Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.56 | 22.56 | 22.36 | 22.46 | 152,013 | -0.02(-0.07%) |
May 27, 2016 | 22.45 | 22.47 | 22.47 | 22.47 | 74,235 | +0.09(+0.41%) |
May 26, 2016 | 22.46 | 22.46 | 22.35 | 22.38 | 131,418 | -0.01(-0.04%) |
May 25, 2016 | 22.36 | 22.44 | 22.30 | 22.39 | 768,317 | +0.15(+0.67%) |
May 24, 2016 | 22.02 | 22.28 | 22.02 | 22.24 | 196,913 | +0.31(+1.40%) |
May 23, 2016 | 22.04 | 22.04 | 21.93 | 21.93 | 73,202 | -0.07(-0.30%) |
May 20, 2016 | 21.97 | 22.07 | 21.93 | 22.00 | 108,621 | +0.12(+0.53%) |
May 19, 2016 | 21.83 | 21.90 | 21.74 | 21.89 | 310,183 | -0.02(-0.11%) |
May 18, 2016 | 21.86 | 22.05 | 21.82 | 21.91 | 147,796 | -0.02(-0.08%) |
May 17, 2016 | 22.17 | 22.17 | 21.87 | 21.93 | 137,971 | -0.22(-1.01%) |
May 16, 2016 | 22.01 | 22.21 | 21.98 | 22.15 | 134,654 | +0.20(+0.90%) |
May 13, 2016 | 22.19 | 22.19 | 21.93 | 21.95 | 90,500 | -0.23(-1.04%) |
May 12, 2016 | 22.28 | 22.28 | 22.06 | 22.18 | 109,755 | +0.04(+0.19%) |
May 11, 2016 | 22.31 | 22.31 | 22.14 | 22.14 | 162,353 | -0.17(-0.78%) |
May 10, 2016 | 22.17 | 22.33 | 22.16 | 22.32 | 147,502 | +0.26(+1.20%) |
May 09, 2016 | 22.06 | 22.11 | 22.00 | 22.05 | 140,928 | +0.00(+0.00%) |
May 06, 2016 | 21.93 | 22.06 | 21.89 | 22.05 | 132,883 | +0.07(+0.34%) |
May 05, 2016 | 22.04 | 22.07 | 21.93 | 21.98 | 112,024 | +0.00(+0.00%) |
May 04, 2016 | 22.01 | 22.07 | 21.92 | 21.98 | 265,195 | -0.12(-0.52%) |
May 03, 2016 | 22.11 | 22.13 | 22.01 | 22.09 | 2,745,180 | -0.17(-0.78%) |
May 02, 2016 | 22.15 | 22.28 | 22.11 | 22.27 | 146,776 | +0.17(+0.75%) |
Apr 29, 2016 | 22.17 | 22.17 | 21.97 | 22.10 | 200,592 | -0.14(-0.63%) |
Apr 28, 2016 | 22.31 | 22.43 | 22.19 | 22.24 | 149,171 | -0.17(-0.74%) |
Apr 27, 2016 | 22.32 | 22.46 | 22.30 | 22.41 | 103,874 | +0.07(+0.33%) |
Apr 26, 2016 | 22.30 | 22.36 | 22.25 | 22.33 | 133,290 | +0.08(+0.37%) |
Apr 25, 2016 | 22.24 | 22.25 | 22.13 | 22.25 | 271,801 | -0.03(-0.15%) |
Apr 22, 2016 | 22.23 | 22.29 | 22.20 | 22.28 | 120,159 | +0.05(+0.22%) |
Apr 21, 2016 | 22.38 | 22.38 | 22.20 | 22.23 | 118,788 | -0.10(-0.44%) |
Apr 20, 2016 | 22.36 | 22.44 | 22.32 | 22.33 | 124,471 | +0.00(+0.00%) |
Apr 19, 2016 | 22.36 | 22.38 | 22.26 | 22.33 | 119,555 | +0.09(+0.39%) |
Apr 18, 2016 | 22.06 | 22.26 | 22.04 | 22.25 | 150,052 | +0.15(+0.66%) |
Apr 15, 2016 | 22.12 | 22.12 | 22.06 | 22.10 | 84,091 | -0.02(-0.07%) |
Apr 14, 2016 | 22.15 | 22.17 | 22.08 | 22.12 | 188,630 | +0.00(+0.00%) |
Apr 13, 2016 | 22.07 | 22.12 | 21.98 | 22.12 | 121,398 | +0.21(+0.94%) |
Apr 12, 2016 | 21.75 | 21.93 | 21.70 | 21.91 | 131,578 | +0.20(+0.91%) |
Apr 11, 2016 | 21.84 | 21.89 | 21.70 | 21.71 | 142,973 | -0.02(-0.11%) |
Apr 08, 2016 | 21.84 | 21.85 | 21.69 | 21.74 | 222,616 | +0.07(+0.31%) |
Apr 07, 2016 | 21.78 | 21.81 | 21.59 | 21.67 | 159,964 | -0.24(-1.09%) |
Apr 06, 2016 | 21.74 | 21.91 | 21.67 | 21.91 | 141,100 | +0.23(+1.07%) |
Apr 05, 2016 | 21.80 | 21.80 | 21.68 | 21.68 | 167,821 | -0.21(-0.94%) |
Apr 04, 2016 | 21.98 | 21.98 | 21.87 | 21.89 | 170,826 | -0.10(-0.45%) |
Apr 01, 2016 | 21.69 | 21.99 | 21.67 | 21.98 | 95,281 | +0.15(+0.68%) |
Mar 31, 2016 | 21.90 | 21.93 | 21.79 | 21.84 | 144,151 | -0.05(-0.25%) |
Mar 30, 2016 | 21.93 | 21.95 | 21.85 | 21.89 | 146,284 | +0.11(+0.52%) |
Mar 29, 2016 | 21.58 | 21.79 | 21.55 | 21.78 | 129,258 | +0.15(+0.69%) |
Mar 28, 2016 | 21.65 | 21.69 | 21.58 | 21.63 | 320,702 | +0.02(+0.11%) |
Mar 24, 2016 | 21.48 | 21.60 | 21.60 | 21.60 | 163,462 | -0.03(-0.15%) |
Mar 23, 2016 | 21.71 | 21.74 | 21.62 | 21.64 | 123,551 | -0.12(-0.55%) |
Mar 22, 2016 | 21.76 | 21.84 | 21.66 | 21.76 | 135,781 | -0.04(-0.18%) |
Mar 21, 2016 | 21.77 | 21.82 | 21.70 | 21.80 | 109,595 | +0.04(+0.19%) |
Mar 18, 2016 | 21.78 | 21.79 | 21.70 | 21.75 | 209,004 | +0.07(+0.30%) |
Mar 17, 2016 | 21.54 | 21.74 | 21.46 | 21.69 | 135,660 | +0.20(+0.92%) |
Mar 16, 2016 | 21.34 | 21.52 | 21.31 | 21.49 | 99,056 | +0.11(+0.50%) |
Mar 15, 2016 | 21.29 | 21.38 | 21.27 | 21.38 | 108,648 | -0.03(-0.15%) |
Mar 14, 2016 | 21.38 | 21.46 | 21.34 | 21.42 | 170,653 | -0.04(-0.19%) |
Mar 11, 2016 | 21.33 | 21.46 | 21.28 | 21.46 | 116,539 | +0.30(+1.44%) |
Mar 10, 2016 | 21.26 | 21.32 | 20.97 | 21.15 | 102,522 | +0.00(+0.00%) |
Mar 09, 2016 | 21.18 | 21.24 | 21.12 | 21.15 | 321,868 | +0.06(+0.27%) |
Mar 08, 2016 | 21.20 | 21.21 | 21.05 | 21.10 | 203,511 | -0.18(-0.85%) |
Mar 07, 2016 | 21.14 | 21.29 | 21.13 | 21.28 | 125,637 | +0.06(+0.27%) |
Mar 04, 2016 | 21.15 | 21.29 | 21.08 | 21.22 | 288,892 | +0.07(+0.31%) |
Mar 03, 2016 | 21.07 | 21.15 | 20.98 | 21.15 | 220,565 | +0.08(+0.39%) |
Mar 02, 2016 | 21.00 | 21.07 | 20.89 | 21.07 | 140,107 | +0.12(+0.55%) |