Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2016 | 21.67 | 21.67 | 21.67 | 21.67 | 1,445 | +0.10(+0.45%) |
May 25, 2016 | 21.46 | 21.57 | 21.46 | 21.57 | 15,698 | +0.15(+0.72%) |
May 24, 2016 | 21.39 | 21.50 | 21.37 | 21.42 | 16,111 | +0.08(+0.36%) |
May 23, 2016 | 21.32 | 21.43 | 21.30 | 21.34 | 25,819 | -0.01(-0.05%) |
May 20, 2016 | 21.38 | 21.38 | 21.24 | 21.35 | 14,758 | +0.04(+0.18%) |
May 19, 2016 | 21.42 | 21.50 | 21.29 | 21.31 | 110,357 | -0.15(-0.68%) |
May 18, 2016 | 21.45 | 21.54 | 21.30 | 21.46 | 10,351 | +0.33(+1.56%) |
May 17, 2016 | 21.24 | 21.33 | 21.13 | 21.13 | 6,508 | -0.17(-0.82%) |
May 16, 2016 | 21.16 | 21.30 | 21.13 | 21.30 | 11,257 | +0.09(+0.41%) |
May 13, 2016 | 21.19 | 21.26 | 21.16 | 21.21 | 14,976 | -0.01(-0.05%) |
May 12, 2016 | 21.19 | 21.25 | 21.16 | 21.22 | 2,584 | +0.05(+0.23%) |
May 10, 2016 | 21.11 | 21.18 | 21.18 | 21.18 | 5,886 | +0.08(+0.37%) |
May 09, 2016 | 21.07 | 21.12 | 21.03 | 21.10 | 3,098 | +0.08(+0.37%) |
May 06, 2016 | 21.15 | 21.20 | 21.02 | 21.02 | 48,813 | -0.15(-0.73%) |
May 05, 2016 | 21.15 | 21.18 | 21.13 | 21.18 | 3,719 | +0.03(+0.14%) |
May 04, 2016 | 21.27 | 21.27 | 21.15 | 21.15 | 10,536 | -0.14(-0.64%) |
May 03, 2016 | 21.28 | 21.28 | 21.28 | 21.28 | 4,137 | -0.01(-0.03%) |
Apr 25, 2016 | 21.29 | 21.29 | 21.29 | 21.29 | 103 | -0.06(-0.27%) |
Apr 22, 2016 | 21.35 | 21.35 | 21.35 | 21.35 | 163 | -0.07(-0.31%) |
Apr 21, 2016 | 21.41 | 21.41 | 21.41 | 21.41 | 165 | +0.25(+1.16%) |
Apr 18, 2016 | 20.92 | 21.17 | 21.17 | 21.17 | 1,555 | +0.20(+0.96%) |
Apr 15, 2016 | 20.98 | 20.98 | 20.96 | 20.96 | 208 | +0.14(+0.65%) |
Apr 13, 2016 | 20.83 | 20.83 | 20.83 | 20.83 | 103 | +0.29(+1.41%) |
Apr 12, 2016 | 20.54 | 20.54 | 20.54 | 20.54 | 440 | -0.17(-0.81%) |
Apr 06, 2016 | 20.71 | 20.71 | 20.71 | 20.71 | 207 | +0.13(+0.63%) |
Apr 05, 2016 | 20.68 | 20.68 | 20.58 | 20.58 | 2,150 | -0.12(-0.56%) |
Mar 30, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 104 | -0.11(-0.55%) |
Mar 29, 2016 | 20.81 | 20.81 | 20.81 | 20.81 | 181 | +0.07(+0.32%) |
Mar 24, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 104 | -0.00(-0.01%) |
Mar 17, 2016 | 20.80 | 20.74 | 20.74 | 20.74 | 937 | -0.08(-0.40%) |
Mar 15, 2016 | 20.83 | 20.83 | 20.83 | 20.83 | 100 | -0.01(-0.05%) |
Mar 11, 2016 | 20.77 | 20.84 | 20.84 | 20.84 | 833 | +0.18(+0.86%) |
Mar 09, 2016 | 20.69 | 20.66 | 20.66 | 20.66 | 1,354 | +0.10(+0.49%) |
Mar 08, 2016 | 20.62 | 20.62 | 20.56 | 20.56 | 2,085 | +0.00(+0.00%) |
Mar 04, 2016 | 20.56 | 20.56 | 20.56 | 20.56 | 1 | +0.16(+0.80%) |
Mar 02, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 312 | +0.03(+0.14%) |
Mar 01, 2016 | 20.17 | 20.37 | 20.17 | 20.37 | 1,459 | +0.25(+1.25%) |
Feb 29, 2016 | 20.10 | 20.11 | 20.10 | 20.11 | 419 | +0.15(+0.77%) |
Feb 26, 2016 | 19.84 | 19.96 | 19.84 | 19.96 | 991 | +0.38(+1.95%) |
Feb 24, 2016 | 19.71 | 19.58 | 19.58 | 19.58 | 1,046 | -0.13(-0.68%) |
Feb 23, 2016 | 19.71 | 19.71 | 19.71 | 19.71 | 261 | +0.06(+0.30%) |
Feb 18, 2016 | 19.65 | 19.65 | 19.65 | 19.65 | 104 | +0.53(+2.79%) |
Feb 12, 2016 | 19.09 | 19.12 | 19.12 | 19.12 | 2,093 | -0.08(-0.40%) |
Feb 11, 2016 | 19.20 | 19.20 | 19.20 | 19.20 | 209 | +0.02(+0.10%) |
Feb 10, 2016 | 19.29 | 19.29 | 19.18 | 19.18 | 628 | -0.42(-2.14%) |
Feb 08, 2016 | 19.60 | 19.60 | 19.60 | 19.60 | 209 | -0.12(-0.63%) |
Feb 05, 2016 | 19.72 | 19.72 | 19.72 | 19.72 | 150 | -0.39(-1.95%) |
Feb 02, 2016 | 20.11 | 20.11 | 20.11 | 20.11 | 5 | +0.16(+0.81%) |
Jan 28, 2016 | 19.93 | 19.95 | 19.95 | 19.95 | 526 | +0.24(+1.21%) |
Jan 22, 2016 | 19.67 | 19.71 | 19.71 | 19.71 | 1,368 | +0.05(+0.24%) |
Jan 20, 2016 | 19.67 | 19.67 | 19.67 | 19.67 | 210 | -0.54(-2.68%) |
Jan 14, 2016 | 20.08 | 20.21 | 20.21 | 20.21 | 421 | +0.05(+0.24%) |
Jan 13, 2016 | 20.16 | 20.16 | 20.16 | 20.16 | 631 | -0.19(-0.95%) |
Jan 11, 2016 | 20.36 | 20.36 | 20.36 | 20.36 | 2 | -0.11(-0.54%) |
Jan 08, 2016 | 20.47 | 20.47 | 20.47 | 20.47 | 526 | +0.02(+0.09%) |
Jan 07, 2016 | 20.45 | 20.45 | 20.45 | 20.45 | 210 | -0.12(-0.57%) |
Jan 06, 2016 | 20.56 | 20.56 | 20.56 | 20.56 | 106 | +0.12(+0.57%) |
Dec 30, 2015 | 20.49 | 20.49 | 20.45 | 20.45 | 1 | +0.08(+0.42%) |
Dec 23, 2015 | 20.36 | 20.36 | 20.36 | 20.36 | 1,798 | +0.04(+0.19%) |
Dec 21, 2015 | 20.32 | 20.32 | 20.32 | 20.32 | 15 | -0.11(-0.55%) |
Dec 18, 2015 | 20.44 | 20.44 | 20.44 | 20.44 | 228 | -0.13(-0.64%) |
Dec 17, 2015 | 20.57 | 20.57 | 20.57 | 20.57 | 211 | +0.32(+1.59%) |
Dec 15, 2015 | 20.19 | 20.25 | 20.25 | 20.25 | 952 | +0.07(+0.33%) |
Dec 14, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 211 | +0.03(+0.14%) |
Dec 11, 2015 | 20.48 | 20.48 | 20.15 | 20.15 | 2,009 | -0.47(-2.29%) |
Dec 09, 2015 | 20.63 | 20.63 | 20.63 | 20.63 | 317 | -0.19(-0.91%) |
Dec 08, 2015 | 20.77 | 20.82 | 20.77 | 20.82 | 850 | +0.02(+0.09%) |
Dec 03, 2015 | 20.80 | 20.80 | 20.80 | 20.80 | 634 | -0.07(-0.34%) |
Nov 27, 2015 | 20.87 | 20.87 | 20.87 | 20.87 | 957 | -0.23(-1.07%) |
Nov 19, 2015 | 21.09 | 21.09 | 21.09 | 21.09 | 425 | +0.08(+0.36%) |
Nov 17, 2015 | 20.89 | 21.02 | 21.02 | 21.02 | 212 | -0.25(-1.19%) |
Nov 06, 2015 | 21.32 | 21.27 | 21.27 | 21.27 | 744 | +0.08(+0.40%) |
Oct 30, 2015 | 21.31 | 21.31 | 21.12 | 21.19 | 6 | +0.11(+0.53%) |
Oct 28, 2015 | 21.08 | 21.08 | 21.08 | 21.08 | 1,389 | +0.02(+0.08%) |
Oct 27, 2015 | 21.06 | 21.06 | 21.06 | 21.06 | 320 | -0.20(-0.96%) |
Oct 26, 2015 | 21.26 | 21.26 | 21.26 | 21.26 | 171 | +0.00(+0.00%) |
Oct 21, 2015 | 21.26 | 21.26 | 21.26 | 21.26 | 1,282 | +0.02(+0.09%) |
Oct 16, 2015 | 21.24 | 21.24 | 21.24 | 21.24 | 534 | +0.16(+0.75%) |
Oct 14, 2015 | 21.08 | 21.08 | 21.08 | 21.08 | 6 | -0.14(-0.66%) |
Oct 13, 2015 | 21.22 | 21.22 | 21.22 | 21.22 | 855 | +0.35(+1.66%) |
Oct 07, 2015 | 20.80 | 20.88 | 20.80 | 20.88 | 1 | +0.22(+1.04%) |
Oct 06, 2015 | 20.66 | 20.66 | 20.66 | 20.66 | 111 | +0.08(+0.41%) |
Oct 05, 2015 | 20.44 | 20.58 | 20.42 | 20.58 | 4,596 | +0.13(+0.64%) |
Oct 02, 2015 | 20.45 | 20.45 | 20.45 | 20.45 | 427 | -0.38(-1.83%) |
Sep 28, 2015 | 20.99 | 20.83 | 20.83 | 20.83 | 4,188 | -0.59(-2.74%) |
Sep 23, 2015 | 21.33 | 21.42 | 21.42 | 21.42 | 1,503 | -0.00(-0.00%) |
Sep 22, 2015 | 21.51 | 21.51 | 21.42 | 21.42 | 4,063 | -0.28(-1.29%) |
Sep 18, 2015 | 21.70 | 21.70 | 21.70 | 21.70 | 644 | +0.00(+0.00%) |
Sep 15, 2015 | 21.70 | 21.70 | 21.70 | 21.70 | 107 | -0.05(-0.21%) |
Sep 14, 2015 | 21.74 | 21.74 | 21.74 | 21.74 | 230 | +0.07(+0.34%) |
Sep 08, 2015 | 21.67 | 21.67 | 21.67 | 21.67 | 536 | -0.03(-0.13%) |
Sep 04, 2015 | 21.70 | 21.70 | 21.70 | 21.70 | 107 | -0.14(-0.64%) |
Sep 02, 2015 | 21.83 | 21.83 | 21.83 | 21.83 | 2,362 | +0.08(+0.37%) |
Aug 28, 2015 | 21.56 | 21.76 | 21.56 | 21.76 | 20 | +0.30(+1.38%) |
Aug 27, 2015 | 21.38 | 21.47 | 21.38 | 21.46 | 2,158 | +0.09(+0.43%) |
Aug 26, 2015 | 21.33 | 21.37 | 21.33 | 21.37 | 2,374 | +0.15(+0.70%) |
Aug 25, 2015 | 21.25 | 21.25 | 21.21 | 21.22 | 431 | -0.01(-0.04%) |
Aug 24, 2015 | 20.96 | 21.23 | 20.96 | 21.23 | 7,447 | -0.21(-0.99%) |
Aug 21, 2015 | 21.44 | 21.44 | 21.44 | 21.44 | 3,021 | -0.20(-0.94%) |
Aug 18, 2015 | 21.70 | 21.64 | 21.64 | 21.64 | 863 | -0.03(-0.13%) |
Aug 17, 2015 | 21.71 | 21.71 | 21.58 | 21.67 | 3,952 | -0.04(-0.17%) |
Aug 11, 2015 | 21.71 | 21.71 | 21.71 | 21.71 | 431 | -0.01(-0.04%) |
Aug 07, 2015 | 21.76 | 21.77 | 21.71 | 21.72 | 14 | -0.33(-1.51%) |
Aug 05, 2015 | 22.05 | 22.05 | 22.05 | 22.05 | 5 | +0.33(+1.54%) |
Aug 03, 2015 | 21.80 | 21.88 | 21.72 | 21.72 | 187 | -0.38(-1.70%) |
Jul 30, 2015 | 21.99 | 22.09 | 22.09 | 22.09 | 4,012 | +0.23(+1.05%) |
Jul 29, 2015 | 22.25 | 22.25 | 21.86 | 21.86 | 5,838 | -0.06(-0.29%) |
Jul 27, 2015 | 21.91 | 21.93 | 21.93 | 21.93 | 6,832 | +0.06(+0.30%) |
Jul 24, 2015 | 21.80 | 21.87 | 21.80 | 21.86 | 1,518 | -0.36(-1.62%) |
Jul 20, 2015 | 22.22 | 22.22 | 22.22 | 22.22 | 69 | +0.03(+0.12%) |
Jul 15, 2015 | 22.19 | 22.19 | 22.19 | 22.19 | 8 | -0.05(-0.21%) |
Jul 14, 2015 | 22.24 | 22.24 | 22.24 | 22.24 | 867 | +0.20(+0.92%) |
Jul 08, 2015 | 22.07 | 22.04 | 22.04 | 22.04 | 1,301 | -0.25(-1.13%) |
Jun 30, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 5 | -0.24(-1.06%) |
Jun 26, 2015 | 22.53 | 22.53 | 22.53 | 22.53 | 101 | -0.05(-0.20%) |
Jun 24, 2015 | 22.57 | 22.57 | 22.57 | 22.57 | 38 | +0.12(+0.53%) |
Jun 23, 2015 | 22.45 | 22.45 | 22.45 | 22.45 | 544 | -0.06(-0.29%) |
Jun 22, 2015 | 22.42 | 22.52 | 22.42 | 22.52 | 880 | +0.10(+0.45%) |
Jun 19, 2015 | 22.48 | 22.48 | 22.42 | 22.42 | 958 | -0.11(-0.49%) |
Jun 18, 2015 | 22.53 | 22.53 | 22.53 | 22.53 | 523 | -0.04(-0.16%) |
Jun 17, 2015 | 22.56 | 22.56 | 22.56 | 22.56 | 285 | +0.05(+0.24%) |
Jun 15, 2015 | 22.51 | 22.51 | 22.51 | 22.51 | 15 | -0.08(-0.37%) |
Jun 12, 2015 | 22.59 | 22.59 | 22.59 | 22.59 | 128 | -0.02(-0.08%) |
Jun 11, 2015 | 22.60 | 22.61 | 22.60 | 22.61 | 984 | +0.00(+0.00%) |
Jun 10, 2015 | 22.68 | 22.68 | 22.56 | 22.61 | 871 | +0.11(+0.49%) |
Jun 09, 2015 | 22.50 | 22.50 | 22.50 | 22.50 | 436 | -0.16(-0.69%) |