Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.33 | 25.36 | 25.33 | 25.35 | 1,609,045 | +0.02(+0.07%) |
May 27, 2016 | 25.34 | 25.34 | 25.34 | 25.34 | 516,837 | -0.01(-0.03%) |
May 26, 2016 | 25.35 | 25.35 | 25.33 | 25.34 | 356,704 | +0.02(+0.07%) |
May 25, 2016 | 25.31 | 25.34 | 25.31 | 25.33 | 530,296 | +0.01(+0.03%) |
May 24, 2016 | 25.30 | 25.34 | 25.30 | 25.32 | 432,183 | +0.00(+0.00%) |
May 23, 2016 | 25.32 | 25.32 | 25.30 | 25.32 | 430,624 | +0.02(+0.07%) |
May 20, 2016 | 25.31 | 25.34 | 25.30 | 25.30 | 559,254 | -0.02(-0.10%) |
May 19, 2016 | 25.33 | 25.33 | 25.31 | 25.33 | 368,792 | +0.02(+0.07%) |
May 18, 2016 | 25.33 | 25.35 | 25.31 | 25.31 | 411,758 | -0.05(-0.20%) |
May 17, 2016 | 25.39 | 25.39 | 25.35 | 25.36 | 337,034 | -0.01(-0.03%) |
May 16, 2016 | 25.39 | 25.41 | 25.36 | 25.37 | 5,537,484 | -0.03(-0.13%) |
May 13, 2016 | 25.39 | 25.41 | 25.39 | 25.40 | 384,059 | +0.00(+0.00%) |
May 12, 2016 | 25.40 | 25.41 | 25.38 | 25.40 | 271,169 | -0.01(-0.03%) |
May 11, 2016 | 25.39 | 25.41 | 25.39 | 25.41 | 352,080 | -0.01(-0.03%) |
May 10, 2016 | 25.40 | 25.43 | 25.38 | 25.42 | 680,465 | +0.02(+0.10%) |
May 09, 2016 | 25.38 | 25.41 | 25.38 | 25.39 | 265,207 | +0.03(+0.13%) |
May 06, 2016 | 25.36 | 25.39 | 25.36 | 25.36 | 555,735 | -0.02(-0.10%) |
May 05, 2016 | 25.37 | 25.39 | 25.36 | 25.39 | 777,452 | +0.03(+0.13%) |
May 04, 2016 | 25.37 | 25.38 | 25.34 | 25.35 | 525,028 | +0.01(+0.03%) |
May 03, 2016 | 25.36 | 25.39 | 25.34 | 25.34 | 842,158 | -0.02(-0.10%) |
May 02, 2016 | 25.38 | 25.38 | 25.35 | 25.37 | 584,589 | -0.01(-0.03%) |
Apr 29, 2016 | 25.33 | 25.38 | 25.32 | 25.38 | 12,230,607 | +0.02(+0.07%) |
Apr 28, 2016 | 25.33 | 25.36 | 25.33 | 25.36 | 377,668 | +0.02(+0.10%) |
Apr 27, 2016 | 25.34 | 25.35 | 25.31 | 25.34 | 2,465,589 | +0.01(+0.03%) |
Apr 26, 2016 | 25.34 | 25.34 | 25.30 | 25.33 | 617,749 | -0.01(-0.03%) |
Apr 25, 2016 | 25.34 | 25.36 | 25.33 | 25.34 | 5,661,116 | -0.03(-0.13%) |
Apr 22, 2016 | 25.36 | 25.38 | 25.35 | 25.37 | 560,646 | +0.02(+0.07%) |
Apr 21, 2016 | 25.34 | 25.36 | 25.33 | 25.35 | 388,409 | +0.02(+0.07%) |
Apr 20, 2016 | 25.33 | 25.37 | 25.33 | 25.34 | 519,957 | +0.00(+0.00%) |
Apr 19, 2016 | 25.34 | 25.36 | 25.34 | 25.34 | 549,559 | -0.01(-0.03%) |
Apr 18, 2016 | 25.32 | 25.36 | 25.32 | 25.34 | 444,653 | +0.01(+0.03%) |
Apr 15, 2016 | 25.33 | 25.34 | 25.31 | 25.34 | 410,756 | +0.03(+0.13%) |
Apr 14, 2016 | 25.32 | 25.34 | 25.29 | 25.30 | 830,804 | -0.02(-0.07%) |
Apr 13, 2016 | 25.33 | 25.33 | 25.30 | 25.32 | 699,129 | -0.02(-0.07%) |
Apr 12, 2016 | 25.33 | 25.35 | 25.31 | 25.34 | 952,894 | -0.02(-0.10%) |
Apr 11, 2016 | 25.38 | 25.38 | 25.31 | 25.36 | 741,106 | +0.04(+0.16%) |
Apr 08, 2016 | 25.33 | 25.33 | 25.31 | 25.32 | 445,818 | +0.00(+0.00%) |
Apr 07, 2016 | 25.34 | 25.34 | 25.30 | 25.32 | 855,015 | +0.02(+0.07%) |
Apr 06, 2016 | 25.31 | 25.32 | 25.28 | 25.30 | 656,707 | +0.01(+0.03%) |
Apr 05, 2016 | 25.29 | 25.33 | 25.29 | 25.29 | 1,454,942 | -0.01(-0.03%) |
Apr 04, 2016 | 25.30 | 25.33 | 25.29 | 25.30 | 274,190 | +0.00(+0.00%) |
Apr 01, 2016 | 25.28 | 25.31 | 25.25 | 25.30 | 436,810 | +0.02(+0.07%) |
Mar 31, 2016 | 25.24 | 25.29 | 25.24 | 25.29 | 933,157 | +0.03(+0.13%) |
Mar 30, 2016 | 25.24 | 25.25 | 25.22 | 25.25 | 332,554 | +0.02(+0.07%) |
Mar 29, 2016 | 25.22 | 25.24 | 25.20 | 25.24 | 853,653 | +0.04(+0.16%) |
Mar 28, 2016 | 25.21 | 25.23 | 25.18 | 25.19 | 569,471 | +0.00(+0.00%) |
Mar 24, 2016 | 25.16 | 25.19 | 25.19 | 25.19 | 817,807 | +0.00(+0.00%) |
Mar 23, 2016 | 25.18 | 25.19 | 25.18 | 25.19 | 348,932 | +0.02(+0.07%) |
Mar 22, 2016 | 25.19 | 25.21 | 25.18 | 25.18 | 547,112 | -0.02(-0.07%) |
Mar 21, 2016 | 25.19 | 25.20 | 25.16 | 25.19 | 872,363 | +0.02(+0.07%) |
Mar 18, 2016 | 25.19 | 25.19 | 25.17 | 25.18 | 714,984 | +0.01(+0.03%) |
Mar 17, 2016 | 25.19 | 25.19 | 25.16 | 25.17 | 583,948 | +0.00(+0.00%) |
Mar 16, 2016 | 25.10 | 25.17 | 25.10 | 25.17 | 453,376 | +0.05(+0.20%) |
Mar 15, 2016 | 25.11 | 25.13 | 25.10 | 25.12 | 973,464 | +0.02(+0.10%) |
Mar 14, 2016 | 25.10 | 25.10 | 25.08 | 25.10 | 948,326 | +0.01(+0.03%) |
Mar 11, 2016 | 25.08 | 25.10 | 25.08 | 25.09 | 661,583 | +0.02(+0.07%) |
Mar 10, 2016 | 25.08 | 25.10 | 25.06 | 25.07 | 491,874 | +0.00(+0.00%) |
Mar 09, 2016 | 25.08 | 25.08 | 25.05 | 25.07 | 1,116,609 | +0.01(+0.03%) |
Mar 08, 2016 | 25.07 | 25.08 | 25.05 | 25.06 | 472,457 | +0.01(+0.03%) |
Mar 07, 2016 | 25.06 | 25.07 | 25.04 | 25.05 | 912,961 | +0.00(+0.00%) |
Mar 04, 2016 | 25.05 | 25.07 | 25.03 | 25.05 | 1,335,957 | -0.02(-0.07%) |
Mar 03, 2016 | 25.10 | 25.10 | 25.04 | 25.07 | 3,066,286 | -0.02(-0.07%) |
Mar 02, 2016 | 25.07 | 25.13 | 25.07 | 25.09 | 6,335,018 | -0.03(-0.13%) |