Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.15 | 24.34 | 23.69 | 24.33 | 1,666,568 | +0.06(+0.25%) |
Jun 29, 2016 | 24.33 | 24.56 | 23.89 | 24.27 | 2,361,110 | +0.29(+1.21%) |
Jun 28, 2016 | 24.07 | 24.48 | 23.69 | 23.98 | 1,914,039 | +0.55(+2.35%) |
Jun 27, 2016 | 24.01 | 24.24 | 23.28 | 23.43 | 2,037,001 | -1.17(-4.76%) |
Jun 24, 2016 | 24.30 | 25.04 | 24.30 | 24.60 | 2,600,478 | -1.26(-4.87%) |
Jun 23, 2016 | 25.76 | 26.18 | 25.56 | 25.86 | 2,045,044 | +0.34(+1.33%) |
Jun 22, 2016 | 25.40 | 25.93 | 25.18 | 25.52 | 1,828,926 | +0.32(+1.27%) |
Jun 21, 2016 | 24.50 | 25.43 | 24.11 | 25.20 | 1,451,446 | +0.66(+2.69%) |
Jun 20, 2016 | 25.11 | 25.39 | 24.54 | 24.54 | 1,973,244 | -0.21(-0.85%) |
Jun 17, 2016 | 24.17 | 24.93 | 24.01 | 24.75 | 1,752,226 | +0.91(+3.82%) |
Jun 16, 2016 | 24.25 | 24.25 | 23.41 | 23.84 | 2,063,433 | -0.72(-2.93%) |
Jun 15, 2016 | 24.45 | 25.04 | 24.29 | 24.56 | 2,141,677 | -0.12(-0.49%) |
Jun 14, 2016 | 24.07 | 24.69 | 24.01 | 24.68 | 2,016,555 | +0.40(+1.65%) |
Jun 13, 2016 | 24.13 | 24.79 | 23.87 | 24.28 | 1,901,112 | -0.04(-0.16%) |
Jun 10, 2016 | 25.11 | 25.11 | 24.27 | 24.32 | 1,673,756 | -1.16(-4.55%) |
Jun 09, 2016 | 25.11 | 25.64 | 24.86 | 25.48 | 2,488,469 | -0.11(-0.43%) |
Jun 08, 2016 | 26.36 | 26.72 | 25.59 | 25.59 | 2,172,274 | -0.45(-1.73%) |
Jun 07, 2016 | 25.59 | 26.15 | 25.26 | 26.04 | 2,349,684 | +0.46(+1.80%) |
Jun 06, 2016 | 24.08 | 25.63 | 24.08 | 25.58 | 2,107,496 | +1.70(+7.12%) |
Jun 03, 2016 | 24.37 | 24.55 | 23.62 | 23.88 | 2,476,894 | -0.42(-1.73%) |
Jun 02, 2016 | 24.97 | 25.03 | 24.22 | 24.30 | 2,715,399 | -1.01(-3.99%) |
Jun 01, 2016 | 25.29 | 25.42 | 24.67 | 25.31 | 2,071,639 | -0.51(-1.98%) |
May 31, 2016 | 25.51 | 26.37 | 25.33 | 25.82 | 2,401,703 | +0.70(+2.79%) |
May 27, 2016 | 25.15 | 25.12 | 25.12 | 25.12 | 2,126,200 | -0.18(-0.71%) |
May 26, 2016 | 25.76 | 26.09 | 25.28 | 25.30 | 2,187,255 | -0.15(-0.59%) |
May 25, 2016 | 24.31 | 25.54 | 24.17 | 25.45 | 2,309,772 | +1.26(+5.21%) |
May 24, 2016 | 23.87 | 24.33 | 23.50 | 24.19 | 1,859,979 | +0.44(+1.85%) |
May 23, 2016 | 23.93 | 24.05 | 23.31 | 23.75 | 2,003,290 | -0.43(-1.78%) |
May 20, 2016 | 23.61 | 24.34 | 23.50 | 24.18 | 1,422,803 | +0.61(+2.59%) |
May 19, 2016 | 23.25 | 23.83 | 22.99 | 23.57 | 1,569,533 | +0.02(+0.08%) |
May 18, 2016 | 24.29 | 24.60 | 23.34 | 23.55 | 1,807,410 | -0.84(-3.44%) |
May 17, 2016 | 23.82 | 24.96 | 23.77 | 24.39 | 1,637,001 | +0.51(+2.14%) |
May 16, 2016 | 23.80 | 24.37 | 23.70 | 23.88 | 1,831,157 | +0.38(+1.62%) |
May 13, 2016 | 24.07 | 24.59 | 23.48 | 23.50 | 1,531,322 | -0.68(-2.81%) |
May 12, 2016 | 24.32 | 24.69 | 23.66 | 24.18 | 2,322,051 | +0.20(+0.83%) |
May 11, 2016 | 23.51 | 24.23 | 23.28 | 23.98 | 2,041,869 | +0.38(+1.61%) |
May 10, 2016 | 23.44 | 24.10 | 23.40 | 23.60 | 1,671,079 | +0.40(+1.72%) |
May 09, 2016 | 24.52 | 24.52 | 22.79 | 23.20 | 1,990,489 | -1.60(-6.45%) |
May 06, 2016 | 23.40 | 25.06 | 23.29 | 24.80 | 2,637,092 | +1.13(+4.77%) |
May 05, 2016 | 24.25 | 24.44 | 23.37 | 23.67 | 2,842,728 | +0.06(+0.25%) |
May 04, 2016 | 24.00 | 24.64 | 23.14 | 23.61 | 2,728,962 | -0.29(-1.21%) |
May 03, 2016 | 24.34 | 24.48 | 23.44 | 23.90 | 2,853,623 | -0.64(-2.61%) |
May 02, 2016 | 24.97 | 25.20 | 23.31 | 24.54 | 4,370,145 | +0.28(+1.15%) |
Apr 29, 2016 | 24.49 | 25.13 | 23.59 | 24.26 | 3,700,472 | -0.03(-0.12%) |
Apr 28, 2016 | 24.49 | 25.12 | 24.21 | 24.29 | 2,154,045 | -0.34(-1.38%) |
Apr 27, 2016 | 23.89 | 24.96 | 23.89 | 24.63 | 2,459,674 | +0.98(+4.14%) |
Apr 26, 2016 | 23.25 | 23.72 | 22.83 | 23.65 | 1,499,394 | +0.51(+2.20%) |
Apr 25, 2016 | 23.63 | 23.88 | 23.01 | 23.14 | 1,961,324 | -0.76(-3.18%) |
Apr 22, 2016 | 23.18 | 24.57 | 23.03 | 23.90 | 1,558,449 | +0.70(+3.02%) |
Apr 21, 2016 | 24.00 | 24.30 | 23.00 | 23.20 | 1,858,034 | -0.68(-2.85%) |
Apr 20, 2016 | 23.71 | 24.34 | 23.30 | 23.88 | 1,975,625 | +0.12(+0.51%) |
Apr 19, 2016 | 22.63 | 23.80 | 22.60 | 23.76 | 2,246,108 | +1.41(+6.31%) |
Apr 18, 2016 | 21.39 | 22.56 | 20.84 | 22.35 | 1,718,319 | +0.22(+0.99%) |
Apr 15, 2016 | 22.09 | 22.39 | 21.43 | 22.13 | 2,333,944 | -0.14(-0.63%) |
Apr 14, 2016 | 22.72 | 22.83 | 21.96 | 22.27 | 1,895,118 | -0.28(-1.24%) |
Apr 13, 2016 | 22.30 | 22.90 | 22.21 | 22.55 | 1,880,669 | +0.30(+1.35%) |
Apr 12, 2016 | 21.63 | 22.50 | 21.13 | 22.25 | 2,739,966 | +0.99(+4.66%) |
Apr 11, 2016 | 21.08 | 21.73 | 21.03 | 21.26 | 1,554,282 | +0.13(+0.62%) |
Apr 08, 2016 | 20.85 | 21.51 | 20.71 | 21.13 | 1,750,342 | +0.85(+4.19%) |
Apr 07, 2016 | 20.88 | 21.19 | 20.08 | 20.28 | 3,076,741 | -0.74(-3.52%) |
Apr 06, 2016 | 21.21 | 21.55 | 20.65 | 21.02 | 2,246,008 | +0.06(+0.29%) |
Apr 05, 2016 | 20.76 | 21.63 | 20.72 | 20.96 | 2,612,795 | -0.03(-0.14%) |
Apr 04, 2016 | 20.98 | 21.24 | 20.53 | 20.99 | 2,059,495 | +0.02(+0.10%) |