Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.77 | 23.77 | 23.51 | 23.54 | 13,486 | -0.04(-0.17%) |
May 27, 2016 | 23.54 | 23.58 | 23.58 | 23.58 | 15,900 | -0.03(-0.14%) |
May 26, 2016 | 23.60 | 23.65 | 23.55 | 23.61 | 11,196 | +0.07(+0.32%) |
May 25, 2016 | 23.48 | 23.57 | 23.47 | 23.54 | 28,670 | +0.09(+0.38%) |
May 24, 2016 | 23.29 | 23.47 | 23.29 | 23.45 | 73,706 | +0.31(+1.34%) |
May 23, 2016 | 23.09 | 23.22 | 23.09 | 23.14 | 11,415 | +0.00(+0.00%) |
May 20, 2016 | 23.15 | 23.18 | 23.10 | 23.14 | 47,798 | +0.23(+1.00%) |
May 19, 2016 | 22.87 | 22.97 | 22.80 | 22.91 | 107,533 | -0.09(-0.39%) |
May 18, 2016 | 22.97 | 23.22 | 22.92 | 23.00 | 135,214 | +0.02(+0.09%) |
May 17, 2016 | 23.10 | 23.18 | 22.96 | 22.98 | 203,584 | -0.11(-0.48%) |
May 16, 2016 | 22.91 | 23.12 | 22.91 | 23.09 | 246,929 | +0.23(+1.01%) |
May 13, 2016 | 22.93 | 23.00 | 22.84 | 22.86 | 43,192 | -0.19(-0.82%) |
May 12, 2016 | 23.17 | 23.20 | 22.96 | 23.05 | 71,636 | -0.01(-0.04%) |
May 11, 2016 | 23.09 | 23.18 | 23.05 | 23.06 | 41,870 | -0.16(-0.69%) |
May 10, 2016 | 23.13 | 23.24 | 23.13 | 23.22 | 46,372 | +0.22(+0.96%) |
May 09, 2016 | 23.03 | 23.07 | 22.96 | 23.00 | 34,843 | +0.05(+0.22%) |
May 06, 2016 | 22.87 | 22.96 | 22.82 | 22.95 | 192,472 | +0.08(+0.35%) |
May 05, 2016 | 22.98 | 22.98 | 22.83 | 22.87 | 144,224 | -0.11(-0.48%) |
May 04, 2016 | 22.97 | 22.98 | 22.89 | 22.98 | 280,455 | -0.14(-0.61%) |
May 03, 2016 | 23.24 | 23.24 | 23.12 | 23.12 | 64,009 | -0.22(-0.94%) |
May 02, 2016 | 23.26 | 23.37 | 23.23 | 23.34 | 253,904 | +0.25(+1.08%) |
Apr 29, 2016 | 23.04 | 23.16 | 23.02 | 23.09 | 51,057 | +0.05(+0.22%) |
Apr 28, 2016 | 23.02 | 23.20 | 23.01 | 23.04 | 84,581 | -0.14(-0.60%) |
Apr 27, 2016 | 23.09 | 23.20 | 23.09 | 23.18 | 37,716 | +0.09(+0.39%) |
Apr 26, 2016 | 23.14 | 23.14 | 23.05 | 23.09 | 86,883 | +0.04(+0.17%) |
Apr 25, 2016 | 23.06 | 23.08 | 23.00 | 23.05 | 47,978 | -0.03(-0.13%) |
Apr 22, 2016 | 23.09 | 23.11 | 22.98 | 23.08 | 148,718 | -0.05(-0.22%) |
Apr 21, 2016 | 23.28 | 23.29 | 23.11 | 23.13 | 85,741 | -0.27(-1.15%) |
Apr 20, 2016 | 23.45 | 23.50 | 23.35 | 23.40 | 34,333 | -0.19(-0.81%) |
Apr 19, 2016 | 23.52 | 23.60 | 23.47 | 23.59 | 32,319 | +0.38(+1.64%) |
Apr 18, 2016 | 23.15 | 23.26 | 23.11 | 23.21 | 35,882 | +0.22(+0.96%) |
Apr 15, 2016 | 23.06 | 23.07 | 22.98 | 22.99 | 23,149 | -0.04(-0.17%) |
Apr 14, 2016 | 23.04 | 23.11 | 23.02 | 23.03 | 86,668 | -0.04(-0.17%) |
Apr 13, 2016 | 23.05 | 23.10 | 23.01 | 23.07 | 16,965 | +0.00(+0.00%) |
Apr 12, 2016 | 22.88 | 23.12 | 22.84 | 23.07 | 17,911 | +0.18(+0.79%) |
Apr 11, 2016 | 23.00 | 23.10 | 22.89 | 22.89 | 11,383 | -0.05(-0.22%) |
Apr 08, 2016 | 22.96 | 23.00 | 22.88 | 22.94 | 29,258 | +0.28(+1.24%) |
Apr 07, 2016 | 22.79 | 22.82 | 22.60 | 22.66 | 19,018 | -0.34(-1.48%) |
Apr 06, 2016 | 22.78 | 23.03 | 22.76 | 23.00 | 18,714 | +0.31(+1.37%) |
Apr 05, 2016 | 22.76 | 22.76 | 22.61 | 22.69 | 73,785 | -0.23(-1.00%) |
Apr 04, 2016 | 23.08 | 23.08 | 22.92 | 22.92 | 92,018 | -0.05(-0.22%) |
Apr 01, 2016 | 22.74 | 22.98 | 22.74 | 22.97 | 28,538 | -0.09(-0.39%) |
Mar 31, 2016 | 23.19 | 23.20 | 23.06 | 23.06 | 15,353 | -0.14(-0.60%) |
Mar 30, 2016 | 23.17 | 23.26 | 23.14 | 23.20 | 18,725 | +0.21(+0.91%) |
Mar 29, 2016 | 22.60 | 23.00 | 22.54 | 22.99 | 35,811 | +0.36(+1.59%) |
Mar 28, 2016 | 22.65 | 22.71 | 22.47 | 22.63 | 31,177 | +0.11(+0.49%) |
Mar 24, 2016 | 22.45 | 22.52 | 22.52 | 22.52 | 19,900 | -0.06(-0.27%) |
Mar 23, 2016 | 22.63 | 22.65 | 22.55 | 22.58 | 26,723 | -0.09(-0.40%) |
Mar 22, 2016 | 22.58 | 22.72 | 22.58 | 22.67 | 24,883 | -0.05(-0.22%) |
Mar 21, 2016 | 22.68 | 22.76 | 22.68 | 22.72 | 30,717 | -0.07(-0.31%) |
Mar 18, 2016 | 22.85 | 22.85 | 22.77 | 22.79 | 17,876 | -0.11(-0.48%) |
Mar 17, 2016 | 22.77 | 22.96 | 22.77 | 22.90 | 173,695 | +0.15(+0.67%) |
Mar 16, 2016 | 22.32 | 22.75 | 22.32 | 22.75 | 22,891 | +0.37(+1.64%) |
Mar 15, 2016 | 22.41 | 22.41 | 22.35 | 22.38 | 82,671 | -0.19(-0.84%) |
Mar 14, 2016 | 22.56 | 22.64 | 22.54 | 22.57 | 101,192 | +0.06(+0.27%) |
Mar 11, 2016 | 22.38 | 22.55 | 22.34 | 22.51 | 41,353 | +0.42(+1.90%) |
Mar 10, 2016 | 22.25 | 22.33 | 21.91 | 22.09 | 39,315 | -0.08(-0.36%) |
Mar 09, 2016 | 22.18 | 22.26 | 22.11 | 22.17 | 50,646 | +0.15(+0.68%) |
Mar 08, 2016 | 22.13 | 22.17 | 22.02 | 22.02 | 28,769 | -0.29(-1.30%) |
Mar 07, 2016 | 22.21 | 22.41 | 22.07 | 22.31 | 60,899 | -0.09(-0.40%) |
Mar 04, 2016 | 22.45 | 22.45 | 22.35 | 22.40 | 107,590 | +0.05(+0.22%) |
Mar 03, 2016 | 22.21 | 22.35 | 22.21 | 22.35 | 53,127 | +0.10(+0.45%) |
Mar 02, 2016 | 22.11 | 22.26 | 22.08 | 22.25 | 34,421 | -0.09(-0.40%) |