Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.80 | 25.85 | 25.46 | 25.65 | 5,206,681 | -0.01(-0.03%) |
May 27, 2016 | 25.45 | 25.66 | 25.66 | 25.66 | 2,574,645 | +0.23(+0.89%) |
May 26, 2016 | 25.72 | 25.84 | 25.41 | 25.43 | 2,908,567 | -0.32(-1.23%) |
May 25, 2016 | 25.23 | 25.81 | 25.23 | 25.75 | 5,673,094 | +0.63(+2.52%) |
May 24, 2016 | 24.67 | 25.19 | 24.64 | 25.12 | 3,505,328 | +0.62(+2.52%) |
May 23, 2016 | 24.35 | 24.63 | 24.31 | 24.50 | 4,514,485 | +0.08(+0.31%) |
May 20, 2016 | 24.36 | 24.66 | 24.33 | 24.42 | 2,616,122 | +0.24(+0.99%) |
May 19, 2016 | 24.23 | 24.34 | 23.89 | 24.18 | 5,386,802 | -0.27(-1.12%) |
May 18, 2016 | 24.01 | 24.57 | 23.96 | 24.46 | 6,629,946 | +0.37(+1.54%) |
May 17, 2016 | 24.16 | 24.48 | 24.00 | 24.09 | 4,419,365 | -0.12(-0.51%) |
May 16, 2016 | 24.14 | 24.42 | 24.07 | 24.21 | 2,960,011 | +0.14(+0.60%) |
May 13, 2016 | 24.60 | 24.93 | 24.00 | 24.07 | 5,527,828 | -0.55(-2.23%) |
May 12, 2016 | 24.68 | 24.90 | 24.40 | 24.62 | 7,677,025 | +0.12(+0.48%) |
May 11, 2016 | 24.94 | 25.03 | 24.49 | 24.50 | 7,329,720 | -0.60(-2.38%) |
May 10, 2016 | 24.88 | 25.13 | 24.75 | 25.10 | 2,700,289 | +0.41(+1.64%) |
May 09, 2016 | 24.73 | 24.87 | 24.62 | 24.69 | 4,822,861 | -0.10(-0.42%) |
May 06, 2016 | 24.38 | 24.84 | 24.30 | 24.80 | 3,280,817 | +0.19(+0.75%) |
May 05, 2016 | 24.79 | 24.98 | 24.52 | 24.61 | 3,833,449 | -0.14(-0.56%) |
May 04, 2016 | 24.98 | 25.26 | 24.59 | 24.75 | 3,712,753 | -0.53(-2.09%) |
May 03, 2016 | 25.58 | 25.67 | 24.91 | 25.28 | 3,809,305 | -0.65(-2.49%) |
May 02, 2016 | 25.67 | 26.02 | 25.34 | 25.92 | 5,382,985 | +0.27(+1.07%) |
Apr 29, 2016 | 26.00 | 26.07 | 25.49 | 25.65 | 6,180,294 | -0.56(-2.12%) |
Apr 28, 2016 | 26.90 | 26.93 | 26.09 | 26.20 | 6,884,519 | -1.03(-3.78%) |
Apr 27, 2016 | 26.92 | 27.34 | 26.47 | 27.23 | 6,563,213 | -0.36(-1.32%) |
Apr 26, 2016 | 27.68 | 27.74 | 27.37 | 27.60 | 3,965,071 | +0.02(+0.07%) |
Apr 25, 2016 | 27.73 | 27.90 | 27.44 | 27.58 | 2,870,647 | -0.36(-1.28%) |
Apr 22, 2016 | 27.80 | 28.15 | 27.78 | 27.93 | 2,703,496 | +0.09(+0.32%) |
Apr 21, 2016 | 28.13 | 28.33 | 27.76 | 27.84 | 2,507,840 | -0.30(-1.07%) |
Apr 20, 2016 | 27.87 | 28.28 | 27.71 | 28.15 | 4,770,090 | +0.40(+1.44%) |
Apr 19, 2016 | 27.45 | 27.83 | 27.43 | 27.75 | 6,936,289 | +0.52(+1.89%) |
Apr 18, 2016 | 27.08 | 27.37 | 26.93 | 27.23 | 3,609,558 | +0.10(+0.35%) |
Apr 15, 2016 | 27.44 | 27.50 | 27.03 | 27.14 | 3,106,749 | -0.25(-0.93%) |
Apr 14, 2016 | 27.24 | 27.61 | 27.19 | 27.39 | 4,208,942 | +0.21(+0.76%) |
Apr 13, 2016 | 26.32 | 27.25 | 26.25 | 27.19 | 5,874,587 | +1.11(+4.24%) |
Apr 12, 2016 | 25.77 | 26.32 | 25.45 | 26.08 | 9,874,653 | +0.37(+1.44%) |
Apr 11, 2016 | 25.83 | 26.16 | 25.70 | 25.71 | 5,924,642 | +0.13(+0.51%) |
Apr 08, 2016 | 25.70 | 25.93 | 25.50 | 25.58 | 5,525,442 | +0.03(+0.11%) |
Apr 07, 2016 | 26.24 | 26.30 | 25.40 | 25.55 | 4,722,706 | -0.88(-3.33%) |
Apr 06, 2016 | 26.32 | 26.71 | 26.09 | 26.43 | 4,616,245 | +0.02(+0.08%) |
Apr 05, 2016 | 26.44 | 26.67 | 26.32 | 26.41 | 3,344,556 | -0.24(-0.90%) |
Apr 04, 2016 | 27.18 | 27.18 | 26.57 | 26.65 | 2,427,173 | -0.45(-1.67%) |
Apr 01, 2016 | 26.55 | 27.14 | 26.33 | 27.10 | 3,718,389 | +0.28(+1.05%) |
Mar 31, 2016 | 26.86 | 27.01 | 26.75 | 26.82 | 3,735,326 | -0.06(-0.23%) |
Mar 30, 2016 | 27.11 | 27.43 | 26.81 | 26.88 | 4,204,866 | +0.03(+0.10%) |
Mar 29, 2016 | 26.00 | 26.89 | 25.85 | 26.86 | 4,778,906 | +0.65(+2.49%) |
Mar 28, 2016 | 26.15 | 26.29 | 25.85 | 26.20 | 2,703,930 | +0.16(+0.63%) |
Mar 24, 2016 | 26.02 | 26.04 | 26.04 | 26.04 | 4,201,417 | -0.33(-1.24%) |
Mar 23, 2016 | 26.63 | 26.76 | 26.35 | 26.37 | 4,087,375 | -0.33(-1.23%) |
Mar 22, 2016 | 26.48 | 26.83 | 26.28 | 26.70 | 3,132,269 | +0.00(+0.00%) |
Mar 21, 2016 | 26.62 | 26.91 | 26.50 | 26.70 | 3,257,064 | -0.03(-0.10%) |
Mar 18, 2016 | 26.64 | 27.00 | 26.27 | 26.72 | 7,370,853 | +0.22(+0.83%) |
Mar 17, 2016 | 25.68 | 26.87 | 25.59 | 26.50 | 5,738,232 | +0.82(+3.19%) |
Mar 16, 2016 | 25.01 | 25.78 | 24.93 | 25.68 | 5,026,324 | +0.51(+2.01%) |
Mar 15, 2016 | 24.75 | 25.62 | 24.74 | 25.18 | 5,169,284 | -0.86(-3.31%) |
Mar 14, 2016 | 26.09 | 26.20 | 25.81 | 26.04 | 3,880,100 | -0.18(-0.70%) |
Mar 11, 2016 | 25.59 | 26.29 | 25.51 | 26.22 | 4,619,125 | +1.09(+4.35%) |
Mar 10, 2016 | 25.62 | 25.77 | 24.59 | 25.13 | 6,418,106 | -0.44(-1.74%) |
Mar 09, 2016 | 26.05 | 26.22 | 25.36 | 25.57 | 6,139,926 | -0.40(-1.55%) |
Mar 08, 2016 | 26.02 | 26.24 | 25.75 | 25.98 | 2,916,828 | -0.31(-1.17%) |
Mar 07, 2016 | 25.90 | 26.37 | 25.74 | 26.29 | 2,907,155 | -0.01(-0.05%) |
Mar 04, 2016 | 25.85 | 26.39 | 25.85 | 26.30 | 5,610,631 | +0.40(+1.56%) |
Mar 03, 2016 | 25.57 | 26.16 | 25.53 | 25.90 | 4,823,308 | +0.36(+1.42%) |
Mar 02, 2016 | 25.14 | 25.55 | 24.87 | 25.53 | 4,713,489 | +0.29(+1.16%) |