Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.96 | 25.98 | 25.92 | 25.92 | 1,971 | -0.04(-0.15%) |
May 27, 2016 | 25.99 | 25.96 | 25.96 | 25.96 | 2,064 | +0.02(+0.07%) |
May 26, 2016 | 25.86 | 26.23 | 25.86 | 25.94 | 5,154 | +0.22(+0.86%) |
May 25, 2016 | 25.73 | 25.73 | 25.72 | 25.72 | 985 | +0.02(+0.08%) |
May 24, 2016 | 25.70 | 25.70 | 25.70 | 25.70 | 467 | +0.15(+0.57%) |
May 20, 2016 | 25.54 | 25.55 | 25.55 | 25.55 | 619 | -0.04(-0.15%) |
May 19, 2016 | 25.65 | 25.65 | 25.54 | 25.59 | 5,266 | -0.35(-1.33%) |
May 18, 2016 | 26.02 | 26.03 | 25.91 | 25.94 | 3,778 | -0.12(-0.46%) |
May 17, 2016 | 26.02 | 26.08 | 26.02 | 26.05 | 1,747 | -0.07(-0.26%) |
May 16, 2016 | 26.17 | 26.18 | 26.12 | 26.12 | 6,659 | +0.05(+0.19%) |
May 13, 2016 | 26.05 | 26.25 | 26.05 | 26.07 | 1,016 | +0.00(+0.00%) |
May 12, 2016 | 26.15 | 26.15 | 26.07 | 26.07 | 319 | -0.05(-0.19%) |
May 11, 2016 | 26.12 | 26.12 | 26.12 | 26.12 | 105 | +0.06(+0.25%) |
May 09, 2016 | 26.10 | 26.10 | 26.04 | 26.06 | 67 | -0.04(-0.16%) |
May 06, 2016 | 26.10 | 26.10 | 26.10 | 26.10 | 258 | +0.01(+0.04%) |
May 05, 2016 | 26.08 | 26.10 | 26.06 | 26.09 | 4,725 | -0.06(-0.22%) |
May 04, 2016 | 26.17 | 26.18 | 26.15 | 26.15 | 4,960 | -0.10(-0.37%) |
May 03, 2016 | 26.39 | 26.39 | 26.25 | 26.25 | 698 | -0.15(-0.55%) |
May 02, 2016 | 26.64 | 26.66 | 26.34 | 26.39 | 5,101 | +0.03(+0.11%) |
Apr 29, 2016 | 26.67 | 26.67 | 26.28 | 26.36 | 4,793 | +0.04(+0.15%) |
Apr 28, 2016 | 26.33 | 26.33 | 26.33 | 26.33 | 169 | +0.10(+0.37%) |
Apr 27, 2016 | 26.52 | 26.52 | 26.23 | 26.23 | 2,938 | -0.01(-0.04%) |
Apr 26, 2016 | 26.18 | 26.24 | 26.16 | 26.24 | 5,496 | +0.16(+0.63%) |
Apr 25, 2016 | 26.08 | 26.08 | 26.07 | 26.07 | 700 | +0.09(+0.34%) |
Apr 22, 2016 | 26.05 | 26.05 | 25.97 | 25.99 | 574 | -0.16(-0.63%) |
Apr 21, 2016 | 26.15 | 26.17 | 26.15 | 26.15 | 710 | -0.19(-0.74%) |
Apr 20, 2016 | 26.34 | 26.34 | 26.34 | 26.34 | 189 | -0.02(-0.07%) |
Apr 19, 2016 | 26.36 | 26.36 | 26.36 | 26.36 | 2,684 | +0.36(+1.38%) |
Apr 14, 2016 | 25.92 | 26.01 | 25.92 | 26.01 | 1 | +0.10(+0.37%) |
Apr 13, 2016 | 25.91 | 25.91 | 25.91 | 25.91 | 772 | -0.05(-0.18%) |
Apr 12, 2016 | 25.96 | 25.96 | 25.96 | 25.96 | 103 | -0.03(-0.11%) |
Apr 11, 2016 | 25.98 | 25.99 | 25.88 | 25.99 | 3,406 | +0.18(+0.71%) |
Apr 08, 2016 | 25.74 | 25.80 | 25.73 | 25.80 | 1,385 | +0.21(+0.83%) |
Apr 07, 2016 | 25.60 | 25.60 | 25.59 | 25.59 | 309 | +0.00(+0.00%) |
Apr 05, 2016 | 25.78 | 25.78 | 25.56 | 25.59 | 78 | -0.20(-0.79%) |
Apr 04, 2016 | 25.79 | 25.79 | 25.79 | 25.79 | 778 | -0.12(-0.45%) |
Apr 01, 2016 | 25.92 | 25.92 | 25.91 | 25.91 | 836 | -0.08(-0.30%) |
Mar 31, 2016 | 25.98 | 25.99 | 25.98 | 25.99 | 708 | +0.48(+1.90%) |
Mar 29, 2016 | 25.44 | 25.50 | 25.50 | 25.50 | 2,477 | +0.11(+0.42%) |
Mar 28, 2016 | 25.46 | 25.80 | 25.40 | 25.40 | 2,284 | -0.21(-0.83%) |
Mar 24, 2016 | 25.72 | 25.61 | 25.61 | 25.61 | 17,138 | +0.05(+0.19%) |
Mar 23, 2016 | 25.79 | 25.79 | 25.43 | 25.56 | 6,487 | +0.01(+0.04%) |
Mar 22, 2016 | 25.55 | 25.55 | 25.55 | 25.55 | 452 | +0.15(+0.61%) |
Mar 21, 2016 | 25.05 | 25.40 | 25.05 | 25.40 | 466 | -0.19(-0.76%) |
Mar 18, 2016 | 25.65 | 25.65 | 25.59 | 25.59 | 5,085 | +0.41(+1.62%) |
Mar 17, 2016 | 25.28 | 25.28 | 25.18 | 25.18 | 1,015 | +0.05(+0.19%) |
Mar 16, 2016 | 24.79 | 25.13 | 24.76 | 25.13 | 3,370 | +0.11(+0.43%) |
Mar 15, 2016 | 25.35 | 25.44 | 24.99 | 25.03 | 11,700 | -0.19(-0.77%) |
Mar 14, 2016 | 25.54 | 25.70 | 25.22 | 25.22 | 2,316 | -0.15(-0.61%) |
Mar 11, 2016 | 25.67 | 25.67 | 25.35 | 25.38 | 36,065 | -0.10(-0.38%) |
Mar 09, 2016 | 25.36 | 25.49 | 25.36 | 25.47 | 25 | +0.28(+1.12%) |
Mar 08, 2016 | 25.19 | 26.21 | 25.16 | 25.19 | 3,628 | -0.01(-0.04%) |
Mar 07, 2016 | 25.19 | 25.24 | 25.13 | 25.20 | 1,458 | -0.01(-0.04%) |
Mar 04, 2016 | 25.10 | 25.23 | 25.10 | 25.21 | 48,425 | +0.30(+1.21%) |
Mar 03, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 103 | -0.12(-0.50%) |
Mar 02, 2016 | 24.75 | 25.04 | 24.75 | 25.04 | 1,428 | +0.07(+0.27%) |
Mar 01, 2016 | 24.71 | 24.97 | 24.71 | 24.97 | 1,128 | +0.30(+1.22%) |
Feb 29, 2016 | 24.67 | 24.67 | 24.67 | 24.67 | 644 | +0.22(+0.91%) |
Feb 26, 2016 | 24.39 | 24.46 | 24.37 | 24.45 | 2,275 | +0.05(+0.20%) |
Feb 25, 2016 | 24.36 | 24.40 | 24.36 | 24.40 | 686 | +0.00(+0.00%) |
Feb 24, 2016 | 24.35 | 24.40 | 24.35 | 24.40 | 534 | +0.08(+0.32%) |