Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.48 | 24.58 | 24.00 | 24.40 | 2,116,236 | -0.01(-0.06%) |
Jun 29, 2016 | 24.21 | 24.51 | 24.15 | 24.41 | 1,003,769 | +0.46(+1.94%) |
Jun 28, 2016 | 23.98 | 24.20 | 23.72 | 23.95 | 1,381,408 | +0.27(+1.12%) |
Jun 27, 2016 | 24.01 | 24.19 | 23.46 | 23.68 | 1,999,959 | -0.66(-2.73%) |
Jun 24, 2016 | 23.95 | 24.70 | 23.93 | 24.34 | 1,845,504 | -1.04(-4.10%) |
Jun 23, 2016 | 25.70 | 25.79 | 25.26 | 25.38 | 1,072,434 | +0.08(+0.32%) |
Jun 22, 2016 | 25.49 | 25.81 | 25.29 | 25.30 | 1,251,901 | -0.10(-0.41%) |
Jun 21, 2016 | 25.13 | 25.57 | 24.87 | 25.41 | 1,424,447 | +0.42(+1.68%) |
Jun 20, 2016 | 25.18 | 25.68 | 24.98 | 24.99 | 1,983,854 | -0.17(-0.67%) |
Jun 17, 2016 | 24.36 | 25.52 | 24.36 | 25.16 | 5,183,146 | +0.74(+3.02%) |
Jun 16, 2016 | 24.04 | 24.42 | 23.76 | 24.42 | 2,910,328 | +0.15(+0.61%) |
Jun 15, 2016 | 24.65 | 24.65 | 24.25 | 24.27 | 3,441,959 | -0.32(-1.29%) |
Jun 14, 2016 | 25.18 | 25.23 | 24.55 | 24.59 | 2,842,336 | -0.61(-2.43%) |
Jun 13, 2016 | 25.85 | 26.06 | 25.13 | 25.20 | 3,109,177 | -1.17(-4.42%) |
Jun 10, 2016 | 26.34 | 26.67 | 26.21 | 26.36 | 1,994,088 | -0.11(-0.42%) |
Jun 09, 2016 | 26.08 | 26.56 | 26.03 | 26.48 | 988,790 | +0.20(+0.76%) |
Jun 08, 2016 | 26.48 | 26.54 | 25.97 | 26.28 | 1,082,579 | +0.01(+0.06%) |
Jun 07, 2016 | 26.04 | 26.31 | 25.94 | 26.26 | 1,033,461 | +0.35(+1.34%) |
Jun 06, 2016 | 26.19 | 26.23 | 25.75 | 25.91 | 1,174,406 | -0.21(-0.79%) |
Jun 03, 2016 | 26.11 | 26.19 | 25.72 | 26.12 | 1,137,522 | +0.10(+0.40%) |
Jun 02, 2016 | 25.78 | 26.02 | 25.69 | 26.02 | 540,844 | +0.07(+0.26%) |
Jun 01, 2016 | 25.77 | 26.03 | 25.69 | 25.95 | 638,854 | +0.06(+0.23%) |
May 31, 2016 | 26.27 | 26.32 | 25.80 | 25.89 | 1,156,193 | -0.46(-1.74%) |
May 27, 2016 | 25.72 | 26.35 | 26.35 | 26.35 | 1,029,295 | +0.41(+1.59%) |
May 26, 2016 | 26.04 | 26.19 | 25.82 | 25.94 | 626,837 | +0.12(+0.46%) |
May 25, 2016 | 25.93 | 25.95 | 25.56 | 25.82 | 1,137,305 | +0.14(+0.54%) |
May 24, 2016 | 25.03 | 25.81 | 24.96 | 25.68 | 2,142,263 | +0.81(+3.26%) |
May 23, 2016 | 24.73 | 24.91 | 24.61 | 24.87 | 515,118 | +0.08(+0.32%) |
May 20, 2016 | 24.52 | 24.91 | 24.52 | 24.79 | 818,631 | +0.30(+1.22%) |
May 19, 2016 | 24.71 | 24.71 | 24.07 | 24.49 | 1,760,016 | -0.36(-1.44%) |
May 18, 2016 | 24.73 | 25.10 | 24.46 | 24.85 | 1,879,092 | -0.07(-0.26%) |
May 17, 2016 | 25.03 | 25.15 | 24.63 | 24.91 | 2,031,413 | -0.31(-1.25%) |
May 16, 2016 | 24.36 | 25.35 | 24.32 | 25.23 | 2,520,775 | +0.96(+3.95%) |
May 13, 2016 | 24.68 | 24.68 | 23.84 | 24.27 | 1,925,470 | -0.44(-1.78%) |
May 12, 2016 | 25.01 | 25.08 | 24.40 | 24.71 | 1,223,782 | -0.08(-0.32%) |
May 11, 2016 | 25.04 | 25.23 | 24.70 | 24.79 | 772,629 | -0.24(-0.96%) |
May 10, 2016 | 24.65 | 25.11 | 24.62 | 25.03 | 1,047,224 | +0.48(+1.97%) |
May 09, 2016 | 24.67 | 24.69 | 24.39 | 24.55 | 801,068 | -0.18(-0.74%) |
May 06, 2016 | 24.55 | 24.77 | 24.38 | 24.73 | 940,459 | +0.02(+0.09%) |
May 05, 2016 | 24.91 | 24.97 | 24.52 | 24.71 | 1,019,128 | -0.07(-0.27%) |
May 04, 2016 | 24.22 | 24.84 | 24.20 | 24.77 | 1,214,375 | +0.36(+1.47%) |
May 03, 2016 | 24.63 | 24.67 | 24.22 | 24.42 | 717,497 | -0.44(-1.77%) |
May 02, 2016 | 24.74 | 24.96 | 24.47 | 24.85 | 906,988 | +0.12(+0.47%) |
Apr 29, 2016 | 24.96 | 24.97 | 24.64 | 24.74 | 737,156 | -0.23(-0.94%) |
Apr 28, 2016 | 25.02 | 25.29 | 24.88 | 24.97 | 891,053 | -0.15(-0.61%) |
Apr 27, 2016 | 24.98 | 25.20 | 24.85 | 25.12 | 928,377 | +0.18(+0.70%) |
Apr 26, 2016 | 24.92 | 25.31 | 24.87 | 24.95 | 1,620,465 | +0.04(+0.15%) |
Apr 25, 2016 | 24.63 | 24.91 | 24.50 | 24.91 | 2,022,499 | +0.23(+0.92%) |
Apr 22, 2016 | 24.20 | 24.74 | 24.08 | 24.69 | 1,985,082 | +0.44(+1.81%) |
Apr 21, 2016 | 25.02 | 25.05 | 24.21 | 24.25 | 2,532,010 | -0.79(-3.15%) |
Apr 20, 2016 | 24.86 | 25.21 | 24.86 | 25.04 | 871,140 | +0.13(+0.53%) |
Apr 19, 2016 | 24.94 | 24.95 | 24.65 | 24.91 | 920,304 | +0.16(+0.65%) |
Apr 18, 2016 | 24.33 | 24.81 | 24.27 | 24.74 | 1,189,409 | +0.26(+1.08%) |
Apr 15, 2016 | 24.34 | 24.51 | 24.28 | 24.48 | 808,821 | +0.14(+0.57%) |
Apr 14, 2016 | 24.33 | 24.42 | 24.12 | 24.34 | 1,439,877 | +0.00(+0.00%) |
Apr 13, 2016 | 24.55 | 24.70 | 24.23 | 24.34 | 1,011,628 | -0.06(-0.24%) |
Apr 12, 2016 | 24.10 | 24.50 | 24.10 | 24.40 | 1,253,632 | +0.29(+1.21%) |
Apr 11, 2016 | 24.39 | 24.57 | 24.07 | 24.11 | 907,350 | -0.17(-0.69%) |
Apr 08, 2016 | 24.33 | 24.65 | 24.17 | 24.28 | 1,102,769 | +0.31(+1.28%) |
Apr 07, 2016 | 23.88 | 23.99 | 23.54 | 23.97 | 2,262,894 | -0.12(-0.49%) |
Apr 06, 2016 | 23.96 | 24.21 | 23.94 | 24.09 | 1,295,968 | +0.11(+0.46%) |
Apr 05, 2016 | 23.63 | 24.02 | 23.52 | 23.98 | 1,459,882 | -0.01(-0.06%) |
Apr 04, 2016 | 25.10 | 25.18 | 23.94 | 23.99 | 4,126,199 | -1.32(-5.23%) |