Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.28 | 25.31 | 25.10 | 25.13 | 17,410 | -0.11(-0.44%) |
May 27, 2016 | 25.24 | 25.24 | 25.24 | 0 | +0.04(+0.16%) | |
May 26, 2016 | 25.05 | 25.43 | 25.05 | 25.20 | 6,999 | +0.12(+0.48%) |
May 25, 2016 | 25.11 | 25.20 | 25.02 | 25.08 | 30,014 | +0.03(+0.12%) |
May 24, 2016 | 25.07 | 25.11 | 24.96 | 25.05 | 22,402 | -0.01(-0.04%) |
May 23, 2016 | 25.16 | 25.25 | 25.06 | 25.06 | 18,927 | -0.10(-0.40%) |
May 20, 2016 | 25.36 | 25.36 | 25.15 | 25.16 | 4,403 | -0.16(-0.63%) |
May 19, 2016 | 25.23 | 25.34 | 25.15 | 25.32 | 4,581 | +0.13(+0.52%) |
May 18, 2016 | 25.31 | 25.46 | 25.19 | 25.19 | 6,787 | -0.20(-0.80%) |
May 17, 2016 | 25.24 | 25.48 | 25.18 | 25.39 | 8,471 | +0.21(+0.85%) |
May 13, 2016 | 25.18 | 104 | -0.09(-0.36%) | |||
May 12, 2016 | 25.11 | 25.30 | 25.08 | 25.27 | 5,215 | +0.22(+0.88%) |
May 11, 2016 | 25.05 | 25.29 | 25.02 | 25.05 | 13,916 | +0.02(+0.08%) |
May 10, 2016 | 25.00 | 25.07 | 24.99 | 25.03 | 9,582 | +0.08(+0.32%) |
May 09, 2016 | 25.04 | 25.07 | 24.95 | 24.95 | 29,711 | -0.11(-0.44%) |
May 06, 2016 | 25.17 | 25.20 | 25.00 | 25.06 | 8,491 | -0.02(-0.08%) |
May 05, 2016 | 25.22 | 25.22 | 25.02 | 25.08 | 9,324 | -0.02(-0.08%) |
May 04, 2016 | 25.12 | 25.30 | 25.06 | 25.10 | 5,200 | +0.04(+0.16%) |
May 03, 2016 | 25.11 | 25.27 | 25.05 | 25.06 | 10,733 | -0.04(-0.16%) |
May 02, 2016 | 25.10 | 25.20 | 25.05 | 25.10 | 4,491 | -0.03(-0.12%) |
Apr 29, 2016 | 25.10 | 25.14 | 25.10 | 25.13 | 2,995 | -0.00(-0.01%) |
Apr 28, 2016 | 25.10 | 25.13 | 25.10 | 25.13 | 1,000 | -0.02(-0.06%) |
Apr 27, 2016 | 25.16 | 25.19 | 25.05 | 25.15 | 4,870 | +0.05(+0.20%) |
Apr 26, 2016 | 25.10 | 25.15 | 25.10 | 25.10 | 1,495 | +0.00(+0.00%) |
Apr 25, 2016 | 25.06 | 25.10 | 25.06 | 25.10 | 987 | +0.00(+0.00%) |
Apr 22, 2016 | 25.04 | 25.20 | 25.04 | 25.10 | 2,182 | +0.03(+0.12%) |
Apr 21, 2016 | 25.10 | 25.21 | 25.05 | 25.07 | 6,054 | -0.03(-0.12%) |
Apr 20, 2016 | 25.08 | 25.10 | 25.04 | 25.10 | 2,351 | +0.00(+0.00%) |
Apr 19, 2016 | 25.13 | 25.16 | 25.10 | 25.10 | 6,937 | -0.04(-0.16%) |
Apr 18, 2016 | 25.10 | 25.21 | 25.10 | 25.14 | 933 | +0.01(+0.04%) |
Apr 15, 2016 | 25.21 | 25.27 | 25.13 | 25.13 | 2,080 | -0.14(-0.55%) |
Apr 14, 2016 | 25.15 | 25.27 | 25.10 | 25.27 | 1,201 | +0.05(+0.19%) |
Apr 13, 2016 | 25.15 | 25.29 | 24.99 | 25.22 | 6,379 | +0.12(+0.49%) |
Apr 12, 2016 | 25.00 | 25.16 | 25.00 | 25.10 | 3,470 | +0.03(+0.12%) |
Apr 11, 2016 | 25.29 | 25.29 | 25.07 | 25.07 | 4,739 | -0.23(-0.89%) |
Apr 08, 2016 | 25.30 | 25.30 | 25.30 | 25.30 | 103 | -0.00(-0.02%) |
Apr 07, 2016 | 25.25 | 25.30 | 25.05 | 25.30 | 10,023 | +0.06(+0.24%) |
Apr 06, 2016 | 25.16 | 25.25 | 25.05 | 25.24 | 6,225 | +0.11(+0.42%) |
Apr 05, 2016 | 25.16 | 25.23 | 25.02 | 25.13 | 10,799 | -0.05(-0.19%) |
Apr 04, 2016 | 25.00 | 25.24 | 25.00 | 25.18 | 3,768 | +0.14(+0.56%) |
Apr 01, 2016 | 24.96 | 25.13 | 24.96 | 25.04 | 1,680 | -0.01(-0.04%) |
Mar 31, 2016 | 25.09 | 25.09 | 25.05 | 25.05 | 900 | +0.05(+0.20%) |
Mar 30, 2016 | 24.94 | 25.18 | 24.94 | 25.00 | 12,830 | -0.20(-0.79%) |
Mar 29, 2016 | 25.00 | 25.30 | 25.00 | 25.20 | 8,322 | +0.00(+0.00%) |
Mar 28, 2016 | 25.00 | 25.23 | 24.99 | 25.20 | 7,031 | +0.20(+0.80%) |
Mar 24, 2016 | 25.00 | 25.00 | 25.00 | 0 | +0.06(+0.25%) | |
Mar 23, 2016 | 24.99 | 25.04 | 24.83 | 24.94 | 12,101 | -0.04(-0.16%) |
Mar 22, 2016 | 25.01 | 25.01 | 24.85 | 24.98 | 3,573 | +0.03(+0.11%) |
Mar 21, 2016 | 24.94 | 25.00 | 24.88 | 24.95 | 4,825 | -0.05(-0.20%) |
Mar 18, 2016 | 25.04 | 25.04 | 25.00 | 25.00 | 4,450 | -0.03(-0.12%) |
Mar 17, 2016 | 24.73 | 25.04 | 24.73 | 25.03 | 10,434 | -0.29(-1.13%) |
Mar 16, 2016 | 25.24 | 25.32 | 25.24 | 25.32 | 1,767 | +0.23(+0.90%) |
Mar 15, 2016 | 25.27 | 25.30 | 25.09 | 25.09 | 3,200 | +0.00(+0.00%) |
Mar 14, 2016 | 25.21 | 25.25 | 25.09 | 25.09 | 2,810 | -0.19(-0.75%) |
Mar 11, 2016 | 25.44 | 25.44 | 25.00 | 25.28 | 1,550 | +0.16(+0.64%) |
Mar 10, 2016 | 25.22 | 25.27 | 25.00 | 25.12 | 6,385 | -0.18(-0.71%) |
Mar 09, 2016 | 25.30 | 25.30 | 25.23 | 25.30 | 996 | +0.17(+0.68%) |
Mar 08, 2016 | 25.10 | 25.42 | 25.10 | 25.13 | 2,200 | -0.12(-0.48%) |
Mar 07, 2016 | 25.28 | 25.36 | 25.07 | 25.25 | 6,451 | -0.20(-0.78%) |
Mar 04, 2016 | 25.40 | 25.45 | 25.40 | 25.45 | 956 | +0.02(+0.08%) |
Mar 03, 2016 | 25.26 | 25.60 | 25.26 | 25.43 | 4,241 | -0.10(-0.39%) |
Mar 02, 2016 | 25.39 | 25.55 | 25.27 | 25.53 | 4,750 | +0.15(+0.59%) |