Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.24 | 22.24 | 22.15 | 22.15 | 5,111 | -0.01(-0.05%) |
May 27, 2016 | 22.21 | 22.16 | 22.16 | 22.16 | 13,442 | +0.07(+0.31%) |
May 26, 2016 | 22.20 | 22.21 | 22.06 | 22.09 | 11,765 | -0.04(-0.19%) |
May 25, 2016 | 22.18 | 22.18 | 22.06 | 22.14 | 4,195 | -0.10(-0.44%) |
May 24, 2016 | 22.29 | 22.29 | 22.23 | 22.23 | 2,435 | +0.13(+0.59%) |
May 23, 2016 | 22.06 | 22.18 | 22.06 | 22.10 | 7,601 | -0.13(-0.59%) |
May 20, 2016 | 22.18 | 22.23 | 22.04 | 22.23 | 5,168 | +0.02(+0.11%) |
May 19, 2016 | 22.04 | 22.22 | 21.99 | 22.21 | 6,494 | +0.11(+0.48%) |
May 18, 2016 | 22.20 | 22.21 | 22.07 | 22.10 | 20,169 | -0.04(-0.18%) |
May 17, 2016 | 22.36 | 22.36 | 22.14 | 22.14 | 4,527 | -0.01(-0.04%) |
May 16, 2016 | 22.22 | 22.22 | 22.15 | 22.15 | 2,179 | +0.03(+0.12%) |
May 13, 2016 | 22.25 | 22.35 | 22.12 | 22.13 | 3,814 | +0.05(+0.23%) |
May 12, 2016 | 22.29 | 22.29 | 22.08 | 22.08 | 105,665 | -0.22(-1.00%) |
May 11, 2016 | 22.18 | 22.30 | 22.18 | 22.30 | 3,175 | +0.22(+0.99%) |
May 10, 2016 | 22.14 | 22.24 | 22.08 | 22.08 | 4,367 | -0.02(-0.07%) |
May 09, 2016 | 22.28 | 22.28 | 21.98 | 22.10 | 19,790 | -0.08(-0.37%) |
May 06, 2016 | 22.10 | 22.18 | 22.08 | 22.18 | 5,867 | +0.09(+0.41%) |
May 05, 2016 | 22.10 | 22.10 | 22.02 | 22.09 | 4,813 | -0.01(-0.04%) |
May 04, 2016 | 22.06 | 22.10 | 21.97 | 22.10 | 2,517 | +0.10(+0.44%) |
May 03, 2016 | 22.00 | 22.00 | 22.00 | 22.00 | 442 | -0.04(-0.18%) |
May 02, 2016 | 22.01 | 22.04 | 21.81 | 22.04 | 2,512 | +0.11(+0.49%) |
Apr 29, 2016 | 22.04 | 22.04 | 21.93 | 21.93 | 891 | -0.06(-0.26%) |
Apr 28, 2016 | 21.84 | 21.99 | 21.81 | 21.99 | 10,523 | +0.15(+0.67%) |
Apr 27, 2016 | 21.84 | 21.84 | 21.83 | 21.84 | 5,724 | -0.02(-0.07%) |
Apr 26, 2016 | 21.87 | 21.88 | 21.83 | 21.86 | 36,959 | -0.00(-0.00%) |
Apr 25, 2016 | 22.02 | 22.02 | 21.82 | 21.86 | 6,959 | -0.02(-0.09%) |
Apr 22, 2016 | 22.04 | 22.04 | 21.87 | 21.88 | 4,181 | -0.05(-0.21%) |
Apr 21, 2016 | 21.92 | 21.97 | 21.91 | 21.92 | 30,426 | +0.00(+0.00%) |
Apr 20, 2016 | 21.96 | 22.09 | 21.92 | 21.92 | 19,864 | -0.05(-0.22%) |
Apr 19, 2016 | 21.89 | 22.10 | 21.84 | 21.97 | 6,265 | -0.00(-0.00%) |
Apr 18, 2016 | 22.10 | 22.10 | 21.83 | 21.97 | 13,472 | -0.01(-0.04%) |
Apr 15, 2016 | 22.11 | 22.11 | 21.98 | 21.98 | 4,311 | -0.03(-0.15%) |
Apr 14, 2016 | 21.96 | 22.05 | 21.95 | 22.01 | 2,703 | +0.01(+0.04%) |
Apr 13, 2016 | 21.81 | 22.08 | 21.81 | 22.00 | 4,215 | +0.03(+0.15%) |
Apr 12, 2016 | 22.11 | 22.12 | 21.87 | 21.97 | 18,653 | -0.07(-0.30%) |
Apr 11, 2016 | 22.13 | 22.13 | 21.97 | 22.04 | 8,076 | +0.11(+0.48%) |
Apr 08, 2016 | 22.00 | 22.00 | 21.93 | 21.93 | 4,696 | -0.12(-0.53%) |
Apr 07, 2016 | 21.83 | 22.13 | 21.83 | 22.05 | 9,086 | +0.09(+0.39%) |
Apr 06, 2016 | 21.95 | 21.96 | 21.81 | 21.96 | 4,907 | +0.15(+0.70%) |
Apr 05, 2016 | 21.91 | 21.94 | 21.79 | 21.81 | 5,347 | -0.09(-0.39%) |
Apr 04, 2016 | 21.79 | 21.90 | 21.73 | 21.90 | 7,605 | +0.17(+0.80%) |
Apr 01, 2016 | 21.75 | 21.76 | 21.71 | 21.72 | 7,845 | +0.01(+0.06%) |
Mar 31, 2016 | 21.67 | 21.71 | 21.61 | 21.71 | 7,335 | +0.10(+0.46%) |
Mar 30, 2016 | 21.65 | 21.67 | 21.59 | 21.61 | 6,890 | +0.22(+1.01%) |
Mar 29, 2016 | 21.67 | 21.67 | 21.39 | 21.39 | 4,944 | -0.24(-1.12%) |
Mar 28, 2016 | 21.58 | 21.64 | 21.48 | 21.64 | 72,854 | +0.00(+0.01%) |
Mar 24, 2016 | 21.71 | 21.63 | 21.63 | 21.63 | 1,734 | +0.10(+0.44%) |
Mar 23, 2016 | 21.54 | 21.54 | 21.54 | 21.54 | 289 | -0.01(-0.04%) |
Mar 22, 2016 | 21.55 | 21.55 | 21.55 | 21.55 | 3,164 | +0.01(+0.05%) |
Mar 21, 2016 | 21.39 | 21.56 | 21.39 | 21.54 | 10,864 | +0.07(+0.33%) |
Mar 18, 2016 | 21.45 | 21.47 | 21.39 | 21.47 | 7,085 | -0.00(-0.00%) |
Mar 17, 2016 | 21.47 | 21.52 | 21.46 | 21.47 | 6,849 | +0.08(+0.38%) |
Mar 16, 2016 | 21.36 | 21.39 | 21.36 | 21.39 | 1,208 | -0.07(-0.32%) |
Mar 15, 2016 | 21.46 | 21.46 | 21.46 | 21.46 | 788 | +0.13(+0.61%) |
Mar 14, 2016 | 21.33 | 21.33 | 21.33 | 21.33 | 237 | -0.08(-0.36%) |
Mar 11, 2016 | 21.28 | 21.40 | 21.28 | 21.40 | 1,123 | +0.06(+0.26%) |
Mar 10, 2016 | 21.44 | 21.47 | 21.35 | 21.35 | 22,363 | -0.10(-0.46%) |
Mar 09, 2016 | 21.31 | 21.46 | 21.31 | 21.44 | 4,486 | +0.03(+0.15%) |
Mar 08, 2016 | 21.40 | 21.47 | 21.40 | 21.41 | 5,821 | +0.10(+0.48%) |
Mar 07, 2016 | 21.51 | 21.51 | 21.20 | 21.31 | 3,986 | -0.13(-0.61%) |
Mar 04, 2016 | 21.56 | 21.56 | 21.39 | 21.44 | 3,220 | -0.12(-0.54%) |
Mar 03, 2016 | 21.56 | 21.56 | 21.35 | 21.56 | 1,324 | +0.21(+0.97%) |
Mar 02, 2016 | 21.40 | 21.43 | 21.35 | 21.35 | 4,351 | -0.09(-0.43%) |