Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.64 | 22.68 | 22.53 | 22.59 | 11,645 | -0.05(-0.22%) |
May 27, 2016 | 22.64 | 22.64 | 22.64 | 22.64 | 4,820 | +0.05(+0.24%) |
May 26, 2016 | 22.53 | 22.59 | 22.53 | 22.59 | 10,928 | -0.01(-0.04%) |
May 25, 2016 | 22.48 | 22.62 | 22.48 | 22.59 | 28,475 | +0.20(+0.91%) |
May 24, 2016 | 22.22 | 22.44 | 22.22 | 22.39 | 118,647 | +0.25(+1.15%) |
May 23, 2016 | 22.12 | 22.19 | 22.08 | 22.14 | 60,408 | +0.05(+0.21%) |
May 20, 2016 | 22.15 | 22.15 | 22.08 | 22.09 | 74,711 | +0.10(+0.47%) |
May 19, 2016 | 21.88 | 22.01 | 21.82 | 21.99 | 16,603 | +0.03(+0.15%) |
May 18, 2016 | 22.15 | 22.15 | 21.94 | 21.96 | 30,899 | -0.07(-0.34%) |
May 17, 2016 | 22.15 | 22.26 | 21.99 | 22.03 | 63,452 | -0.25(-1.11%) |
May 16, 2016 | 22.09 | 22.28 | 22.09 | 22.28 | 38,626 | +0.26(+1.16%) |
May 13, 2016 | 22.12 | 22.19 | 21.98 | 22.02 | 21,899 | -0.17(-0.76%) |
May 12, 2016 | 22.25 | 22.32 | 22.08 | 22.19 | 24,770 | -0.01(-0.07%) |
May 11, 2016 | 22.51 | 22.51 | 22.21 | 22.21 | 29,605 | -0.21(-0.96%) |
May 10, 2016 | 22.18 | 22.42 | 22.18 | 22.42 | 4,083 | +0.28(+1.25%) |
May 09, 2016 | 22.17 | 22.23 | 22.11 | 22.14 | 35,947 | +0.07(+0.33%) |
May 06, 2016 | 22.00 | 22.15 | 21.93 | 22.07 | 41,553 | +0.04(+0.19%) |
May 05, 2016 | 22.06 | 22.08 | 22.02 | 22.03 | 80,668 | -0.04(-0.18%) |
May 04, 2016 | 22.19 | 22.36 | 21.98 | 22.07 | 51,428 | -0.11(-0.48%) |
May 03, 2016 | 22.18 | 22.26 | 22.17 | 22.18 | 37,249 | -0.32(-1.40%) |
May 02, 2016 | 22.34 | 22.49 | 22.32 | 22.49 | 40,423 | +0.37(+1.69%) |
Apr 29, 2016 | 22.33 | 22.33 | 22.09 | 22.12 | 17,670 | -0.24(-1.05%) |
Apr 28, 2016 | 22.56 | 22.64 | 22.35 | 22.35 | 12,485 | -0.14(-0.62%) |
Apr 27, 2016 | 22.44 | 22.56 | 22.44 | 22.49 | 38,984 | -0.06(-0.27%) |
Apr 26, 2016 | 22.56 | 22.56 | 22.47 | 22.55 | 23,544 | +0.10(+0.42%) |
Apr 25, 2016 | 22.56 | 22.56 | 22.35 | 22.46 | 57,764 | -0.06(-0.29%) |
Apr 22, 2016 | 22.56 | 22.57 | 22.46 | 22.52 | 27,325 | -0.01(-0.03%) |
Apr 21, 2016 | 22.55 | 22.61 | 22.52 | 22.53 | 25,321 | -0.14(-0.63%) |
Apr 20, 2016 | 22.66 | 22.72 | 22.58 | 22.67 | 77,617 | +0.09(+0.40%) |
Apr 19, 2016 | 22.65 | 22.65 | 22.53 | 22.58 | 4,927,528 | +0.10(+0.43%) |
Apr 18, 2016 | 22.29 | 22.50 | 21.29 | 22.48 | 23,978 | +0.17(+0.76%) |
Apr 15, 2016 | 22.35 | 22.41 | 22.32 | 22.32 | 15,838 | -0.11(-0.51%) |
Apr 14, 2016 | 22.42 | 22.48 | 22.35 | 22.43 | 32,786 | +0.06(+0.27%) |
Apr 13, 2016 | 22.31 | 22.40 | 22.30 | 22.37 | 15,226 | +0.26(+1.19%) |
Apr 12, 2016 | 21.91 | 22.13 | 21.91 | 22.11 | 28,014 | +0.08(+0.36%) |
Apr 11, 2016 | 22.07 | 22.09 | 22.02 | 22.03 | 15,611 | +0.06(+0.28%) |
Apr 08, 2016 | 22.08 | 22.09 | 21.97 | 21.97 | 14,144 | +0.07(+0.31%) |
Apr 07, 2016 | 22.11 | 22.12 | 21.90 | 21.90 | 23,875 | -0.22(-0.98%) |
Apr 06, 2016 | 22.08 | 22.12 | 21.94 | 22.12 | 20,886 | +0.20(+0.89%) |
Apr 05, 2016 | 21.99 | 22.06 | 21.92 | 21.92 | 31,147 | -0.23(-1.05%) |
Apr 04, 2016 | 22.43 | 22.43 | 22.15 | 22.15 | 15,770 | -0.08(-0.35%) |
Apr 01, 2016 | 22.14 | 22.23 | 21.94 | 22.23 | 20,501 | +0.05(+0.24%) |
Mar 31, 2016 | 22.11 | 22.22 | 22.11 | 22.18 | 45,085 | -0.01(-0.07%) |
Mar 30, 2016 | 22.31 | 22.31 | 22.16 | 22.19 | 24,013 | +0.24(+1.09%) |
Mar 29, 2016 | 21.76 | 21.95 | 21.76 | 21.95 | 169,883 | +0.13(+0.62%) |
Mar 28, 2016 | 21.83 | 21.86 | 21.82 | 21.82 | 10,295 | +0.04(+0.19%) |
Mar 24, 2016 | 21.72 | 21.78 | 21.78 | 21.78 | 19,970 | -0.15(-0.67%) |
Mar 23, 2016 | 22.07 | 22.07 | 21.84 | 21.93 | 20,287 | -0.01(-0.05%) |
Mar 22, 2016 | 21.89 | 22.04 | 21.89 | 21.94 | 42,524 | -0.11(-0.51%) |
Mar 21, 2016 | 21.97 | 22.05 | 21.88 | 22.05 | 42,834 | +0.11(+0.49%) |
Mar 18, 2016 | 21.96 | 21.97 | 21.91 | 21.94 | 30,431 | +0.07(+0.32%) |
Mar 17, 2016 | 21.64 | 21.94 | 21.64 | 21.87 | 16,773 | +0.30(+1.41%) |
Mar 16, 2016 | 21.63 | 21.63 | 21.57 | 21.57 | 17,479 | +0.01(+0.03%) |
Mar 15, 2016 | 21.57 | 21.57 | 21.53 | 21.56 | 8,545 | -0.11(-0.49%) |
Mar 14, 2016 | 21.59 | 21.70 | 21.57 | 21.67 | 9,597 | +0.03(+0.13%) |
Mar 11, 2016 | 21.56 | 21.66 | 21.55 | 21.64 | 26,820 | +0.34(+1.59%) |
Mar 10, 2016 | 21.49 | 21.49 | 21.26 | 21.30 | 19,914 | +0.02(+0.09%) |
Mar 09, 2016 | 21.32 | 21.32 | 21.26 | 21.28 | 29,809 | +0.10(+0.48%) |
Mar 08, 2016 | 21.31 | 21.36 | 21.18 | 21.18 | 24,481 | -0.23(-1.05%) |
Mar 07, 2016 | 21.37 | 21.49 | 21.37 | 21.41 | 7,196 | -0.01(-0.03%) |
Mar 04, 2016 | 21.36 | 21.36 | 21.36 | 21.41 | 19,285 | +0.09(+0.41%) |
Mar 03, 2016 | 21.24 | 21.33 | 21.21 | 21.33 | 7,992 | +0.14(+0.68%) |
Mar 02, 2016 | 21.24 | 21.24 | 21.06 | 21.18 | 51,876 | +0.07(+0.34%) |