Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2016 | 23.51 | 23.51 | 23.51 | 23.51 | 2 | +0.03(+0.12%) |
May 25, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 213 | +0.08(+0.36%) |
May 24, 2016 | 23.40 | 23.40 | 23.40 | 23.40 | 3,001 | +0.23(+1.01%) |
May 20, 2016 | 23.18 | 23.17 | 23.17 | 23.17 | 1,392 | +0.21(+0.94%) |
May 19, 2016 | 23.02 | 23.02 | 22.94 | 22.95 | 1,397 | +0.03(+0.12%) |
May 18, 2016 | 22.99 | 22.99 | 22.92 | 22.93 | 2,213 | -0.21(-0.89%) |
May 17, 2016 | 23.36 | 23.41 | 23.13 | 23.13 | 1,627 | -0.26(-1.13%) |
May 16, 2016 | 23.40 | 23.40 | 23.40 | 23.40 | 187 | +0.14(+0.62%) |
May 13, 2016 | 23.40 | 23.40 | 23.24 | 23.25 | 1,873 | -0.23(-0.99%) |
May 12, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 112 | -0.09(-0.40%) |
May 11, 2016 | 23.84 | 23.84 | 23.58 | 23.58 | 1,901 | -0.46(-1.90%) |
May 10, 2016 | 23.99 | 24.17 | 23.99 | 24.04 | 2,498 | +0.14(+0.59%) |
May 09, 2016 | 23.90 | 23.90 | 23.90 | 23.90 | 162 | -0.28(-1.16%) |
May 02, 2016 | 24.18 | 24.18 | 24.18 | 24.18 | 98 | +0.38(+1.61%) |
Apr 29, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 146 | -0.47(-1.92%) |
Apr 26, 2016 | 24.18 | 24.26 | 24.13 | 24.26 | 3 | +0.35(+1.45%) |
Apr 25, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 562 | -0.24(-1.01%) |
Apr 21, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 214 | +0.00(+0.01%) |
Apr 18, 2016 | 24.21 | 24.21 | 24.15 | 24.15 | 4 | +0.07(+0.29%) |
Apr 15, 2016 | 24.03 | 24.18 | 24.03 | 24.08 | 2,464 | +0.01(+0.04%) |
Apr 14, 2016 | 24.45 | 24.45 | 24.07 | 24.07 | 562 | +0.09(+0.39%) |
Apr 13, 2016 | 23.98 | 23.98 | 23.98 | 23.98 | 749 | +0.30(+1.26%) |
Apr 11, 2016 | 23.68 | 23.68 | 23.68 | 23.68 | 1,606 | -0.08(-0.33%) |
Apr 07, 2016 | 23.93 | 23.93 | 23.76 | 23.76 | 1 | -0.16(-0.68%) |
Apr 06, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 265 | +0.20(+0.83%) |
Apr 05, 2016 | 23.67 | 23.73 | 23.67 | 23.73 | 401 | -0.41(-1.68%) |
Apr 04, 2016 | 24.21 | 24.22 | 23.99 | 24.13 | 4,022 | -0.08(-0.32%) |
Mar 31, 2016 | 24.20 | 24.21 | 24.20 | 24.21 | 96 | +0.05(+0.21%) |
Mar 30, 2016 | 24.17 | 24.17 | 24.16 | 24.16 | 530 | +0.47(+1.97%) |
Mar 28, 2016 | 23.69 | 23.69 | 23.69 | 23.69 | 54 | +0.12(+0.53%) |
Mar 24, 2016 | 23.52 | 23.57 | 23.57 | 23.57 | 2,464 | -0.29(-1.21%) |
Mar 23, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 170 | -0.21(-0.89%) |
Mar 18, 2016 | 24.07 | 24.09 | 24.04 | 24.07 | 113 | +0.34(+1.42%) |
Mar 17, 2016 | 23.67 | 23.74 | 23.67 | 23.74 | 388 | +0.14(+0.60%) |
Mar 14, 2016 | 23.59 | 23.59 | 23.59 | 23.59 | 107 | +0.04(+0.19%) |
Mar 11, 2016 | 23.48 | 23.55 | 23.48 | 23.55 | 399 | +0.54(+2.35%) |
Mar 10, 2016 | 23.09 | 23.09 | 23.01 | 23.01 | 2,821 | -0.06(-0.24%) |
Mar 09, 2016 | 23.07 | 23.07 | 23.07 | 23.07 | 430 | -0.25(-1.07%) |
Mar 04, 2016 | 23.31 | 23.31 | 23.31 | 23.31 | 42 | +0.01(+0.03%) |
Mar 03, 2016 | 23.22 | 23.31 | 23.17 | 23.31 | 1,088 | +0.46(+2.00%) |
Mar 01, 2016 | 22.85 | 22.85 | 22.85 | 22.85 | 535 | +0.18(+0.80%) |
Feb 26, 2016 | 22.67 | 22.67 | 22.67 | 22.67 | 2 | +0.36(+1.62%) |
Feb 24, 2016 | 22.31 | 22.31 | 22.31 | 22.31 | 4 | +0.20(+0.89%) |
Feb 17, 2016 | 21.96 | 22.11 | 21.96 | 22.11 | 4 | +0.63(+2.91%) |
Feb 16, 2016 | 21.49 | 21.49 | 21.49 | 21.49 | 536 | +0.57(+2.72%) |
Feb 12, 2016 | 20.94 | 20.92 | 20.92 | 20.92 | 749 | +0.26(+1.26%) |
Feb 11, 2016 | 20.66 | 20.66 | 20.66 | 20.66 | 535 | -0.10(-0.49%) |
Feb 08, 2016 | 20.76 | 20.76 | 20.76 | 20.76 | 214 | -0.49(-2.28%) |
Feb 05, 2016 | 21.63 | 21.63 | 21.24 | 21.24 | 468 | -0.64(-2.94%) |
Feb 03, 2016 | 21.89 | 21.89 | 21.89 | 21.89 | 214 | -0.04(-0.17%) |
Feb 02, 2016 | 21.93 | 21.93 | 21.93 | 21.93 | 214 | +0.23(+1.08%) |
Jan 28, 2016 | 21.69 | 21.69 | 21.69 | 21.69 | 214 | -0.03(-0.13%) |
Jan 27, 2016 | 21.98 | 22.04 | 21.72 | 21.72 | 1,550 | -0.11(-0.51%) |
Jan 26, 2016 | 21.83 | 21.83 | 21.83 | 21.83 | 538 | +0.33(+1.52%) |
Jan 21, 2016 | 21.27 | 21.51 | 21.27 | 21.51 | 64 | +0.11(+0.52%) |
Jan 20, 2016 | 20.85 | 21.39 | 20.85 | 21.39 | 1,677 | +0.21(+1.01%) |
Jan 15, 2016 | 21.18 | 21.18 | 21.18 | 21.18 | 321 | -0.33(-1.52%) |
Jan 14, 2016 | 21.51 | 21.51 | 21.51 | 21.51 | 216 | -0.75(-3.36%) |
Jan 13, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 233 | +0.35(+1.62%) |
Jan 11, 2016 | 21.90 | 21.90 | 21.90 | 21.90 | 214 | -0.44(-1.96%) |
Jan 08, 2016 | 22.27 | 22.34 | 22.27 | 22.34 | 334 | -0.32(-1.40%) |
Jan 07, 2016 | 22.70 | 22.70 | 22.62 | 22.65 | 33,060 | -0.11(-0.50%) |
Jan 06, 2016 | 22.77 | 22.77 | 22.77 | 22.77 | 160 | -0.87(-3.67%) |
Dec 31, 2015 | 23.63 | 23.63 | 23.63 | 23.63 | 535 | -0.17(-0.71%) |
Dec 30, 2015 | 23.80 | 23.80 | 23.80 | 23.80 | 3,286 | -0.01(-0.03%) |
Dec 29, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 421 | +0.23(+0.98%) |
Dec 24, 2015 | 23.58 | 23.58 | 23.58 | 23.58 | 749 | -0.00(-0.01%) |
Dec 23, 2015 | 23.54 | 23.58 | 23.54 | 23.58 | 228 | +0.12(+0.52%) |
Dec 21, 2015 | 23.46 | 23.46 | 23.46 | 23.46 | 322 | +0.01(+0.05%) |
Dec 18, 2015 | 23.49 | 23.49 | 23.45 | 23.45 | 832 | -0.23(-0.99%) |
Dec 17, 2015 | 23.68 | 23.68 | 23.68 | 23.68 | 214 | -0.18(-0.74%) |
Dec 16, 2015 | 23.86 | 23.86 | 23.86 | 23.86 | 537 | +0.31(+1.30%) |
Dec 15, 2015 | 23.55 | 23.55 | 23.55 | 23.55 | 571 | +0.37(+1.61%) |
Dec 14, 2015 | 23.52 | 23.52 | 23.18 | 23.18 | 2,271 | -0.74(-3.08%) |
Dec 10, 2015 | 23.75 | 23.92 | 23.92 | 23.92 | 322 | -0.08(-0.32%) |
Dec 08, 2015 | 24.00 | 23.99 | 23.99 | 23.99 | 1,074 | -0.05(-0.19%) |
Dec 07, 2015 | 24.08 | 24.08 | 24.04 | 24.04 | 805 | +0.08(+0.31%) |
Dec 04, 2015 | 23.96 | 23.96 | 23.89 | 23.96 | 984 | -0.09(-0.39%) |
Dec 03, 2015 | 24.06 | 24.06 | 24.06 | 24.06 | 214 | -0.29(-1.18%) |
Dec 01, 2015 | 24.24 | 24.34 | 24.34 | 24.34 | 859 | +0.18(+0.76%) |
Nov 30, 2015 | 24.16 | 24.16 | 24.16 | 24.16 | 934 | -0.26(-1.07%) |
Nov 25, 2015 | 24.42 | 24.42 | 24.42 | 24.42 | 429 | +0.36(+1.48%) |
Nov 24, 2015 | 24.16 | 24.16 | 24.07 | 24.07 | 1,450 | -0.25(-1.03%) |
Nov 23, 2015 | 24.22 | 24.32 | 24.22 | 24.32 | 322 | +0.14(+0.58%) |
Nov 20, 2015 | 24.07 | 24.18 | 24.07 | 24.18 | 977 | +0.56(+2.35%) |
Nov 17, 2015 | 23.63 | 23.62 | 23.62 | 23.62 | 2,577 | +0.39(+1.70%) |
Nov 16, 2015 | 23.23 | 23.23 | 23.23 | 23.23 | 7,096 | -0.99(-4.08%) |
Nov 11, 2015 | 24.23 | 24.21 | 24.21 | 24.21 | 751 | -0.08(-0.34%) |
Nov 09, 2015 | 24.24 | 24.30 | 24.30 | 24.30 | 18,153 | -0.23(-0.95%) |
Nov 06, 2015 | 24.53 | 24.53 | 24.53 | 24.53 | 21,525 | -0.07(-0.26%) |
Nov 05, 2015 | 24.60 | 24.60 | 24.59 | 24.60 | 30,076 | +0.08(+0.34%) |
Nov 04, 2015 | 24.56 | 24.56 | 24.50 | 24.51 | 22,419 | -0.20(-0.82%) |
Nov 03, 2015 | 24.70 | 24.75 | 24.70 | 24.72 | 22,879 | +0.06(+0.26%) |
Nov 02, 2015 | 24.47 | 24.65 | 24.44 | 24.65 | 22,949 | +0.13(+0.53%) |
Oct 30, 2015 | 24.52 | 24.52 | 24.52 | 24.52 | 21,482 | +0.16(+0.65%) |
Oct 29, 2015 | 24.36 | 24.36 | 24.36 | 24.36 | 21,482 | -0.05(-0.19%) |
Oct 28, 2015 | 24.32 | 24.41 | 24.23 | 24.41 | 22,986 | +0.32(+1.31%) |
Oct 27, 2015 | 24.08 | 24.09 | 24.00 | 24.09 | 22,438 | -0.16(-0.65%) |
Oct 26, 2015 | 24.39 | 24.39 | 24.25 | 24.25 | 21,697 | +0.18(+0.73%) |
Oct 23, 2015 | 24.07 | 24.07 | 24.07 | 24.07 | 21,483 | -0.02(-0.08%) |
Oct 22, 2015 | 24.07 | 24.09 | 24.06 | 24.09 | 21,724 | +0.15(+0.62%) |
Oct 21, 2015 | 23.94 | 23.94 | 23.94 | 23.94 | 21,482 | -0.12(-0.50%) |
Oct 20, 2015 | 24.27 | 24.27 | 24.07 | 24.07 | 22,734 | +0.02(+0.08%) |
Oct 19, 2015 | 24.00 | 24.05 | 24.00 | 24.05 | 23,610 | +0.07(+0.31%) |
Oct 16, 2015 | 23.92 | 23.97 | 23.92 | 23.97 | 21,724 | +0.16(+0.66%) |
Oct 15, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 21,493 | +0.23(+0.99%) |
Oct 14, 2015 | 23.70 | 23.70 | 23.58 | 23.58 | 21,590 | -0.28(-1.17%) |
Oct 13, 2015 | 23.86 | 23.86 | 23.86 | 23.86 | 21,482 | -0.15(-0.62%) |
Oct 12, 2015 | 24.01 | 24.01 | 24.01 | 24.01 | 21,563 | +0.09(+0.39%) |
Oct 09, 2015 | 23.92 | 23.92 | 23.86 | 23.92 | 23,231 | -0.06(-0.23%) |
Oct 08, 2015 | 23.72 | 23.97 | 23.72 | 23.97 | 21,590 | +0.34(+1.42%) |
Oct 07, 2015 | 23.70 | 23.70 | 23.64 | 23.64 | 21,617 | +0.07(+0.28%) |
Oct 06, 2015 | 23.57 | 23.57 | 23.57 | 23.57 | 21,493 | -0.20(-0.86%) |
Oct 05, 2015 | 23.70 | 23.78 | 23.68 | 23.78 | 22,019 | +0.56(+2.41%) |
Oct 02, 2015 | 22.73 | 23.22 | 22.73 | 23.22 | 21,590 | +0.26(+1.14%) |