Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.23 | 25.24 | 25.15 | 25.15 | 34,094 | -0.07(-0.26%) |
Jun 29, 2016 | 25.19 | 25.23 | 25.19 | 25.22 | 31,013 | -0.01(-0.02%) |
Jun 28, 2016 | 25.20 | 25.23 | 25.19 | 25.22 | 16,189 | +0.01(+0.02%) |
Jun 27, 2016 | 25.19 | 25.24 | 25.19 | 25.22 | 26,053 | +0.02(+0.10%) |
Jun 24, 2016 | 25.18 | 25.29 | 25.18 | 25.19 | 24,177 | +0.00(+0.01%) |
Jun 23, 2016 | 25.21 | 25.23 | 25.19 | 25.19 | 19,601 | +0.00(+0.02%) |
Jun 22, 2016 | 25.18 | 25.22 | 25.16 | 25.19 | 12,761 | -0.02(-0.10%) |
Jun 21, 2016 | 25.18 | 25.23 | 25.18 | 25.21 | 25,540 | +0.01(+0.03%) |
Jun 20, 2016 | 25.18 | 25.22 | 25.18 | 25.20 | 25,865 | +0.01(+0.03%) |
Jun 17, 2016 | 25.20 | 25.21 | 25.18 | 25.19 | 21,279 | -0.01(-0.03%) |
Jun 16, 2016 | 25.18 | 25.22 | 25.18 | 25.20 | 73,411 | +0.00(+0.00%) |
Jun 15, 2016 | 25.15 | 25.22 | 25.15 | 25.20 | 27,636 | +0.01(+0.03%) |
Jun 14, 2016 | 25.28 | 25.28 | 25.19 | 25.19 | 75,107 | -0.02(-0.10%) |
Jun 13, 2016 | 25.24 | 25.26 | 25.18 | 25.22 | 17,385 | +0.02(+0.07%) |
Jun 10, 2016 | 25.17 | 25.21 | 25.17 | 25.20 | 20,421 | +0.02(+0.07%) |
Jun 09, 2016 | 25.19 | 25.22 | 25.16 | 25.19 | 24,474 | -0.01(-0.03%) |
Jun 08, 2016 | 25.15 | 25.19 | 25.15 | 25.19 | 34,088 | +0.03(+0.13%) |
Jun 07, 2016 | 25.19 | 25.19 | 25.16 | 25.16 | 21,397 | -0.01(-0.03%) |
Jun 06, 2016 | 25.21 | 25.21 | 25.16 | 25.17 | 24,037 | -0.01(-0.03%) |
Jun 03, 2016 | 25.19 | 25.19 | 25.15 | 25.18 | 27,448 | +0.01(+0.03%) |
Jun 02, 2016 | 25.13 | 25.18 | 25.13 | 25.17 | 9,629 | -0.01(-0.03%) |
Jun 01, 2016 | 25.15 | 25.19 | 25.14 | 25.18 | 21,214 | -0.00(-0.01%) |
May 31, 2016 | 25.16 | 25.16 | 25.14 | 25.18 | 23,998 | +0.04(+0.16%) |
May 27, 2016 | 25.25 | 25.14 | 25.14 | 25.14 | 260,711 | -0.14(-0.55%) |
May 26, 2016 | 25.30 | 25.54 | 25.26 | 25.28 | 71,090 | -0.02(-0.07%) |
May 25, 2016 | 25.21 | 25.30 | 25.16 | 25.30 | 40,939 | +0.05(+0.20%) |
May 24, 2016 | 25.31 | 25.31 | 25.25 | 25.25 | 36,926 | +0.02(+0.07%) |
May 23, 2016 | 25.22 | 25.30 | 25.22 | 25.23 | 45,055 | -0.03(-0.13%) |
May 20, 2016 | 25.22 | 25.31 | 25.19 | 25.26 | 46,915 | -0.02(-0.07%) |
May 19, 2016 | 25.24 | 25.32 | 25.20 | 25.28 | 39,257 | +0.04(+0.16%) |
May 18, 2016 | 25.22 | 25.30 | 25.22 | 25.24 | 26,422 | +0.02(+0.07%) |
May 17, 2016 | 25.19 | 25.31 | 25.19 | 25.22 | 46,299 | +0.02(+0.10%) |
May 16, 2016 | 25.26 | 25.29 | 25.19 | 25.20 | 24,398 | -0.04(-0.16%) |
May 13, 2016 | 25.22 | 25.30 | 25.17 | 25.24 | 52,764 | +0.02(+0.07%) |
May 12, 2016 | 25.16 | 25.30 | 25.16 | 25.22 | 78,814 | +0.06(+0.23%) |
May 11, 2016 | 25.14 | 25.25 | 25.14 | 25.16 | 25,191 | -0.03(-0.13%) |
May 10, 2016 | 25.16 | 25.29 | 25.12 | 25.20 | 124,357 | +0.03(+0.13%) |
May 09, 2016 | 25.18 | 25.21 | 25.09 | 25.16 | 71,833 | -0.02(-0.07%) |
May 06, 2016 | 25.22 | 25.22 | 25.16 | 25.18 | 23,150 | -0.02(-0.10%) |
May 05, 2016 | 25.21 | 25.23 | 25.15 | 25.21 | 37,240 | +0.00(+0.00%) |
May 04, 2016 | 25.22 | 25.23 | 25.19 | 25.21 | 396,519 | +0.03(+0.13%) |
May 03, 2016 | 25.17 | 25.19 | 25.16 | 25.17 | 14,931 | +0.00(+0.00%) |
May 02, 2016 | 25.16 | 25.22 | 25.14 | 25.17 | 32,278 | +0.00(+0.01%) |
Apr 29, 2016 | 25.15 | 25.17 | 25.12 | 25.17 | 40,813 | +0.04(+0.16%) |
Apr 28, 2016 | 25.14 | 25.16 | 25.12 | 25.13 | 36,303 | -0.01(-0.03%) |
Apr 27, 2016 | 25.12 | 25.14 | 25.08 | 25.14 | 63,264 | +0.03(+0.13%) |
Apr 26, 2016 | 25.13 | 25.13 | 25.09 | 25.10 | 39,911 | -0.02(-0.10%) |
Apr 25, 2016 | 25.14 | 25.14 | 25.09 | 25.13 | 33,088 | +0.02(+0.10%) |
Apr 22, 2016 | 25.12 | 25.12 | 25.09 | 25.10 | 17,528 | +0.01(+0.03%) |
Apr 21, 2016 | 25.06 | 25.12 | 25.06 | 25.09 | 128,518 | +0.04(+0.16%) |
Apr 20, 2016 | 25.08 | 25.12 | 25.05 | 25.05 | 44,899 | -0.06(-0.23%) |
Apr 19, 2016 | 25.10 | 25.11 | 25.08 | 25.11 | 55,491 | +0.02(+0.07%) |
Apr 18, 2016 | 25.10 | 25.12 | 25.05 | 25.09 | 48,880 | +0.00(+0.00%) |
Apr 15, 2016 | 25.06 | 25.09 | 25.05 | 25.09 | 15,380 | +0.05(+0.20%) |
Apr 14, 2016 | 25.06 | 25.09 | 24.99 | 25.05 | 52,898 | -0.02(-0.07%) |
Apr 13, 2016 | 25.05 | 25.10 | 25.05 | 25.06 | 65,041 | -0.01(-0.03%) |
Apr 12, 2016 | 25.10 | 25.10 | 25.05 | 25.07 | 38,815 | -0.02(-0.10%) |
Apr 11, 2016 | 25.09 | 25.14 | 25.06 | 25.09 | 21,239 | +0.02(+0.10%) |
Apr 08, 2016 | 25.05 | 25.10 | 25.05 | 25.07 | 16,658 | -0.01(-0.03%) |
Apr 07, 2016 | 25.16 | 25.16 | 25.08 | 25.08 | 32,059 | -0.02(-0.07%) |
Apr 06, 2016 | 25.09 | 25.25 | 25.09 | 25.09 | 25,049 | -0.04(-0.16%) |
Apr 05, 2016 | 25.06 | 25.15 | 25.06 | 25.14 | 49,322 | +0.02(+0.10%) |
Apr 04, 2016 | 25.08 | 25.11 | 25.04 | 25.11 | 5,943,273 | +0.07(+0.30%) |