | -0.84(-3.00%) |
Mar 07, 2016 | 27.57 | 28.31 | 27.52 | 28.06 | 1,162,056 | +0.43(+1.54%) |
Mar 04, 2016 | 27.41 | 27.99 | 27.28 | 27.63 | 1,477,147 | +0.28(+1.03%) |
Mar 03, 2016 | 26.97 | 27.35 | 26.75 | 27.35 | 1,669,904 | +0.26(+0.97%) |
Mar 02, 2016 | 26.30 | 27.17 | 26.30 | 27.09 | 2,163,597 | +0.78(+2.98%) |