Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.88 | 23.02 | 22.31 | 23.01 | 3,356,458 | +0.18(+0.79%) |
Jun 29, 2016 | 22.38 | 22.90 | 22.04 | 22.83 | 3,400,809 | +0.68(+3.06%) |
Jun 28, 2016 | 21.96 | 22.28 | 21.87 | 22.16 | 3,908,494 | +0.57(+2.64%) |
Jun 27, 2016 | 23.29 | 23.34 | 21.45 | 21.59 | 6,781,498 | -2.19(-9.21%) |
Jun 24, 2016 | 25.03 | 25.12 | 23.46 | 23.78 | 10,491,081 | -2.49(-9.50%) |
Jun 23, 2016 | 26.24 | 26.58 | 26.11 | 26.27 | 4,395,767 | +0.43(+1.66%) |
Jun 22, 2016 | 25.83 | 26.25 | 25.79 | 25.84 | 3,041,625 | -0.16(-0.60%) |
Jun 21, 2016 | 26.61 | 26.61 | 25.72 | 26.00 | 4,085,101 | -1.08(-3.97%) |
Jun 20, 2016 | 26.65 | 27.41 | 26.64 | 27.07 | 3,305,532 | +0.97(+3.73%) |
Jun 17, 2016 | 25.65 | 26.28 | 25.58 | 26.10 | 2,319,976 | +0.43(+1.67%) |
Jun 16, 2016 | 25.16 | 25.71 | 24.90 | 25.67 | 2,190,333 | +0.26(+1.01%) |
Jun 15, 2016 | 25.17 | 26.01 | 25.14 | 25.41 | 1,763,923 | +0.35(+1.40%) |
Jun 14, 2016 | 25.37 | 25.79 | 24.86 | 25.06 | 3,303,090 | -0.47(-1.83%) |
Jun 13, 2016 | 26.03 | 26.18 | 25.52 | 25.53 | 1,884,093 | -0.71(-2.70%) |
Jun 10, 2016 | 26.65 | 26.82 | 26.22 | 26.24 | 1,909,866 | -0.78(-2.89%) |
Jun 09, 2016 | 26.82 | 27.08 | 26.51 | 27.02 | 1,593,624 | +0.03(+0.12%) |
Jun 08, 2016 | 27.32 | 27.57 | 26.96 | 26.99 | 1,892,023 | -0.18(-0.66%) |
Jun 07, 2016 | 26.79 | 27.31 | 26.67 | 27.17 | 2,754,426 | +0.37(+1.40%) |
Jun 06, 2016 | 26.40 | 26.86 | 26.13 | 26.79 | 2,654,569 | +0.54(+2.05%) |
Jun 03, 2016 | 26.75 | 26.75 | 25.95 | 26.26 | 2,281,577 | -0.56(-2.09%) |
Jun 02, 2016 | 26.05 | 26.88 | 25.95 | 26.82 | 1,877,811 | +0.67(+2.56%) |
Jun 01, 2016 | 26.20 | 26.39 | 25.50 | 26.15 | 3,478,836 | -0.38(-1.44%) |
May 31, 2016 | 26.19 | 26.67 | 26.15 | 26.53 | 2,458,043 | +0.34(+1.28%) |
May 27, 2016 | 25.90 | 26.19 | 26.19 | 26.19 | 2,175,969 | +0.30(+1.14%) |
May 26, 2016 | 26.19 | 26.24 | 25.78 | 25.90 | 1,590,790 | -0.26(-0.98%) |
May 25, 2016 | 25.79 | 26.24 | 25.79 | 26.15 | 1,993,376 | +0.43(+1.66%) |
May 24, 2016 | 25.41 | 25.92 | 25.10 | 25.73 | 2,046,880 | +0.52(+2.06%) |
May 23, 2016 | 25.40 | 25.53 | 25.01 | 25.21 | 1,444,884 | -0.30(-1.16%) |
May 20, 2016 | 25.24 | 25.59 | 25.04 | 25.50 | 1,345,280 | +0.40(+1.61%) |
May 19, 2016 | 25.71 | 25.95 | 25.01 | 25.10 | 2,570,217 | -0.86(-3.32%) |
May 18, 2016 | 25.80 | 26.28 | 25.53 | 25.96 | 2,320,779 | -0.02(-0.09%) |
May 17, 2016 | 25.78 | 26.27 | 25.59 | 25.98 | 2,807,111 | +0.03(+0.12%) |
May 16, 2016 | 25.73 | 26.12 | 25.63 | 25.95 | 1,468,854 | +0.35(+1.37%) |
May 13, 2016 | 26.09 | 26.46 | 25.59 | 25.60 | 2,300,281 | -0.61(-2.31%) |
May 12, 2016 | 26.60 | 26.84 | 26.03 | 26.21 | 1,477,974 | -0.19(-0.74%) |
May 11, 2016 | 26.43 | 26.94 | 26.33 | 26.40 | 2,856,617 | -0.19(-0.70%) |
May 10, 2016 | 26.46 | 26.72 | 26.18 | 26.59 | 1,735,361 | +0.31(+1.18%) |
May 09, 2016 | 26.29 | 26.54 | 26.15 | 26.28 | 1,974,970 | -0.07(-0.27%) |
May 06, 2016 | 26.23 | 26.63 | 26.08 | 26.35 | 3,497,239 | +0.06(+0.24%) |
May 05, 2016 | 26.91 | 27.21 | 26.27 | 26.29 | 2,274,574 | -0.41(-1.54%) |
May 04, 2016 | 27.52 | 27.58 | 26.68 | 26.70 | 2,990,050 | -1.09(-3.94%) |
May 03, 2016 | 27.45 | 28.28 | 26.77 | 27.79 | 3,809,206 | +0.08(+0.28%) |
May 02, 2016 | 28.08 | 28.23 | 27.45 | 27.71 | 3,332,155 | -0.18(-0.64%) |
Apr 29, 2016 | 28.34 | 28.48 | 27.75 | 27.89 | 4,009,413 | -0.41(-1.45%) |
Apr 28, 2016 | 29.17 | 29.33 | 28.16 | 28.30 | 5,250,644 | -1.69(-5.62%) |
Apr 27, 2016 | 30.79 | 31.22 | 29.80 | 29.99 | 5,658,003 | -1.02(-3.28%) |
Apr 26, 2016 | 29.98 | 31.03 | 29.83 | 31.01 | 3,623,354 | +1.16(+3.88%) |
Apr 25, 2016 | 29.74 | 30.02 | 29.48 | 29.85 | 2,693,569 | -0.03(-0.10%) |
Apr 22, 2016 | 29.75 | 30.27 | 29.48 | 29.88 | 1,696,515 | -0.06(-0.21%) |
Apr 21, 2016 | 30.05 | 30.37 | 29.80 | 29.94 | 1,702,592 | -0.02(-0.08%) |
Apr 20, 2016 | 29.89 | 30.28 | 29.77 | 29.97 | 1,705,595 | +0.06(+0.21%) |
Apr 19, 2016 | 29.31 | 30.07 | 29.31 | 29.90 | 2,031,984 | +0.86(+2.97%) |
Apr 18, 2016 | 28.93 | 29.34 | 28.73 | 29.04 | 1,698,234 | +0.06(+0.21%) |
Apr 15, 2016 | 28.80 | 29.16 | 28.66 | 28.98 | 2,379,834 | +0.21(+0.73%) |
Apr 14, 2016 | 28.72 | 29.10 | 28.14 | 28.77 | 2,101,197 | +0.23(+0.82%) |
Apr 13, 2016 | 27.43 | 28.72 | 27.41 | 28.54 | 2,815,906 | +1.42(+5.24%) |
Apr 12, 2016 | 27.14 | 27.37 | 26.76 | 27.12 | 1,541,463 | +0.09(+0.34%) |
Apr 11, 2016 | 26.80 | 27.50 | 26.73 | 27.02 | 2,077,957 | +0.48(+1.81%) |
Apr 08, 2016 | 26.81 | 27.25 | 26.38 | 26.54 | 2,229,426 | +0.10(+0.38%) |
Apr 07, 2016 | 26.91 | 27.50 | 26.32 | 26.44 | 3,843,008 | -0.57(-2.10%) |
Apr 06, 2016 | 27.22 | 27.37 | 26.61 | 27.01 | 2,342,124 | -0.31(-1.14%) |
Apr 05, 2016 | 27.04 | 27.79 | 26.84 | 27.32 | 2,456,682 | -0.08(-0.28%) |
Apr 04, 2016 | 29.16 | 29.25 | 27.21 | 27.40 | 4,563,215 | -1.86(-6.37%) |