Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.63 | 21.69 | 21.54 | 21.69 | 722,276 | +0.00(+0.00%) |
Jun 29, 2016 | 21.53 | 21.71 | 21.51 | 21.69 | 1,171,393 | +0.33(+1.54%) |
Jun 28, 2016 | 21.41 | 21.42 | 21.25 | 21.36 | 903,445 | +0.26(+1.25%) |
Jun 27, 2016 | 21.15 | 21.19 | 21.00 | 21.10 | 1,791,196 | +0.17(+0.83%) |
Jun 24, 2016 | 21.00 | 21.35 | 20.90 | 20.92 | 2,510,691 | -0.79(-3.62%) |
Jun 23, 2016 | 21.53 | 21.72 | 21.50 | 21.71 | 1,022,744 | +0.13(+0.59%) |
Jun 22, 2016 | 21.54 | 21.67 | 21.53 | 21.58 | 1,248,318 | +0.26(+1.24%) |
Jun 21, 2016 | 21.37 | 21.41 | 21.29 | 21.32 | 569,911 | -0.11(-0.51%) |
Jun 20, 2016 | 21.39 | 21.56 | 21.39 | 21.42 | 1,387,605 | +0.04(+0.17%) |
Jun 17, 2016 | 21.25 | 21.41 | 21.21 | 21.39 | 1,264,649 | +0.14(+0.64%) |
Jun 16, 2016 | 21.06 | 21.29 | 20.98 | 21.25 | 1,148,469 | +0.12(+0.56%) |
Jun 15, 2016 | 21.18 | 21.25 | 21.11 | 21.13 | 3,418,568 | +0.05(+0.22%) |
Jun 14, 2016 | 20.96 | 21.10 | 20.90 | 21.09 | 2,000,513 | +0.27(+1.32%) |
Jun 13, 2016 | 20.84 | 20.98 | 20.81 | 20.81 | 2,000,563 | -0.52(-2.46%) |
Jun 10, 2016 | 21.44 | 21.45 | 21.28 | 21.34 | 1,650,494 | -0.41(-1.87%) |
Jun 09, 2016 | 21.73 | 21.75 | 21.55 | 21.74 | 806,277 | -0.08(-0.38%) |
Jun 08, 2016 | 21.84 | 21.89 | 21.78 | 21.83 | 1,067,026 | -0.16(-0.71%) |
Jun 07, 2016 | 22.05 | 22.07 | 21.98 | 21.98 | 1,334,796 | -0.11(-0.50%) |
Jun 06, 2016 | 21.95 | 22.16 | 21.95 | 22.09 | 1,148,781 | -0.08(-0.37%) |
Jun 03, 2016 | 22.00 | 22.18 | 22.00 | 22.17 | 1,438,197 | +0.25(+1.12%) |
Jun 02, 2016 | 21.78 | 21.95 | 21.74 | 21.93 | 1,537,553 | +0.20(+0.92%) |
Jun 01, 2016 | 21.86 | 21.86 | 21.67 | 21.73 | 1,285,209 | -0.38(-1.73%) |
May 31, 2016 | 21.95 | 22.11 | 21.85 | 22.11 | 3,895,261 | +0.99(+4.67%) |
May 27, 2016 | 21.17 | 21.12 | 21.12 | 21.12 | 781,504 | +0.09(+0.43%) |
May 26, 2016 | 21.15 | 21.23 | 21.00 | 21.03 | 393,303 | -0.02(-0.09%) |
May 25, 2016 | 21.08 | 21.19 | 21.00 | 21.05 | 1,026,729 | -0.19(-0.90%) |
May 24, 2016 | 20.92 | 21.25 | 20.91 | 21.24 | 1,132,458 | +0.22(+1.04%) |
May 23, 2016 | 21.09 | 21.12 | 21.00 | 21.02 | 740,742 | -0.07(-0.35%) |
May 20, 2016 | 21.08 | 21.15 | 20.99 | 21.10 | 1,279,538 | +0.36(+1.72%) |
May 19, 2016 | 20.74 | 20.84 | 20.70 | 20.74 | 1,486,371 | -0.03(-0.13%) |
May 18, 2016 | 20.89 | 20.92 | 20.64 | 20.77 | 1,610,377 | -0.17(-0.83%) |
May 17, 2016 | 21.05 | 21.11 | 20.92 | 20.94 | 1,159,773 | -0.26(-1.25%) |
May 16, 2016 | 21.03 | 21.23 | 21.03 | 21.21 | 1,815,324 | +0.39(+1.89%) |
May 13, 2016 | 20.94 | 21.00 | 20.79 | 20.81 | 1,337,085 | -0.24(-1.13%) |
May 12, 2016 | 21.13 | 21.21 | 21.00 | 21.05 | 1,131,516 | +0.10(+0.48%) |
May 11, 2016 | 21.00 | 21.09 | 20.94 | 20.95 | 930,849 | -0.25(-1.16%) |
May 10, 2016 | 20.92 | 21.20 | 20.92 | 21.20 | 1,304,046 | +0.46(+2.20%) |
May 09, 2016 | 20.91 | 20.91 | 20.68 | 20.74 | 3,528,812 | -0.65(-3.03%) |
May 06, 2016 | 21.36 | 21.47 | 21.35 | 21.39 | 2,520,457 | -0.65(-2.94%) |
May 05, 2016 | 22.03 | 22.10 | 21.95 | 22.04 | 1,291,646 | +0.12(+0.54%) |
May 04, 2016 | 22.05 | 22.10 | 21.90 | 21.92 | 881,714 | -0.10(-0.46%) |
May 03, 2016 | 22.14 | 22.18 | 21.96 | 22.02 | 1,513,974 | +0.16(+0.71%) |
May 02, 2016 | 21.84 | 21.90 | 21.79 | 21.86 | 720,818 | +0.03(+0.13%) |
Apr 29, 2016 | 21.87 | 21.87 | 21.70 | 21.84 | 1,276,709 | +0.06(+0.29%) |
Apr 28, 2016 | 21.86 | 21.91 | 21.76 | 21.77 | 1,227,517 | -0.23(-1.04%) |
Apr 27, 2016 | 21.86 | 22.05 | 21.86 | 22.00 | 818,731 | -0.09(-0.41%) |
Apr 26, 2016 | 21.99 | 22.10 | 21.98 | 22.09 | 1,319,853 | +0.31(+1.43%) |
Apr 25, 2016 | 21.75 | 21.82 | 21.69 | 21.78 | 1,020,412 | -0.11(-0.50%) |
Apr 22, 2016 | 21.89 | 21.97 | 21.79 | 21.89 | 1,801,858 | +0.19(+0.88%) |
Apr 21, 2016 | 21.95 | 21.95 | 21.69 | 21.70 | 2,559,833 | -0.38(-1.74%) |
Apr 20, 2016 | 22.14 | 22.21 | 21.93 | 22.08 | 2,540,073 | -0.63(-2.77%) |
Apr 19, 2016 | 22.65 | 22.73 | 22.58 | 22.71 | 1,402,618 | +0.07(+0.32%) |
Apr 18, 2016 | 22.47 | 22.70 | 22.40 | 22.64 | 1,492,481 | -0.05(-0.24%) |
Apr 15, 2016 | 22.68 | 22.79 | 22.64 | 22.69 | 3,115,895 | -0.16(-0.72%) |
Apr 14, 2016 | 22.99 | 22.99 | 22.78 | 22.86 | 3,386,412 | -0.14(-0.60%) |
Apr 13, 2016 | 22.93 | 23.10 | 22.91 | 22.99 | 4,463,447 | +0.41(+1.82%) |
Apr 12, 2016 | 22.45 | 22.60 | 22.29 | 22.58 | 1,383,241 | +0.10(+0.45%) |
Apr 11, 2016 | 22.52 | 22.66 | 22.44 | 22.48 | 1,735,114 | +0.25(+1.11%) |
Apr 08, 2016 | 22.36 | 22.39 | 22.13 | 22.24 | 1,833,458 | +0.19(+0.87%) |
Apr 07, 2016 | 22.27 | 22.41 | 21.95 | 22.05 | 3,411,245 | -0.77(-3.36%) |
Apr 06, 2016 | 22.55 | 22.81 | 22.50 | 22.81 | 962,850 | +0.26(+1.13%) |
Apr 05, 2016 | 22.64 | 22.73 | 22.49 | 22.56 | 1,494,920 | +0.20(+0.90%) |
Apr 04, 2016 | 22.44 | 22.61 | 22.34 | 22.36 | 928,550 | -0.19(-0.85%) |