Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.51 | 25.54 | 25.50 | 25.51 | 2,203,066 | -0.01(-0.03%) |
Jun 29, 2016 | 25.49 | 25.53 | 25.49 | 25.52 | 1,609,055 | +0.03(+0.13%) |
Jun 28, 2016 | 25.44 | 25.51 | 25.44 | 25.49 | 964,707 | +0.04(+0.16%) |
Jun 27, 2016 | 25.46 | 25.50 | 25.45 | 25.45 | 530,786 | -0.05(-0.20%) |
Jun 24, 2016 | 25.46 | 25.50 | 25.45 | 25.50 | 886,426 | +0.04(+0.16%) |
Jun 23, 2016 | 25.46 | 25.46 | 25.45 | 25.45 | 224,743 | -0.01(-0.03%) |
Jun 22, 2016 | 25.47 | 25.47 | 25.45 | 25.46 | 721,352 | +0.02(+0.07%) |
Jun 21, 2016 | 25.47 | 25.48 | 25.45 | 25.45 | 540,265 | -0.01(-0.03%) |
Jun 20, 2016 | 25.47 | 25.49 | 25.45 | 25.45 | 1,072,306 | -0.01(-0.03%) |
Jun 17, 2016 | 25.48 | 25.49 | 25.46 | 25.46 | 381,170 | +0.00(+0.00%) |
Jun 16, 2016 | 25.46 | 25.49 | 25.45 | 25.46 | 418,827 | +0.02(+0.07%) |
Jun 15, 2016 | 25.46 | 25.49 | 25.44 | 25.45 | 551,113 | +0.00(+0.00%) |
Jun 14, 2016 | 25.48 | 25.48 | 25.44 | 25.45 | 321,945 | -0.02(-0.10%) |
Jun 13, 2016 | 25.44 | 25.47 | 25.44 | 25.47 | 374,970 | +0.02(+0.10%) |
Jun 10, 2016 | 25.44 | 25.45 | 25.43 | 25.45 | 372,863 | +0.00(+0.00%) |
Jun 09, 2016 | 25.44 | 25.45 | 25.42 | 25.45 | 796,828 | +0.02(+0.07%) |
Jun 08, 2016 | 25.43 | 25.45 | 25.42 | 25.43 | 741,418 | +0.01(+0.03%) |
Jun 07, 2016 | 25.42 | 25.43 | 25.38 | 25.42 | 534,490 | +0.02(+0.10%) |
Jun 06, 2016 | 25.41 | 25.41 | 25.38 | 25.40 | 462,905 | -0.02(-0.07%) |
Jun 03, 2016 | 25.42 | 25.42 | 25.40 | 25.41 | 1,075,022 | +0.05(+0.20%) |
Jun 02, 2016 | 25.35 | 25.37 | 25.34 | 25.36 | 569,320 | -0.02(-0.07%) |
Jun 01, 2016 | 25.37 | 25.38 | 25.35 | 25.38 | 384,179 | +0.03(+0.10%) |
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%) |