Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.39 | 21.41 | 21.39 | 21.40 | 6,218 | +0.08(+0.35%) |
May 27, 2016 | 21.38 | 21.33 | 21.33 | 21.33 | 2,654 | +0.08(+0.35%) |
May 26, 2016 | 21.22 | 21.27 | 21.22 | 21.25 | 3,988 | -0.06(-0.28%) |
May 25, 2016 | 21.31 | 21.31 | 21.31 | 21.31 | 1,496 | +0.24(+1.13%) |
May 24, 2016 | 21.05 | 21.09 | 21.05 | 21.07 | 1,344 | +0.05(+0.22%) |
May 23, 2016 | 21.08 | 21.09 | 21.03 | 21.03 | 3,019 | -0.01(-0.05%) |
May 20, 2016 | 21.02 | 21.07 | 21.02 | 21.04 | 44,694 | +0.00(+0.00%) |
May 19, 2016 | 20.97 | 21.04 | 20.94 | 21.04 | 11,929 | +0.03(+0.13%) |
May 18, 2016 | 21.03 | 21.11 | 20.99 | 21.01 | 513,251 | -0.08(-0.40%) |
May 17, 2016 | 21.15 | 21.20 | 21.06 | 21.09 | 9,176 | -0.19(-0.88%) |
May 16, 2016 | 21.23 | 21.28 | 21.23 | 21.28 | 4,397 | +0.17(+0.80%) |
May 13, 2016 | 21.17 | 21.20 | 21.09 | 21.11 | 5,865 | -0.29(-1.36%) |
May 12, 2016 | 21.45 | 21.45 | 21.37 | 21.40 | 5,842 | +0.06(+0.26%) |
May 11, 2016 | 21.38 | 21.41 | 21.34 | 21.35 | 15,882 | -0.19(-0.87%) |
May 10, 2016 | 21.53 | 21.54 | 21.53 | 21.54 | 2,371 | +0.19(+0.90%) |
May 09, 2016 | 21.34 | 21.37 | 21.34 | 21.34 | 11,050 | -0.01(-0.07%) |
May 06, 2016 | 21.31 | 21.36 | 21.20 | 21.36 | 7,743 | +0.06(+0.27%) |
May 05, 2016 | 21.42 | 21.45 | 21.22 | 21.30 | 36,945 | -0.04(-0.18%) |
May 04, 2016 | 21.40 | 21.40 | 21.33 | 21.34 | 25,168 | -0.07(-0.31%) |
May 03, 2016 | 21.42 | 21.44 | 21.40 | 21.40 | 5,169 | -0.20(-0.92%) |
May 02, 2016 | 21.54 | 21.60 | 21.53 | 21.60 | 33,012 | +0.03(+0.13%) |
Apr 29, 2016 | 21.53 | 21.59 | 21.50 | 21.57 | 8,443 | -0.09(-0.43%) |
Apr 28, 2016 | 21.70 | 21.77 | 21.63 | 21.67 | 540,293 | -0.41(-1.88%) |
Apr 27, 2016 | 21.99 | 22.08 | 21.99 | 22.08 | 1,239 | +0.04(+0.17%) |
Apr 26, 2016 | 22.04 | 22.04 | 22.00 | 22.04 | 3,593 | +0.13(+0.60%) |
Apr 25, 2016 | 21.90 | 21.92 | 21.90 | 21.91 | 17,165 | -0.03(-0.13%) |
Apr 22, 2016 | 21.90 | 21.97 | 21.90 | 21.94 | 1,413 | -0.05(-0.21%) |
Apr 21, 2016 | 22.00 | 22.03 | 21.97 | 21.99 | 26,470 | +0.00(+0.00%) |
Apr 20, 2016 | 21.97 | 22.04 | 21.97 | 21.99 | 623,487 | -0.08(-0.34%) |
Apr 19, 2016 | 22.00 | 22.09 | 22.00 | 22.06 | 36,551 | -0.01(-0.04%) |
Apr 18, 2016 | 21.99 | 22.07 | 21.99 | 22.07 | 29,209 | +0.16(+0.73%) |
Apr 15, 2016 | 21.99 | 22.00 | 21.90 | 21.91 | 15,581 | -0.13(-0.60%) |
Apr 14, 2016 | 22.03 | 22.09 | 22.01 | 22.04 | 10,066 | +0.01(+0.04%) |
Apr 13, 2016 | 22.00 | 22.12 | 21.92 | 22.03 | 39,315 | +0.38(+1.74%) |
Apr 12, 2016 | 21.58 | 21.69 | 21.58 | 21.66 | 5,231 | +0.19(+0.88%) |
Apr 11, 2016 | 21.55 | 21.55 | 21.45 | 21.47 | 428,116 | +0.06(+0.26%) |
Apr 08, 2016 | 21.52 | 21.52 | 21.40 | 21.41 | 22,231 | +0.02(+0.09%) |
Apr 07, 2016 | 21.42 | 21.45 | 21.39 | 21.39 | 65,672 | -0.18(-0.83%) |
Apr 06, 2016 | 21.48 | 21.58 | 21.48 | 21.57 | 14,403 | +0.23(+1.06%) |
Apr 05, 2016 | 21.29 | 21.40 | 21.29 | 21.35 | 359,384 | -0.19(-0.87%) |
Apr 04, 2016 | 21.61 | 21.61 | 21.54 | 21.54 | 2,043 | -0.07(-0.31%) |
Apr 01, 2016 | 21.38 | 21.58 | 21.38 | 21.60 | 14,457 | -0.24(-1.08%) |
Mar 31, 2016 | 21.84 | 21.87 | 21.83 | 21.84 | 43,665 | -0.20(-0.90%) |
Mar 30, 2016 | 22.19 | 22.19 | 21.99 | 22.03 | 2,152,066 | -0.09(-0.43%) |
Mar 29, 2016 | 21.90 | 22.18 | 21.90 | 22.13 | 63,426 | +0.28(+1.29%) |
Mar 28, 2016 | 21.85 | 21.85 | 21.83 | 21.85 | 1,512 | -0.07(-0.30%) |
Mar 24, 2016 | 21.79 | 21.91 | 21.91 | 21.91 | 607,341 | +0.10(+0.48%) |
Mar 23, 2016 | 21.86 | 21.86 | 21.78 | 21.81 | 28,615 | -0.17(-0.77%) |
Mar 22, 2016 | 21.96 | 22.01 | 21.96 | 21.98 | 1,520 | +0.09(+0.43%) |
Mar 21, 2016 | 21.90 | 21.95 | 21.87 | 21.88 | 32,817 | -0.11(-0.51%) |
Mar 18, 2016 | 21.92 | 22.00 | 21.92 | 22.00 | 5,293 | +0.12(+0.56%) |
Mar 17, 2016 | 21.79 | 21.89 | 21.73 | 21.87 | 92,402 | +0.08(+0.39%) |
Mar 16, 2016 | 21.57 | 21.84 | 21.57 | 21.79 | 883,400 | +0.21(+0.96%) |
Mar 15, 2016 | 21.46 | 21.58 | 21.41 | 21.58 | 839,749 | +0.04(+0.17%) |
Mar 14, 2016 | 21.56 | 21.56 | 21.54 | 21.54 | 11,421 | -0.13(-0.61%) |
Mar 11, 2016 | 21.61 | 21.68 | 21.56 | 21.68 | 37,510 | +0.20(+0.92%) |
Mar 10, 2016 | 21.36 | 21.53 | 21.34 | 21.48 | 382,193 | +0.35(+1.65%) |
Mar 09, 2016 | 21.18 | 21.20 | 21.08 | 21.13 | 26,737 | +0.12(+0.58%) |
Mar 08, 2016 | 21.01 | 21.08 | 21.01 | 21.01 | 112,161 | -0.30(-1.41%) |
Mar 07, 2016 | 21.27 | 21.33 | 21.27 | 21.31 | 25,387 | -0.09(-0.44%) |
Mar 04, 2016 | 21.27 | 21.41 | 21.25 | 21.40 | 1,205,204 | +0.10(+0.45%) |
Mar 03, 2016 | 21.21 | 21.34 | 21.20 | 21.31 | 1,096,447 | +0.06(+0.30%) |
Mar 02, 2016 | 21.33 | 21.35 | 21.17 | 21.24 | 932,091 | -0.08(-0.40%) |