Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.44 | 26.95 | 26.32 | 26.95 | 15,105,017 | +0.55(+2.07%) |
Jun 29, 2016 | 26.62 | 26.71 | 26.30 | 26.40 | 11,681,443 | -0.15(-0.55%) |
Jun 28, 2016 | 26.35 | 26.56 | 26.10 | 26.54 | 12,384,822 | +0.12(+0.45%) |
Jun 27, 2016 | 25.59 | 26.49 | 25.59 | 26.42 | 16,549,905 | +0.84(+3.30%) |
Jun 24, 2016 | 25.24 | 25.85 | 25.05 | 25.58 | 19,732,246 | -0.00(-0.01%) |
Jun 23, 2016 | 25.57 | 25.58 | 25.41 | 25.58 | 6,757,913 | +0.04(+0.14%) |
Jun 22, 2016 | 25.71 | 25.73 | 25.52 | 25.55 | 6,614,137 | -0.13(-0.51%) |
Jun 21, 2016 | 25.73 | 25.82 | 25.53 | 25.68 | 9,002,054 | +0.01(+0.02%) |
Jun 20, 2016 | 25.81 | 25.85 | 25.46 | 25.67 | 7,880,840 | -0.18(-0.69%) |
Jun 17, 2016 | 25.84 | 25.88 | 25.57 | 25.85 | 14,064,017 | +0.05(+0.20%) |
Jun 16, 2016 | 25.66 | 25.84 | 25.59 | 25.80 | 7,421,947 | +0.21(+0.82%) |
Jun 15, 2016 | 25.75 | 25.76 | 25.48 | 25.59 | 9,281,171 | -0.24(-0.91%) |
Jun 14, 2016 | 25.56 | 25.83 | 25.39 | 25.83 | 7,673,386 | +0.29(+1.12%) |
Jun 13, 2016 | 25.60 | 25.69 | 25.49 | 25.54 | 5,665,363 | -0.05(-0.19%) |
Jun 10, 2016 | 25.61 | 25.80 | 25.44 | 25.59 | 7,125,732 | -0.03(-0.12%) |
Jun 09, 2016 | 25.41 | 25.65 | 25.39 | 25.62 | 6,716,656 | +0.22(+0.86%) |
Jun 08, 2016 | 25.00 | 25.41 | 24.97 | 25.40 | 8,860,504 | +0.37(+1.49%) |
Jun 07, 2016 | 25.22 | 25.31 | 25.02 | 25.03 | 8,144,451 | -0.13(-0.53%) |
Jun 06, 2016 | 25.23 | 25.35 | 25.04 | 25.16 | 6,822,437 | -0.01(-0.04%) |
Jun 03, 2016 | 24.97 | 25.29 | 24.93 | 25.17 | 9,493,120 | +0.41(+1.66%) |
Jun 02, 2016 | 24.76 | 24.84 | 24.53 | 24.76 | 6,673,135 | -0.07(-0.28%) |
Jun 01, 2016 | 24.82 | 24.97 | 24.72 | 24.83 | 7,994,292 | +0.01(+0.02%) |
May 31, 2016 | 24.76 | 24.98 | 24.68 | 24.82 | 16,182,656 | +0.06(+0.23%) |
May 27, 2016 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.02%) | |
May 26, 2016 | 24.43 | 24.78 | 24.42 | 24.76 | 5,588,270 | +0.33(+1.35%) |
May 25, 2016 | 24.53 | 24.61 | 24.38 | 24.43 | 6,932,258 | -0.16(-0.66%) |
May 24, 2016 | 24.26 | 24.63 | 24.22 | 24.59 | 9,099,311 | +0.39(+1.61%) |
May 23, 2016 | 24.50 | 24.51 | 24.18 | 24.20 | 6,031,025 | -0.27(-1.12%) |
May 20, 2016 | 24.33 | 24.49 | 24.18 | 24.48 | 10,925,630 | +0.19(+0.78%) |
May 19, 2016 | 24.03 | 24.30 | 23.90 | 24.29 | 10,045,867 | +0.08(+0.33%) |
May 18, 2016 | 24.45 | 24.78 | 24.08 | 24.21 | 11,249,960 | -0.36(-1.47%) |
May 17, 2016 | 24.84 | 24.88 | 24.40 | 24.57 | 10,402,694 | -0.35(-1.40%) |
May 16, 2016 | 24.68 | 24.92 | 24.58 | 24.92 | 6,450,546 | +0.15(+0.60%) |
May 13, 2016 | 24.80 | 24.89 | 24.55 | 24.77 | 7,163,127 | -0.08(-0.32%) |
May 12, 2016 | 24.59 | 24.90 | 24.47 | 24.85 | 9,722,601 | +0.30(+1.22%) |
May 11, 2016 | 24.57 | 24.69 | 24.31 | 24.55 | 7,018,596 | +0.02(+0.08%) |
May 10, 2016 | 24.47 | 24.61 | 24.39 | 24.53 | 5,651,846 | +0.15(+0.60%) |
May 09, 2016 | 24.34 | 24.43 | 24.23 | 24.39 | 6,002,384 | +0.08(+0.34%) |
May 06, 2016 | 24.42 | 24.43 | 24.10 | 24.31 | 7,128,363 | -0.07(-0.30%) |
May 05, 2016 | 24.50 | 24.71 | 24.20 | 24.38 | 10,221,336 | -0.13(-0.51%) |
May 04, 2016 | 24.21 | 24.71 | 24.15 | 24.50 | 8,172,660 | +0.21(+0.88%) |
May 03, 2016 | 24.27 | 24.40 | 24.09 | 24.29 | 6,414,456 | +0.07(+0.31%) |
May 02, 2016 | 24.17 | 24.36 | 24.06 | 24.22 | 9,325,554 | +0.10(+0.41%) |
Apr 29, 2016 | 23.84 | 24.15 | 23.62 | 24.12 | 11,409,039 | +0.23(+0.95%) |
Apr 28, 2016 | 23.75 | 24.15 | 23.62 | 23.89 | 10,500,191 | -0.09(-0.36%) |
Apr 27, 2016 | 23.73 | 24.21 | 23.67 | 23.98 | 12,507,605 | +0.28(+1.19%) |
Apr 26, 2016 | 23.53 | 23.72 | 23.43 | 23.70 | 9,602,527 | +0.22(+0.92%) |
Apr 25, 2016 | 23.45 | 23.48 | 23.35 | 23.48 | 5,521,979 | +0.01(+0.03%) |
Apr 22, 2016 | 23.27 | 23.49 | 23.23 | 23.47 | 8,490,779 | +0.31(+1.36%) |
Apr 21, 2016 | 23.64 | 23.64 | 23.06 | 23.16 | 11,888,708 | -0.53(-2.25%) |
Apr 20, 2016 | 24.22 | 24.27 | 23.68 | 23.69 | 7,189,189 | -0.53(-2.19%) |
Apr 19, 2016 | 24.22 | 24.29 | 24.04 | 24.23 | 8,960,391 | +0.07(+0.28%) |
Apr 18, 2016 | 24.09 | 24.16 | 23.89 | 24.16 | 7,088,441 | +0.07(+0.29%) |
Apr 15, 2016 | 23.90 | 24.12 | 23.83 | 24.09 | 7,838,453 | +0.26(+1.10%) |
Apr 14, 2016 | 23.83 | 23.99 | 23.59 | 23.83 | 7,517,307 | -0.07(-0.28%) |
Apr 13, 2016 | 24.08 | 24.12 | 23.75 | 23.89 | 5,794,715 | -0.12(-0.49%) |
Apr 12, 2016 | 23.89 | 24.05 | 23.81 | 24.01 | 6,979,181 | +0.17(+0.71%) |
Apr 11, 2016 | 24.01 | 24.13 | 23.80 | 23.84 | 5,150,751 | -0.12(-0.50%) |
Apr 08, 2016 | 23.79 | 24.09 | 23.79 | 23.96 | 5,202,944 | +0.13(+0.53%) |
Apr 07, 2016 | 23.87 | 24.06 | 23.79 | 23.83 | 6,532,096 | -0.11(-0.45%) |
Apr 06, 2016 | 23.86 | 23.95 | 23.71 | 23.94 | 7,991,482 | +0.07(+0.31%) |
Apr 05, 2016 | 24.27 | 24.39 | 23.83 | 23.87 | 10,728,506 | -0.49(-2.00%) |
Apr 04, 2016 | 24.42 | 24.45 | 24.19 | 24.35 | 6,386,551 | +0.00(+0.01%) |