Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.28 | 25.28 | 25.26 | 25.31 | 23,878 | +0.04(+0.16%) |
May 27, 2016 | 25.38 | 25.27 | 25.27 | 25.27 | 259,403 | -0.14(-0.55%) |
May 26, 2016 | 25.43 | 25.67 | 25.39 | 25.41 | 70,733 | -0.02(-0.07%) |
May 25, 2016 | 25.33 | 25.43 | 25.29 | 25.42 | 40,733 | +0.05(+0.20%) |
May 24, 2016 | 25.44 | 25.44 | 25.37 | 25.37 | 36,741 | +0.02(+0.07%) |
May 23, 2016 | 25.35 | 25.42 | 25.35 | 25.36 | 44,829 | -0.03(-0.13%) |
May 20, 2016 | 25.35 | 25.44 | 25.32 | 25.39 | 46,680 | -0.02(-0.07%) |
May 19, 2016 | 25.37 | 25.45 | 25.32 | 25.41 | 39,060 | +0.04(+0.16%) |
May 18, 2016 | 25.35 | 25.42 | 25.35 | 25.37 | 26,290 | +0.02(+0.07%) |
May 17, 2016 | 25.32 | 25.44 | 25.32 | 25.35 | 46,066 | +0.02(+0.10%) |
May 16, 2016 | 25.39 | 25.42 | 25.32 | 25.32 | 24,276 | -0.04(-0.16%) |
May 13, 2016 | 25.35 | 25.43 | 25.30 | 25.37 | 52,499 | +0.02(+0.07%) |
May 12, 2016 | 25.28 | 25.43 | 25.28 | 25.35 | 78,419 | +0.06(+0.23%) |
May 11, 2016 | 25.27 | 25.37 | 25.27 | 25.29 | 25,064 | -0.03(-0.13%) |
May 10, 2016 | 25.28 | 25.42 | 25.25 | 25.32 | 123,733 | +0.03(+0.13%) |
May 09, 2016 | 25.31 | 25.34 | 25.22 | 25.29 | 71,472 | -0.02(-0.07%) |
May 06, 2016 | 25.35 | 25.35 | 25.28 | 25.31 | 23,033 | -0.02(-0.10%) |
May 05, 2016 | 25.33 | 25.36 | 25.27 | 25.33 | 37,053 | +0.00(+0.00%) |
May 04, 2016 | 25.35 | 25.36 | 25.32 | 25.33 | 394,530 | +0.03(+0.13%) |
May 03, 2016 | 25.30 | 25.32 | 25.28 | 25.30 | 14,856 | +0.00(+0.00%) |
May 02, 2016 | 25.28 | 25.34 | 25.27 | 25.30 | 32,116 | +0.00(+0.01%) |
Apr 29, 2016 | 25.27 | 25.30 | 25.25 | 25.30 | 40,608 | +0.04(+0.16%) |
Apr 28, 2016 | 25.27 | 25.29 | 25.25 | 25.25 | 36,120 | -0.01(-0.03%) |
Apr 27, 2016 | 25.24 | 25.26 | 25.20 | 25.26 | 62,947 | +0.03(+0.13%) |
Apr 26, 2016 | 25.25 | 25.25 | 25.22 | 25.23 | 39,711 | -0.02(-0.10%) |
Apr 25, 2016 | 25.26 | 25.26 | 25.22 | 25.25 | 32,922 | +0.02(+0.10%) |
Apr 22, 2016 | 25.25 | 25.25 | 25.21 | 25.23 | 17,440 | +0.01(+0.03%) |
Apr 21, 2016 | 25.19 | 25.25 | 25.19 | 25.22 | 127,873 | +0.04(+0.16%) |
Apr 20, 2016 | 25.20 | 25.25 | 25.18 | 25.18 | 44,674 | -0.06(-0.23%) |
Apr 19, 2016 | 25.23 | 25.24 | 25.20 | 25.24 | 55,213 | +0.02(+0.07%) |
Apr 18, 2016 | 25.23 | 25.25 | 25.18 | 25.22 | 48,635 | +0.00(+0.00%) |
Apr 15, 2016 | 25.19 | 25.22 | 25.18 | 25.22 | 15,303 | +0.05(+0.20%) |
Apr 14, 2016 | 25.19 | 25.21 | 25.11 | 25.17 | 52,632 | -0.02(-0.07%) |
Apr 13, 2016 | 25.18 | 25.23 | 25.17 | 25.19 | 64,715 | -0.01(-0.03%) |
Apr 12, 2016 | 25.23 | 25.23 | 25.18 | 25.20 | 38,620 | -0.02(-0.10%) |
Apr 11, 2016 | 25.22 | 25.26 | 25.19 | 25.22 | 21,133 | +0.02(+0.10%) |
Apr 08, 2016 | 25.17 | 25.23 | 25.17 | 25.20 | 16,574 | -0.01(-0.03%) |
Apr 07, 2016 | 25.29 | 25.29 | 25.20 | 25.20 | 31,899 | -0.02(-0.07%) |
Apr 06, 2016 | 25.21 | 25.38 | 25.21 | 25.22 | 24,924 | -0.04(-0.16%) |
Apr 05, 2016 | 25.19 | 25.28 | 25.19 | 25.26 | 49,074 | +0.02(+0.10%) |
Apr 04, 2016 | 25.20 | 25.24 | 25.16 | 25.24 | 5,913,457 | +0.07(+0.30%) |
Apr 01, 2016 | 25.17 | 25.24 | 25.15 | 25.16 | 15,078 | +0.00(+0.02%) |
Mar 31, 2016 | 25.16 | 25.20 | 25.16 | 25.16 | 27,242 | -0.04(-0.16%) |
Mar 30, 2016 | 25.20 | 25.20 | 25.15 | 25.20 | 15,697 | +0.00(+0.00%) |
Mar 29, 2016 | 25.22 | 25.22 | 25.14 | 25.20 | 17,693 | +0.01(+0.03%) |
Mar 28, 2016 | 25.13 | 25.20 | 25.13 | 25.19 | 19,243 | +0.01(+0.03%) |
Mar 24, 2016 | 25.13 | 25.18 | 25.18 | 25.18 | 30,319 | +0.07(+0.28%) |
Mar 23, 2016 | 25.14 | 25.15 | 25.11 | 25.11 | 30,254 | -0.01(-0.06%) |
Mar 22, 2016 | 25.15 | 25.15 | 25.12 | 25.13 | 10,870 | -0.00(-0.01%) |
Mar 21, 2016 | 25.14 | 25.15 | 25.11 | 25.13 | 18,910 | +0.02(+0.08%) |
Mar 18, 2016 | 25.14 | 25.15 | 25.10 | 25.11 | 48,527 | -0.01(-0.03%) |
Mar 17, 2016 | 25.16 | 25.16 | 25.11 | 25.12 | 14,352 | +0.02(+0.07%) |
Mar 16, 2016 | 25.10 | 25.14 | 25.09 | 25.10 | 22,389 | +0.01(+0.03%) |
Mar 15, 2016 | 25.11 | 25.14 | 25.09 | 25.09 | 45,247 | +0.00(+0.00%) |
Mar 14, 2016 | 25.14 | 25.14 | 25.09 | 25.09 | 14,785 | -0.01(-0.03%) |
Mar 11, 2016 | 25.13 | 25.17 | 25.10 | 25.10 | 10,727 | -0.02(-0.10%) |
Mar 10, 2016 | 25.09 | 25.13 | 25.09 | 25.12 | 12,978 | +0.03(+0.13%) |
Mar 09, 2016 | 25.09 | 25.13 | 25.09 | 25.09 | 45,631 | -0.01(-0.03%) |
Mar 08, 2016 | 25.10 | 25.13 | 25.09 | 25.10 | 18,531 | -0.06(-0.23%) |
Mar 07, 2016 | 25.10 | 25.16 | 25.10 | 25.16 | 43,252 | +0.07(+0.26%) |
Mar 04, 2016 | 25.12 | 25.09 | 25.09 | 25.09 | 38,623 | +0.00(+0.00%) |
Mar 03, 2016 | 25.09 | 25.13 | 25.09 | 25.09 | 19,408 | +0.00(+0.00%) |
Mar 02, 2016 | 25.12 | 25.13 | 25.09 | 25.09 | 19,271 | +0.00(+0.00%) |