Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.96 | 21.99 | 21.50 | 21.50 | 2,931 | -0.57(-2.58%) |
May 27, 2016 | 21.96 | 22.07 | 22.07 | 22.07 | 1,763 | +0.09(+0.39%) |
May 26, 2016 | 22.12 | 22.16 | 21.84 | 21.98 | 2,140 | -0.26(-1.15%) |
May 25, 2016 | 21.91 | 22.47 | 21.74 | 22.24 | 4,916 | -0.04(-0.19%) |
May 24, 2016 | 22.17 | 22.36 | 21.70 | 22.28 | 4,656 | +0.15(+0.70%) |
May 23, 2016 | 22.08 | 22.18 | 21.94 | 22.13 | 15,779 | +0.14(+0.61%) |
May 20, 2016 | 22.00 | 22.00 | 21.92 | 21.99 | 1,452 | +0.15(+0.71%) |
May 19, 2016 | 22.02 | 22.03 | 21.74 | 21.84 | 6,305 | -0.28(-1.26%) |
May 18, 2016 | 22.45 | 22.48 | 22.00 | 22.12 | 4,477 | -0.41(-1.80%) |
May 17, 2016 | 22.32 | 22.61 | 22.32 | 22.52 | 3,474 | -0.13(-0.60%) |
May 16, 2016 | 22.85 | 22.87 | 22.50 | 22.66 | 4,397 | +0.19(+0.86%) |
May 13, 2016 | 22.85 | 23.14 | 22.47 | 22.47 | 16,846 | -0.45(-1.98%) |
May 12, 2016 | 22.27 | 23.04 | 22.24 | 22.92 | 4,292 | +0.30(+1.32%) |
May 11, 2016 | 21.81 | 22.66 | 21.81 | 22.62 | 4,730 | -0.53(-2.29%) |
May 10, 2016 | 23.13 | 23.15 | 23.04 | 23.15 | 8,313 | +0.20(+0.88%) |
May 09, 2016 | 23.03 | 23.24 | 22.77 | 22.95 | 5,258 | -0.19(-0.83%) |
May 06, 2016 | 22.89 | 23.14 | 22.77 | 23.14 | 12,009 | +0.10(+0.42%) |
May 05, 2016 | 22.80 | 23.14 | 22.76 | 23.04 | 17,676 | +0.00(+0.00%) |
May 04, 2016 | 23.08 | 23.12 | 22.76 | 23.04 | 11,514 | +0.00(+0.00%) |
May 03, 2016 | 23.07 | 23.09 | 22.69 | 23.04 | 8,810 | -0.10(-0.42%) |
May 02, 2016 | 23.14 | 23.14 | 22.72 | 23.14 | 5,487 | +0.10(+0.42%) |
Apr 29, 2016 | 22.98 | 23.14 | 22.80 | 23.04 | 5,291 | +0.02(+0.08%) |
Apr 28, 2016 | 23.00 | 23.14 | 22.96 | 23.03 | 9,127 | -0.01(-0.04%) |
Apr 27, 2016 | 23.07 | 23.14 | 22.86 | 23.04 | 9,071 | +0.00(+0.00%) |
Apr 26, 2016 | 23.06 | 23.14 | 22.95 | 23.04 | 9,440 | -0.01(-0.04%) |
Apr 25, 2016 | 23.00 | 23.04 | 22.85 | 23.04 | 6,792 | +0.01(+0.04%) |
Apr 22, 2016 | 23.09 | 23.10 | 22.93 | 23.04 | 8,408 | +0.02(+0.08%) |
Apr 21, 2016 | 22.93 | 23.04 | 21.57 | 23.02 | 11,078 | +0.04(+0.17%) |
Apr 20, 2016 | 22.83 | 23.11 | 22.82 | 22.98 | 9,176 | +0.00(+0.00%) |
Apr 19, 2016 | 22.97 | 23.11 | 22.79 | 22.98 | 12,778 | -0.04(-0.17%) |
Apr 18, 2016 | 23.01 | 23.13 | 22.71 | 23.02 | 13,575 | +0.06(+0.25%) |
Apr 15, 2016 | 22.81 | 23.18 | 22.81 | 22.96 | 6,014 | +0.02(+0.08%) |
Apr 14, 2016 | 22.98 | 23.22 | 22.77 | 22.94 | 6,045 | -0.09(-0.38%) |
Apr 13, 2016 | 23.02 | 23.20 | 22.68 | 23.03 | 14,454 | +0.06(+0.25%) |
Apr 12, 2016 | 23.09 | 23.37 | 22.90 | 22.97 | 28,941 | -0.09(-0.38%) |
Apr 11, 2016 | 23.11 | 23.15 | 22.97 | 23.05 | 18,973 | +0.02(+0.08%) |
Apr 08, 2016 | 23.01 | 23.19 | 22.93 | 23.04 | 12,110 | +0.36(+1.57%) |
Apr 07, 2016 | 23.11 | 23.14 | 22.67 | 22.68 | 15,489 | -0.36(-1.55%) |
Apr 06, 2016 | 22.83 | 23.14 | 22.74 | 23.04 | 19,230 | -0.01(-0.04%) |
Apr 05, 2016 | 23.14 | 23.14 | 22.76 | 23.04 | 22,277 | -0.10(-0.42%) |
Apr 04, 2016 | 22.83 | 23.20 | 22.47 | 23.14 | 22,850 | +0.28(+1.22%) |
Apr 01, 2016 | 23.03 | 23.14 | 22.57 | 22.86 | 15,209 | -0.05(-0.21%) |
Mar 31, 2016 | 22.72 | 23.14 | 22.72 | 22.91 | 20,059 | -0.08(-0.34%) |
Mar 30, 2016 | 23.43 | 23.43 | 22.42 | 22.99 | 19,779 | +0.12(+0.51%) |
Mar 29, 2016 | 23.14 | 23.14 | 22.43 | 22.87 | 14,492 | -0.08(-0.34%) |
Mar 28, 2016 | 23.10 | 23.38 | 22.73 | 22.95 | 22,343 | -0.29(-1.24%) |
Mar 24, 2016 | 22.32 | 23.24 | 23.24 | 23.24 | 35,987 | +0.26(+1.11%) |
Mar 23, 2016 | 22.21 | 23.19 | 21.13 | 22.98 | 30,395 | +0.37(+1.64%) |
Mar 22, 2016 | 21.14 | 22.64 | 20.92 | 22.61 | 34,817 | +1.29(+6.06%) |
Mar 21, 2016 | 20.93 | 21.34 | 20.28 | 21.32 | 26,909 | +0.33(+1.56%) |
Mar 18, 2016 | 20.79 | 22.23 | 20.15 | 20.99 | 154,007 | +0.41(+2.01%) |
Mar 17, 2016 | 21.35 | 22.09 | 20.38 | 20.58 | 25,092 | -0.52(-2.47%) |
Mar 16, 2016 | 21.71 | 22.42 | 20.41 | 21.10 | 31,163 | -0.50(-2.32%) |
Mar 15, 2016 | 21.66 | 22.66 | 21.43 | 21.60 | 27,973 | -0.56(-2.52%) |
Mar 14, 2016 | 22.13 | 22.35 | 21.88 | 22.16 | 33,023 | +0.22(+1.01%) |
Mar 11, 2016 | 22.18 | 22.65 | 21.92 | 21.94 | 24,354 | -0.03(-0.13%) |
Mar 10, 2016 | 22.18 | 22.18 | 21.64 | 21.96 | 31,082 | -0.06(-0.26%) |
Mar 09, 2016 | 21.44 | 22.27 | 20.99 | 22.02 | 24,127 | +0.61(+2.84%) |
Mar 08, 2016 | 21.93 | 22.65 | 21.09 | 21.42 | 19,798 | -0.58(-2.63%) |
Mar 07, 2016 | 20.88 | 22.23 | 20.61 | 21.99 | 36,473 | +1.13(+5.41%) |
Mar 04, 2016 | 22.18 | 22.19 | 20.41 | 20.87 | 22,941 | -1.36(-6.12%) |
Mar 03, 2016 | 22.21 | 22.66 | 21.83 | 22.23 | 9,799 | +0.05(+0.22%) |
Mar 02, 2016 | 21.83 | 22.60 | 21.69 | 22.18 | 6,027 | +0.07(+0.31%) |