Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.20 | 23.31 | 23.10 | 23.15 | 6,518 | +0.04(+0.18%) |
May 27, 2016 | 23.07 | 23.11 | 23.11 | 23.11 | 5,828 | +0.10(+0.42%) |
May 26, 2016 | 23.07 | 23.07 | 22.99 | 23.01 | 7,138 | -0.03(-0.14%) |
May 25, 2016 | 22.98 | 23.04 | 22.98 | 23.04 | 10,411 | +0.18(+0.79%) |
May 24, 2016 | 22.61 | 22.92 | 22.61 | 22.86 | 17,510 | +0.41(+1.81%) |
May 23, 2016 | 22.57 | 22.58 | 22.45 | 22.45 | 4,072 | -0.03(-0.14%) |
May 20, 2016 | 22.28 | 22.49 | 22.28 | 22.49 | 5,988 | +0.28(+1.25%) |
May 19, 2016 | 22.19 | 22.21 | 22.02 | 22.21 | 10,618 | -0.06(-0.29%) |
May 18, 2016 | 22.23 | 22.53 | 22.20 | 22.27 | 15,051 | -0.04(-0.19%) |
May 17, 2016 | 22.59 | 22.72 | 22.23 | 22.31 | 11,860 | -0.41(-1.80%) |
May 16, 2016 | 22.63 | 22.77 | 22.63 | 22.72 | 17,705 | +0.22(+0.96%) |
May 13, 2016 | 22.67 | 22.69 | 22.45 | 22.51 | 3,872 | -0.21(-0.92%) |
May 12, 2016 | 22.85 | 22.89 | 22.53 | 22.71 | 31,362 | -0.08(-0.37%) |
May 11, 2016 | 23.02 | 23.02 | 22.79 | 22.80 | 22,973 | -0.29(-1.24%) |
May 10, 2016 | 22.97 | 23.12 | 22.86 | 23.08 | 7,216 | +0.20(+0.85%) |
May 09, 2016 | 22.98 | 23.02 | 22.86 | 22.89 | 11,324 | -0.10(-0.43%) |
May 06, 2016 | 22.91 | 22.99 | 22.78 | 22.99 | 6,931 | +0.05(+0.20%) |
May 05, 2016 | 23.09 | 23.15 | 22.87 | 22.94 | 6,564 | -0.23(-1.00%) |
May 04, 2016 | 23.10 | 23.41 | 23.09 | 23.17 | 6,481 | +0.01(+0.05%) |
May 03, 2016 | 23.42 | 23.42 | 23.12 | 23.16 | 8,782 | -0.45(-1.92%) |
May 02, 2016 | 23.47 | 23.63 | 23.35 | 23.61 | 84,691 | +0.24(+1.02%) |
Apr 29, 2016 | 23.44 | 23.47 | 23.30 | 23.37 | 2,910 | -0.10(-0.42%) |
Apr 28, 2016 | 23.59 | 23.76 | 23.47 | 23.47 | 25,682 | -0.33(-1.38%) |
Apr 27, 2016 | 23.73 | 23.80 | 23.60 | 23.80 | 22,204 | +0.11(+0.46%) |
Apr 26, 2016 | 23.51 | 23.70 | 23.44 | 23.69 | 32,883 | +0.34(+1.48%) |
Apr 25, 2016 | 23.60 | 23.60 | 23.34 | 23.35 | 15,245 | -0.24(-1.02%) |
Apr 22, 2016 | 23.62 | 23.64 | 23.48 | 23.59 | 9,026 | +0.22(+0.95%) |
Apr 21, 2016 | 23.63 | 23.63 | 23.34 | 23.37 | 15,323 | -0.24(-1.01%) |
Apr 20, 2016 | 23.57 | 23.72 | 23.55 | 23.60 | 5,309 | +0.02(+0.10%) |
Apr 19, 2016 | 23.57 | 23.62 | 23.55 | 23.58 | 13,460 | +0.10(+0.42%) |
Apr 18, 2016 | 23.37 | 23.52 | 23.37 | 23.48 | 11,553 | +0.07(+0.28%) |
Apr 15, 2016 | 23.37 | 23.42 | 23.33 | 23.42 | 16,925 | +0.19(+0.80%) |
Apr 14, 2016 | 23.32 | 23.32 | 23.21 | 23.23 | 14,165 | +0.03(+0.15%) |
Apr 13, 2016 | 22.96 | 23.20 | 22.96 | 23.20 | 2,799 | +0.45(+1.99%) |
Apr 12, 2016 | 22.51 | 22.80 | 22.51 | 22.74 | 20,131 | +0.24(+1.06%) |
Apr 11, 2016 | 22.65 | 22.75 | 22.50 | 22.51 | 6,932 | +0.11(+0.51%) |
Apr 08, 2016 | 22.56 | 22.61 | 22.39 | 22.39 | 5,329 | +0.06(+0.26%) |
Apr 07, 2016 | 22.60 | 22.60 | 22.32 | 22.33 | 9,138 | -0.37(-1.63%) |
Apr 06, 2016 | 22.56 | 22.70 | 22.55 | 22.70 | 6,446 | +0.08(+0.36%) |
Apr 05, 2016 | 22.69 | 22.75 | 22.60 | 22.62 | 12,512 | -0.21(-0.94%) |
Apr 04, 2016 | 23.19 | 23.19 | 22.84 | 22.84 | 5,064 | -0.34(-1.48%) |
Apr 01, 2016 | 22.93 | 23.18 | 22.85 | 23.18 | 5,706 | +0.02(+0.07%) |
Mar 31, 2016 | 23.11 | 23.16 | 23.05 | 23.16 | 5,793 | +0.06(+0.25%) |
Mar 30, 2016 | 23.15 | 23.17 | 23.09 | 23.10 | 5,969 | -0.00(-0.01%) |
Mar 29, 2016 | 22.64 | 23.11 | 22.64 | 23.11 | 33,239 | +0.55(+2.43%) |
Mar 28, 2016 | 22.38 | 22.60 | 22.34 | 22.56 | 2,636 | +0.18(+0.82%) |
Mar 24, 2016 | 22.28 | 22.38 | 22.38 | 22.38 | 11,217 | +0.05(+0.23%) |
Mar 23, 2016 | 22.62 | 22.62 | 22.32 | 22.32 | 48,252 | -0.40(-1.76%) |
Mar 22, 2016 | 22.62 | 22.80 | 22.62 | 22.73 | 10,011 | -0.03(-0.11%) |
Mar 21, 2016 | 22.87 | 22.87 | 22.75 | 22.75 | 3,457 | -0.11(-0.50%) |
Mar 18, 2016 | 22.63 | 22.87 | 22.63 | 22.87 | 22,944 | +0.14(+0.61%) |
Mar 17, 2016 | 22.23 | 22.75 | 22.23 | 22.73 | 8,887 | +0.49(+2.21%) |
Mar 16, 2016 | 22.04 | 22.34 | 22.04 | 22.24 | 4,223 | +0.16(+0.75%) |
Mar 15, 2016 | 22.15 | 22.15 | 22.04 | 22.07 | 3,315 | -0.16(-0.70%) |
Mar 14, 2016 | 22.24 | 22.24 | 22.16 | 22.23 | 1,206 | -0.03(-0.12%) |
Mar 11, 2016 | 22.19 | 22.31 | 22.16 | 22.25 | 4,484 | +0.35(+1.60%) |
Mar 10, 2016 | 22.04 | 22.04 | 21.80 | 21.90 | 2,648 | -0.15(-0.69%) |
Mar 09, 2016 | 22.11 | 22.12 | 22.06 | 22.06 | 10,747 | +0.02(+0.11%) |
Mar 08, 2016 | 22.28 | 22.28 | 22.03 | 22.03 | 3,168 | -0.38(-1.70%) |
Mar 07, 2016 | 22.17 | 22.41 | 22.17 | 22.41 | 2,340 | +0.35(+1.60%) |
Mar 04, 2016 | 21.92 | 22.22 | 21.92 | 22.06 | 7,835 | +0.18(+0.83%) |
Mar 03, 2016 | 21.72 | 21.91 | 21.70 | 21.88 | 5,704 | +0.28(+1.28%) |
Mar 02, 2016 | 21.51 | 21.61 | 21.46 | 21.60 | 19,652 | +0.19(+0.89%) |