Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.68 | 24.68 | 24.33 | 24.62 | 18,023 | +0.07(+0.30%) |
May 27, 2016 | 24.38 | 24.55 | 24.55 | 24.55 | 31,700 | +0.02(+0.08%) |
May 26, 2016 | 24.56 | 24.73 | 24.52 | 24.53 | 28,744 | -0.02(-0.08%) |
May 25, 2016 | 24.65 | 24.75 | 24.51 | 24.55 | 45,748 | -0.10(-0.41%) |
May 24, 2016 | 24.75 | 24.76 | 24.56 | 24.65 | 28,037 | -0.08(-0.32%) |
May 23, 2016 | 24.75 | 24.75 | 24.58 | 24.73 | 24,337 | -0.02(-0.08%) |
May 20, 2016 | 24.65 | 24.75 | 24.48 | 24.75 | 19,443 | +0.10(+0.41%) |
May 19, 2016 | 24.34 | 24.65 | 24.16 | 24.65 | 41,524 | +0.19(+0.78%) |
May 18, 2016 | 24.50 | 24.68 | 24.37 | 24.46 | 22,704 | -0.11(-0.45%) |
May 17, 2016 | 24.50 | 24.70 | 24.42 | 24.57 | 33,688 | +0.10(+0.41%) |
May 16, 2016 | 24.49 | 24.59 | 24.44 | 24.47 | 23,301 | +0.06(+0.25%) |
May 13, 2016 | 24.61 | 24.61 | 24.36 | 24.41 | 16,237 | -0.12(-0.49%) |
May 12, 2016 | 24.32 | 24.71 | 24.32 | 24.53 | 42,058 | +0.22(+0.90%) |
May 11, 2016 | 24.27 | 24.75 | 24.18 | 24.31 | 19,236 | +0.07(+0.29%) |
May 10, 2016 | 24.30 | 24.30 | 24.24 | 24.24 | 9,621 | -0.03(-0.12%) |
May 09, 2016 | 24.25 | 24.29 | 24.20 | 24.27 | 8,153 | -0.02(-0.08%) |
May 06, 2016 | 24.25 | 24.29 | 24.21 | 24.29 | 7,429 | +0.05(+0.19%) |
May 05, 2016 | 24.25 | 24.25 | 24.20 | 24.24 | 3,136 | +0.08(+0.35%) |
May 04, 2016 | 24.29 | 24.29 | 24.03 | 24.16 | 6,711 | +0.04(+0.17%) |
May 03, 2016 | 24.14 | 24.24 | 23.94 | 24.12 | 18,657 | -0.09(-0.37%) |
May 02, 2016 | 24.14 | 24.31 | 24.14 | 24.21 | 17,458 | +0.11(+0.46%) |
Apr 29, 2016 | 24.15 | 24.26 | 24.09 | 24.10 | 21,353 | -0.05(-0.21%) |
Apr 28, 2016 | 23.96 | 24.23 | 23.96 | 24.15 | 12,242 | +0.11(+0.46%) |
Apr 27, 2016 | 23.90 | 24.12 | 23.82 | 24.04 | 23,855 | +0.02(+0.08%) |
Apr 26, 2016 | 24.08 | 24.17 | 23.95 | 24.02 | 16,443 | -0.14(-0.59%) |
Apr 25, 2016 | 23.95 | 24.22 | 23.73 | 24.16 | 18,538 | +0.04(+0.18%) |
Apr 22, 2016 | 24.35 | 24.35 | 24.04 | 24.12 | 16,376 | +0.03(+0.12%) |
Apr 21, 2016 | 23.61 | 24.14 | 23.61 | 24.09 | 15,946 | +0.14(+0.58%) |
Apr 20, 2016 | 23.86 | 23.95 | 23.58 | 23.95 | 15,222 | +0.12(+0.50%) |
Apr 19, 2016 | 23.46 | 23.86 | 23.35 | 23.83 | 12,625 | +0.29(+1.23%) |
Apr 18, 2016 | 23.50 | 23.60 | 23.41 | 23.54 | 17,987 | +0.21(+0.90%) |
Apr 15, 2016 | 23.10 | 23.71 | 23.10 | 23.33 | 67,323 | -0.15(-0.64%) |
Apr 14, 2016 | 23.22 | 23.49 | 22.98 | 23.48 | 10,643 | +0.16(+0.69%) |
Apr 13, 2016 | 23.29 | 23.39 | 22.74 | 23.32 | 19,624 | +0.15(+0.65%) |
Apr 12, 2016 | 22.99 | 23.17 | 22.85 | 23.17 | 27,541 | +0.18(+0.78%) |
Apr 11, 2016 | 22.57 | 22.99 | 22.54 | 22.99 | 21,375 | +0.53(+2.36%) |
Apr 08, 2016 | 22.33 | 22.64 | 22.20 | 22.46 | 15,195 | +0.26(+1.17%) |
Apr 07, 2016 | 22.30 | 22.47 | 22.11 | 22.20 | 27,668 | -0.24(-1.07%) |
Apr 06, 2016 | 22.33 | 22.68 | 22.33 | 22.44 | 15,830 | +0.07(+0.30%) |
Apr 05, 2016 | 22.21 | 22.44 | 22.21 | 22.37 | 53,179 | -0.01(-0.03%) |
Apr 04, 2016 | 22.53 | 22.85 | 22.27 | 22.38 | 34,715 | -0.32(-1.41%) |
Apr 01, 2016 | 22.80 | 22.97 | 22.63 | 22.70 | 23,933 | +0.13(+0.58%) |
Mar 31, 2016 | 22.73 | 22.98 | 22.57 | 22.57 | 27,749 | -0.02(-0.09%) |
Mar 30, 2016 | 22.48 | 22.67 | 22.30 | 22.59 | 14,615 | +0.22(+0.98%) |
Mar 29, 2016 | 22.28 | 22.39 | 22.20 | 22.37 | 12,994 | +0.16(+0.72%) |
Mar 28, 2016 | 22.20 | 22.40 | 22.20 | 22.21 | 40,814 | -0.08(-0.36%) |
Mar 24, 2016 | 22.27 | 22.29 | 22.29 | 22.29 | 8,700 | +0.13(+0.59%) |
Mar 23, 2016 | 22.17 | 22.35 | 22.14 | 22.16 | 42,555 | +0.03(+0.14%) |
Mar 22, 2016 | 22.17 | 22.20 | 22.13 | 22.13 | 12,316 | -0.06(-0.27%) |
Mar 21, 2016 | 22.18 | 22.20 | 22.13 | 22.19 | 15,220 | -0.06(-0.27%) |
Mar 18, 2016 | 22.31 | 22.83 | 22.13 | 22.25 | 16,726 | +0.05(+0.25%) |
Mar 17, 2016 | 22.36 | 22.53 | 22.13 | 22.20 | 32,977 | +0.04(+0.16%) |
Mar 16, 2016 | 22.13 | 22.30 | 22.12 | 22.16 | 16,239 | +0.03(+0.14%) |
Mar 15, 2016 | 22.49 | 22.49 | 22.10 | 22.13 | 13,650 | -0.21(-0.94%) |
Mar 14, 2016 | 22.16 | 22.47 | 22.14 | 22.34 | 15,919 | +0.00(+0.00%) |
Mar 11, 2016 | 22.35 | 22.50 | 22.28 | 22.34 | 36,820 | +0.01(+0.04%) |
Mar 10, 2016 | 22.44 | 22.86 | 22.24 | 22.33 | 25,394 | +0.14(+0.63%) |
Mar 09, 2016 | 22.36 | 22.45 | 22.10 | 22.19 | 29,297 | -0.12(-0.54%) |
Mar 08, 2016 | 22.29 | 22.61 | 22.29 | 22.31 | 12,974 | -0.15(-0.67%) |
Mar 07, 2016 | 22.68 | 22.68 | 22.23 | 22.46 | 21,346 | -0.10(-0.44%) |
Mar 04, 2016 | 22.27 | 22.76 | 22.27 | 22.56 | 46,205 | +0.11(+0.50%) |
Mar 03, 2016 | 22.41 | 22.81 | 22.26 | 22.45 | 10,075 | -0.10(-0.46%) |
Mar 02, 2016 | 22.32 | 23.57 | 22.32 | 22.55 | 47,974 | +0.09(+0.38%) |