Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.83 | 22.95 | 22.35 | 22.79 | 20,988,024 | +0.01(+0.04%) |
Jun 29, 2016 | 22.60 | 22.87 | 22.39 | 22.78 | 28,924,992 | +0.67(+3.01%) |
Jun 28, 2016 | 22.14 | 22.36 | 21.91 | 22.11 | 28,041,678 | +0.46(+2.12%) |
Jun 27, 2016 | 22.87 | 22.91 | 21.63 | 21.65 | 35,275,916 | -1.89(-8.03%) |
Jun 24, 2016 | 24.62 | 25.00 | 23.54 | 23.54 | 29,471,486 | -3.19(-11.92%) |
Jun 23, 2016 | 25.98 | 26.74 | 25.85 | 26.73 | 14,062,960 | +1.22(+4.76%) |
Jun 22, 2016 | 25.55 | 25.80 | 25.48 | 25.52 | 6,788,597 | -0.04(-0.14%) |
Jun 21, 2016 | 25.90 | 25.94 | 25.49 | 25.55 | 11,080,596 | -0.24(-0.94%) |
Jun 20, 2016 | 26.08 | 26.37 | 25.75 | 25.80 | 10,873,704 | +0.24(+0.95%) |
Jun 17, 2016 | 25.71 | 26.06 | 25.45 | 25.55 | 11,156,354 | -0.12(-0.46%) |
Jun 16, 2016 | 25.29 | 25.70 | 24.98 | 25.67 | 12,620,050 | +0.05(+0.18%) |
Jun 15, 2016 | 25.39 | 26.02 | 25.30 | 25.62 | 15,613,443 | +0.43(+1.72%) |
Jun 14, 2016 | 25.16 | 25.61 | 24.99 | 25.19 | 13,004,490 | -0.14(-0.57%) |
Jun 13, 2016 | 25.44 | 25.74 | 25.26 | 25.34 | 6,998,762 | -0.28(-1.09%) |
Jun 10, 2016 | 25.71 | 25.81 | 25.43 | 25.61 | 11,788,635 | -0.58(-2.20%) |
Jun 09, 2016 | 26.27 | 26.32 | 25.79 | 26.19 | 9,884,511 | -0.32(-1.22%) |
Jun 08, 2016 | 26.50 | 26.72 | 26.44 | 26.52 | 4,974,773 | -0.05(-0.17%) |
Jun 07, 2016 | 26.93 | 26.93 | 26.45 | 26.56 | 7,208,236 | -0.27(-1.01%) |
Jun 06, 2016 | 26.37 | 26.94 | 26.30 | 26.83 | 9,024,641 | +0.52(+1.98%) |
Jun 03, 2016 | 27.00 | 27.04 | 26.05 | 26.31 | 15,430,861 | -1.46(-5.25%) |
Jun 02, 2016 | 27.59 | 27.83 | 27.55 | 27.77 | 8,418,280 | +0.03(+0.10%) |
Jun 01, 2016 | 27.53 | 27.87 | 26.95 | 27.74 | 8,686,493 | +0.21(+0.75%) |
May 31, 2016 | 27.90 | 27.97 | 27.50 | 27.53 | 8,397,924 | -0.04(-0.16%) |
May 27, 2016 | 27.24 | 27.58 | 27.58 | 27.58 | 6,199,238 | +0.43(+1.59%) |
May 26, 2016 | 27.56 | 27.62 | 27.00 | 27.15 | 6,960,587 | -0.44(-1.60%) |
May 25, 2016 | 27.36 | 27.82 | 27.33 | 27.59 | 8,563,008 | +0.38(+1.39%) |
May 24, 2016 | 26.57 | 27.26 | 26.52 | 27.21 | 8,449,159 | +0.85(+3.21%) |
May 23, 2016 | 26.40 | 26.57 | 26.18 | 26.36 | 6,958,645 | -0.14(-0.54%) |
May 20, 2016 | 26.28 | 26.63 | 26.18 | 26.51 | 9,561,274 | +0.43(+1.66%) |
May 19, 2016 | 26.13 | 26.58 | 25.70 | 26.07 | 9,878,920 | -0.30(-1.13%) |
May 18, 2016 | 25.21 | 26.48 | 25.12 | 26.37 | 15,910,595 | +1.23(+4.91%) |
May 17, 2016 | 24.93 | 25.31 | 24.78 | 25.14 | 9,626,130 | +0.21(+0.83%) |
May 16, 2016 | 24.79 | 25.12 | 24.69 | 24.93 | 6,873,606 | +0.14(+0.58%) |
May 13, 2016 | 25.08 | 25.53 | 24.70 | 24.79 | 7,346,116 | -0.37(-1.47%) |
May 12, 2016 | 25.22 | 25.44 | 24.88 | 25.16 | 6,280,098 | +0.13(+0.54%) |
May 11, 2016 | 25.11 | 25.39 | 25.01 | 25.02 | 6,350,734 | -0.13(-0.54%) |
May 10, 2016 | 24.63 | 25.20 | 24.54 | 25.16 | 6,010,161 | +0.66(+2.71%) |
May 09, 2016 | 24.52 | 24.81 | 24.39 | 24.49 | 4,453,953 | -0.04(-0.15%) |
May 06, 2016 | 24.46 | 24.82 | 24.20 | 24.53 | 7,638,085 | -0.21(-0.83%) |
May 05, 2016 | 24.79 | 24.92 | 24.51 | 24.73 | 7,081,408 | +0.00(+0.00%) |
May 04, 2016 | 24.85 | 25.20 | 24.59 | 24.73 | 7,364,672 | -0.41(-1.64%) |
May 03, 2016 | 25.42 | 25.42 | 24.86 | 25.15 | 7,792,682 | -0.71(-2.74%) |
May 02, 2016 | 25.54 | 25.89 | 25.16 | 25.86 | 7,843,081 | +0.34(+1.34%) |
Apr 29, 2016 | 25.86 | 25.90 | 25.25 | 25.52 | 10,996,430 | -0.51(-1.97%) |
Apr 28, 2016 | 26.51 | 26.79 | 25.98 | 26.03 | 8,132,876 | -0.83(-3.08%) |
Apr 27, 2016 | 26.70 | 27.15 | 26.55 | 26.85 | 8,815,037 | +0.04(+0.13%) |
Apr 26, 2016 | 26.65 | 26.84 | 26.52 | 26.82 | 6,779,917 | +0.21(+0.78%) |
Apr 25, 2016 | 26.65 | 26.82 | 26.40 | 26.61 | 5,665,266 | -0.08(-0.30%) |
Apr 22, 2016 | 26.28 | 26.90 | 26.26 | 26.69 | 8,570,517 | +0.53(+2.03%) |
Apr 21, 2016 | 26.18 | 26.46 | 26.05 | 26.16 | 8,141,091 | +0.04(+0.14%) |
Apr 20, 2016 | 25.91 | 26.24 | 25.68 | 26.13 | 8,685,130 | +0.29(+1.11%) |
Apr 19, 2016 | 25.93 | 25.96 | 25.38 | 25.84 | 9,986,787 | -0.07(-0.28%) |
Apr 18, 2016 | 25.53 | 25.95 | 25.40 | 25.91 | 6,185,826 | +0.29(+1.12%) |
Apr 15, 2016 | 26.13 | 26.21 | 25.52 | 25.62 | 13,641,146 | -0.19(-0.73%) |
Apr 14, 2016 | 25.60 | 26.03 | 25.50 | 25.81 | 9,048,071 | +0.11(+0.42%) |
Apr 13, 2016 | 25.05 | 25.75 | 24.97 | 25.70 | 9,202,232 | +1.05(+4.26%) |
Apr 12, 2016 | 24.42 | 24.77 | 24.27 | 24.65 | 8,940,755 | +0.37(+1.52%) |
Apr 11, 2016 | 24.16 | 24.64 | 24.12 | 24.28 | 8,203,222 | +0.39(+1.62%) |
Apr 08, 2016 | 24.05 | 24.29 | 23.78 | 23.90 | 7,491,002 | +0.20(+0.83%) |
Apr 07, 2016 | 24.64 | 24.72 | 23.59 | 23.70 | 10,922,237 | -1.29(-5.17%) |
Apr 06, 2016 | 24.60 | 25.09 | 24.58 | 24.99 | 7,687,196 | +0.40(+1.61%) |
Apr 05, 2016 | 24.81 | 24.88 | 24.36 | 24.60 | 7,500,518 | -0.54(-2.14%) |
Apr 04, 2016 | 25.46 | 25.61 | 25.07 | 25.14 | 5,554,811 | -0.35(-1.37%) |