Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.71 | 25.75 | 25.69 | 25.73 | 500 | +0.01(+0.04%) |
Jul 28, 2016 | 25.72 | 25.72 | 25.72 | 25.72 | 878 | +0.23(+0.90%) |
Jul 27, 2016 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) |
Jul 26, 2016 | 25.49 | 25.49 | 25.49 | 25.49 | 10 | +0.00(+0.00%) |
Jul 25, 2016 | 25.50 | 25.50 | 25.45 | 25.49 | 689 | +0.09(+0.37%) |
Jul 22, 2016 | 25.40 | 25.44 | 25.40 | 25.40 | 550 | -0.02(-0.09%) |
Jul 21, 2016 | 25.55 | 25.56 | 25.37 | 25.42 | 2,588 | -0.29(-1.13%) |
Jul 20, 2016 | 25.72 | 25.72 | 25.71 | 25.71 | 800 | +0.02(+0.08%) |
Jul 19, 2016 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
Jul 18, 2016 | 25.69 | 25.69 | 25.69 | 25.69 | 101 | +0.10(+0.38%) |
Jul 15, 2016 | 25.59 | 25.59 | 25.59 | 25.59 | 391 | +0.20(+0.80%) |
Jul 14, 2016 | 25.39 | 25.39 | 25.39 | 25.39 | 20 | -0.18(-0.70%) |
Jul 13, 2016 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Jul 12, 2016 | 25.57 | 25.57 | 25.57 | 25.57 | 100 | +0.07(+0.27%) |
Jul 11, 2016 | 25.45 | 25.50 | 25.43 | 25.50 | 366 | +0.12(+0.47%) |
Jul 08, 2016 | 25.24 | 25.38 | 24.93 | 25.38 | 668 | +0.45(+1.81%) |
Jul 07, 2016 | 24.93 | 24.93 | 24.93 | 24.93 | 1,064 | -0.08(-0.32%) |
Jul 05, 2016 | 25.01 | 25.01 | 25.01 | 25.01 | 10 | +0.00(+0.00%) |
Jul 01, 2016 | 25.00 | 25.01 | 25.01 | 25.01 | 900 | +0.17(+0.68%) |
Jun 30, 2016 | 24.74 | 24.84 | 24.74 | 24.84 | 420 | +0.25(+1.01%) |
Jun 29, 2016 | 24.40 | 24.59 | 24.40 | 24.59 | 626 | +0.52(+2.17%) |
Jun 28, 2016 | 24.15 | 24.15 | 24.07 | 24.07 | 1,109 | +0.22(+0.92%) |
Jun 27, 2016 | 23.84 | 23.85 | 23.84 | 23.85 | 900 | -0.79(-3.20%) |
Jun 24, 2016 | 24.65 | 24.65 | 24.64 | 24.64 | 300 | -0.61(-2.43%) |
Jun 23, 2016 | 25.26 | 25.26 | 25.25 | 25.25 | 2,610 | +0.33(+1.33%) |
Jun 22, 2016 | 24.92 | 24.92 | 24.92 | 24.92 | 103 | +0.00(+0.00%) |
Jun 21, 2016 | 25.02 | 25.02 | 24.92 | 24.92 | 600 | +0.17(+0.69%) |
Jun 20, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Jun 16, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Jun 15, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Jun 14, 2016 | 24.85 | 24.85 | 24.75 | 24.75 | 1,300 | -0.24(-0.95%) |
Jun 13, 2016 | 25.00 | 25.00 | 24.99 | 24.99 | 1,700 | -0.18(-0.72%) |
Jun 10, 2016 | 25.17 | 25.17 | 25.17 | 25.17 | 100 | -0.28(-1.10%) |
Jun 09, 2016 | 25.45 | 25.45 | 25.45 | 25.45 | 1,000 | +0.12(+0.49%) |
Jun 08, 2016 | 25.32 | 25.32 | 25.32 | 25.32 | 200 | +0.08(+0.32%) |
Jun 07, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) |
Jun 06, 2016 | 25.28 | 25.28 | 25.25 | 25.25 | 3,000 | +0.08(+0.30%) |
Jun 03, 2016 | 25.16 | 25.17 | 25.16 | 25.17 | 201 | -0.00(-0.01%) |
Jun 02, 2016 | 25.18 | 25.24 | 25.17 | 25.17 | 789 | +0.06(+0.23%) |
Jun 01, 2016 | 25.18 | 25.18 | 25.11 | 25.11 | 850 | -0.00(-0.02%) |
May 31, 2016 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
May 27, 2016 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
May 26, 2016 | 25.09 | 25.12 | 25.09 | 25.12 | 600 | +0.02(+0.08%) |
May 25, 2016 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | -0.02(-0.10%) |
May 24, 2016 | 25.03 | 25.14 | 25.03 | 25.12 | 1,415 | +0.30(+1.21%) |
May 23, 2016 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | +0.00(+0.00%) |
May 20, 2016 | 24.82 | 24.82 | 24.82 | 24.82 | 1,019 | +0.02(+0.10%) |
May 19, 2016 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 18, 2016 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 17, 2016 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | -0.13(-0.52%) |
May 16, 2016 | 24.97 | 24.97 | 24.92 | 24.93 | 16,634 | +0.15(+0.61%) |
May 13, 2016 | 24.90 | 24.90 | 24.78 | 24.78 | 251 | -0.06(-0.24%) |
May 12, 2016 | 25.37 | 25.37 | 24.82 | 24.84 | 1,417 | -0.22(-0.88%) |
May 11, 2016 | 25.06 | 25.06 | 25.06 | 25.06 | 960 | -0.15(-0.60%) |
May 10, 2016 | 25.24 | 25.24 | 25.21 | 25.21 | 425 | +0.43(+1.74%) |
May 09, 2016 | 24.78 | 24.78 | 24.78 | 24.78 | 5 | +0.00(+0.00%) |
May 06, 2016 | 24.43 | 24.78 | 24.43 | 24.78 | 400 | -0.17(-0.68%) |
May 05, 2016 | 25.00 | 25.00 | 24.95 | 24.95 | 546 | -0.16(-0.64%) |
May 04, 2016 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
May 03, 2016 | 25.11 | 25.11 | 25.01 | 25.11 | 825 | -0.24(-0.95%) |
May 02, 2016 | 25.16 | 25.35 | 25.16 | 25.35 | 879 | +0.35(+1.40%) |
Apr 29, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | -0.29(-1.15%) |
Apr 28, 2016 | 25.45 | 25.45 | 25.29 | 25.29 | 2,600 | -0.24(-0.94%) |
Apr 27, 2016 | 25.53 | 25.53 | 25.53 | 25.53 | 250 | +0.05(+0.20%) |
Apr 26, 2016 | 25.49 | 25.49 | 25.42 | 25.48 | 2,100 | +0.27(+1.07%) |
Apr 25, 2016 | 25.27 | 25.27 | 25.21 | 25.21 | 1,010 | -0.14(-0.55%) |
Apr 22, 2016 | 25.52 | 25.52 | 25.35 | 25.35 | 475 | -0.55(-2.12%) |
Apr 21, 2016 | 25.90 | 25.90 | 25.90 | 25.90 | 1 | +0.40(+1.57%) |
Apr 20, 2016 | 25.54 | 25.54 | 25.50 | 25.50 | 270 | +0.04(+0.16%) |
Apr 19, 2016 | 25.53 | 25.53 | 25.46 | 25.46 | 300 | +0.15(+0.59%) |
Apr 18, 2016 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 25.27 | 25.31 | 25.27 | 25.31 | 401 | +0.09(+0.35%) |
Apr 14, 2016 | 25.22 | 25.22 | 25.22 | 25.22 | 0 | +0.00(+0.00%) |
Apr 13, 2016 | 25.22 | 25.22 | 25.22 | 25.22 | 1,039 | +0.24(+0.97%) |
Apr 12, 2016 | 24.90 | 24.98 | 24.90 | 24.98 | 565 | -0.02(-0.08%) |
Apr 11, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 50 | +0.00(+0.00%) |
Apr 08, 2016 | 25.03 | 25.09 | 25.00 | 25.00 | 5,377 | -0.11(-0.44%) |
Apr 07, 2016 | 25.11 | 25.11 | 25.11 | 25.11 | 259 | +0.14(+0.58%) |
Apr 06, 2016 | 24.95 | 24.96 | 24.95 | 24.96 | 1,802 | -0.12(-0.50%) |
Apr 05, 2016 | 25.14 | 25.14 | 25.09 | 25.09 | 1,253 | -0.07(-0.30%) |
Apr 04, 2016 | 25.29 | 25.39 | 25.16 | 25.16 | 705 | +0.01(+0.03%) |
Apr 01, 2016 | 25.07 | 25.18 | 25.07 | 25.16 | 2,572 | -0.10(-0.41%) |
Mar 31, 2016 | 25.31 | 25.45 | 25.24 | 25.26 | 3,447 | -0.11(-0.43%) |
Mar 30, 2016 | 25.34 | 25.37 | 25.31 | 25.37 | 2,498 | +0.08(+0.32%) |
Mar 29, 2016 | 25.09 | 25.27 | 24.95 | 25.29 | 2,848 | +0.20(+0.80%) |
Mar 28, 2016 | 25.27 | 25.27 | 24.94 | 25.09 | 1,162 | +0.16(+0.64%) |
Mar 24, 2016 | 24.92 | 24.93 | 24.93 | 24.93 | 2,500 | -0.17(-0.68%) |
Mar 23, 2016 | 25.45 | 25.45 | 25.10 | 25.10 | 2,675 | -0.08(-0.32%) |
Mar 22, 2016 | 25.13 | 25.22 | 25.13 | 25.18 | 800 | +0.00(+0.00%) |
Mar 21, 2016 | 25.23 | 25.23 | 25.18 | 25.18 | 501 | +0.00(+0.00%) |
Mar 18, 2016 | 25.18 | 25.18 | 25.18 | 25.18 | 200 | +0.27(+1.08%) |
Mar 17, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 202 | -0.03(-0.12%) |
Mar 16, 2016 | 24.94 | 24.94 | 24.94 | 24.94 | 3,900 | +0.22(+0.89%) |
Mar 15, 2016 | 24.72 | 24.72 | 24.72 | 24.72 | 201 | -0.16(-0.63%) |
Mar 14, 2016 | 24.88 | 24.88 | 24.88 | 24.88 | 151 | +0.57(+2.33%) |
Mar 10, 2016 | 24.52 | 24.31 | 24.31 | 24.31 | 4,200 | -0.19(-0.78%) |
Mar 09, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.07(+0.29%) |
Mar 08, 2016 | 24.43 | 24.43 | 24.43 | 24.43 | 201 | +0.30(+1.24%) |
Mar 03, 2016 | 24.20 | 24.20 | 24.13 | 24.13 | 1 | -0.14(-0.58%) |
Mar 01, 2016 | 23.93 | 24.27 | 23.93 | 24.27 | 20 | +0.20(+0.83%) |
Feb 29, 2016 | 24.07 | 24.07 | 24.07 | 24.07 | 215 | +0.30(+1.26%) |
Feb 25, 2016 | 23.77 | 23.77 | 23.77 | 23.77 | 200 | +0.15(+0.64%) |
Feb 23, 2016 | 23.62 | 23.62 | 23.62 | 23.62 | 100 | -0.11(-0.46%) |
Feb 22, 2016 | 23.76 | 23.76 | 23.73 | 23.73 | 214 | +0.37(+1.58%) |
Feb 18, 2016 | 23.39 | 23.36 | 23.36 | 23.36 | 200 | +0.39(+1.70%) |
Feb 16, 2016 | 22.97 | 22.97 | 22.97 | 22.97 | 100 | +0.40(+1.77%) |
Feb 12, 2016 | 22.57 | 22.57 | 22.57 | 22.57 | 200 | -0.20(-0.88%) |
Feb 10, 2016 | 22.77 | 22.77 | 22.77 | 22.77 | 200 | +0.06(+0.26%) |
Feb 05, 2016 | 23.03 | 22.71 | 22.71 | 22.71 | 600 | +0.16(+0.71%) |
Feb 04, 2016 | 22.95 | 22.95 | 22.55 | 22.55 | 3,000 | -0.22(-0.97%) |
Feb 03, 2016 | 22.73 | 22.77 | 22.73 | 22.77 | 287 | -0.73(-3.11%) |
Feb 01, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 400 | +0.17(+0.72%) |
Jan 29, 2016 | 23.33 | 23.33 | 23.33 | 23.33 | 488 | +0.38(+1.67%) |
Jan 27, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 300 | -0.04(-0.18%) |
Jan 26, 2016 | 22.85 | 22.99 | 22.85 | 22.99 | 400 | +0.08(+0.35%) |
Jan 22, 2016 | 23.08 | 23.13 | 22.91 | 22.91 | 290 | +0.11(+0.48%) |
Jan 21, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | +0.20(+0.88%) |
Jan 20, 2016 | 22.71 | 22.71 | 22.60 | 22.60 | 384 | -0.05(-0.22%) |
Jan 19, 2016 | 22.70 | 22.70 | 22.65 | 22.65 | 210 | +0.00(+0.02%) |
Jan 15, 2016 | 22.60 | 22.65 | 22.65 | 22.65 | 700 | -0.44(-1.92%) |
Jan 14, 2016 | 22.80 | 23.09 | 22.73 | 23.09 | 47,450 | +0.32(+1.41%) |
Jan 13, 2016 | 23.20 | 23.20 | 22.77 | 22.77 | 3,697 | -0.48(-2.06%) |
Jan 12, 2016 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +0.05(+0.22%) |
Jan 08, 2016 | 23.32 | 23.32 | 23.20 | 23.20 | 1 | -0.09(-0.39%) |
Jan 07, 2016 | 23.50 | 23.50 | 23.28 | 23.29 | 2,304 | -0.46(-1.94%) |