Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.82 | 26.82 | 26.64 | 26.74 | 2,096,000 | -0.03(-0.10%) |
May 27, 2016 | 26.67 | 26.77 | 26.77 | 26.77 | 1,541,570 | +0.11(+0.41%) |
May 26, 2016 | 26.62 | 26.69 | 26.59 | 26.66 | 1,724,292 | +0.05(+0.17%) |
May 25, 2016 | 26.57 | 26.67 | 26.54 | 26.61 | 2,000,176 | +0.14(+0.52%) |
May 24, 2016 | 26.20 | 26.53 | 26.20 | 26.48 | 2,132,031 | +0.40(+1.53%) |
May 23, 2016 | 26.14 | 26.18 | 26.06 | 26.08 | 1,334,121 | -0.04(-0.17%) |
May 20, 2016 | 26.06 | 26.21 | 26.02 | 26.12 | 3,560,654 | +0.17(+0.64%) |
May 19, 2016 | 25.98 | 25.99 | 25.77 | 25.95 | 2,837,702 | -0.12(-0.46%) |
May 18, 2016 | 26.01 | 26.25 | 25.90 | 26.07 | 3,787,331 | -0.00(-0.01%) |
May 17, 2016 | 26.33 | 26.39 | 26.00 | 26.08 | 3,382,100 | -0.30(-1.13%) |
May 16, 2016 | 26.13 | 26.44 | 26.11 | 26.38 | 2,643,885 | +0.28(+1.06%) |
May 13, 2016 | 26.21 | 26.33 | 26.05 | 26.10 | 3,742,959 | -0.17(-0.66%) |
May 12, 2016 | 26.38 | 26.38 | 26.10 | 26.27 | 2,581,366 | +0.00(+0.00%) |
May 11, 2016 | 26.48 | 26.54 | 26.27 | 26.27 | 2,151,382 | -0.28(-1.04%) |
May 10, 2016 | 26.32 | 26.56 | 26.32 | 26.55 | 3,409,071 | +0.32(+1.23%) |
May 09, 2016 | 26.13 | 26.31 | 26.13 | 26.23 | 2,348,031 | +0.10(+0.37%) |
May 06, 2016 | 25.93 | 26.13 | 25.89 | 26.13 | 2,799,856 | +0.11(+0.44%) |
May 05, 2016 | 26.04 | 26.11 | 25.97 | 26.01 | 3,923,964 | +0.01(+0.04%) |
May 04, 2016 | 25.96 | 26.08 | 25.94 | 26.00 | 3,495,232 | -0.12(-0.45%) |
May 03, 2016 | 26.14 | 26.23 | 26.02 | 26.12 | 6,708,226 | -0.18(-0.68%) |
May 02, 2016 | 26.14 | 26.33 | 26.09 | 26.30 | 3,610,468 | +0.23(+0.86%) |
Apr 29, 2016 | 26.12 | 26.16 | 25.89 | 26.07 | 3,197,661 | -0.09(-0.35%) |
Apr 28, 2016 | 26.35 | 26.53 | 26.11 | 26.17 | 4,511,931 | -0.25(-0.93%) |
Apr 27, 2016 | 26.36 | 26.47 | 26.24 | 26.41 | 2,739,283 | -0.08(-0.28%) |
Apr 26, 2016 | 26.56 | 26.61 | 26.41 | 26.49 | 1,865,502 | -0.03(-0.11%) |
Apr 25, 2016 | 26.43 | 26.52 | 26.37 | 26.52 | 2,563,557 | +0.01(+0.05%) |
Apr 22, 2016 | 26.52 | 26.58 | 26.33 | 26.50 | 3,532,656 | -0.18(-0.67%) |
Apr 21, 2016 | 26.80 | 26.83 | 26.63 | 26.68 | 3,277,506 | -0.09(-0.34%) |
Apr 20, 2016 | 26.80 | 26.88 | 26.69 | 26.77 | 2,958,770 | -0.00(-0.02%) |
Apr 19, 2016 | 26.88 | 26.90 | 26.66 | 26.78 | 3,104,090 | -0.06(-0.21%) |
Apr 18, 2016 | 26.61 | 26.84 | 26.60 | 26.83 | 2,063,262 | +0.16(+0.60%) |
Apr 15, 2016 | 26.68 | 26.69 | 26.60 | 26.67 | 2,944,804 | +0.00(+0.00%) |
Apr 14, 2016 | 26.69 | 26.76 | 26.63 | 26.67 | 2,288,806 | -0.00(-0.02%) |
Apr 13, 2016 | 26.60 | 26.69 | 26.54 | 26.68 | 2,417,064 | +0.23(+0.87%) |
Apr 12, 2016 | 26.27 | 26.49 | 26.17 | 26.45 | 5,605,071 | +0.20(+0.77%) |
Apr 11, 2016 | 26.45 | 26.53 | 26.24 | 26.25 | 3,511,456 | -0.11(-0.42%) |
Apr 08, 2016 | 26.49 | 26.54 | 26.28 | 26.36 | 2,477,708 | +0.02(+0.06%) |
Apr 07, 2016 | 26.51 | 26.54 | 26.23 | 26.34 | 2,922,747 | -0.31(-1.16%) |
Apr 06, 2016 | 26.35 | 26.66 | 26.33 | 26.65 | 5,712,446 | +0.32(+1.22%) |
Apr 05, 2016 | 26.33 | 26.45 | 26.29 | 26.33 | 3,661,528 | -0.25(-0.93%) |
Apr 04, 2016 | 26.65 | 26.66 | 26.53 | 26.58 | 2,774,748 | -0.08(-0.30%) |
Apr 01, 2016 | 26.26 | 26.67 | 26.23 | 26.66 | 5,557,586 | +0.27(+1.02%) |
Mar 31, 2016 | 26.44 | 26.51 | 26.37 | 26.39 | 3,566,816 | -0.07(-0.28%) |
Mar 30, 2016 | 26.49 | 26.56 | 26.41 | 26.46 | 3,156,662 | +0.12(+0.46%) |
Mar 29, 2016 | 25.97 | 26.35 | 25.96 | 26.34 | 3,282,482 | +0.33(+1.27%) |
Mar 28, 2016 | 26.06 | 26.10 | 25.98 | 26.01 | 2,437,236 | +0.00(+0.00%) |
Mar 24, 2016 | 25.89 | 26.01 | 26.01 | 26.01 | 3,145,506 | +0.00(+0.02%) |
Mar 23, 2016 | 26.09 | 26.12 | 25.97 | 26.00 | 2,760,127 | -0.13(-0.48%) |
Mar 22, 2016 | 25.98 | 26.20 | 25.98 | 26.13 | 3,434,066 | +0.03(+0.12%) |
Mar 21, 2016 | 26.01 | 26.12 | 25.98 | 26.10 | 2,961,931 | +0.08(+0.30%) |
Mar 18, 2016 | 26.05 | 26.10 | 25.95 | 26.02 | 2,958,105 | +0.03(+0.12%) |
Mar 17, 2016 | 25.85 | 26.05 | 25.79 | 25.99 | 3,147,250 | +0.09(+0.35%) |
Mar 16, 2016 | 25.64 | 25.95 | 25.64 | 25.90 | 3,517,433 | +0.16(+0.63%) |
Mar 15, 2016 | 25.63 | 25.74 | 25.60 | 25.74 | 2,450,227 | -0.00(-0.02%) |
Mar 14, 2016 | 25.65 | 25.80 | 25.65 | 25.74 | 3,977,388 | +0.01(+0.05%) |
Mar 11, 2016 | 25.54 | 25.73 | 25.50 | 25.73 | 3,114,359 | +0.42(+1.66%) |
Mar 10, 2016 | 25.39 | 25.54 | 25.05 | 25.31 | 3,976,978 | -0.01(-0.04%) |
Mar 09, 2016 | 25.29 | 25.32 | 25.16 | 25.32 | 3,083,465 | +0.14(+0.57%) |
Mar 08, 2016 | 25.20 | 25.38 | 25.15 | 25.17 | 4,011,010 | -0.19(-0.74%) |
Mar 07, 2016 | 25.33 | 25.45 | 25.20 | 25.36 | 5,281,495 | -0.11(-0.43%) |
Mar 04, 2016 | 25.47 | 25.58 | 25.32 | 25.47 | 3,989,841 | +0.06(+0.23%) |
Mar 03, 2016 | 25.32 | 25.42 | 25.23 | 25.41 | 3,797,460 | +0.02(+0.06%) |
Mar 02, 2016 | 25.32 | 25.40 | 25.22 | 25.39 | 4,627,427 | +0.03(+0.11%) |