Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.58 | 24.76 | 24.45 | 24.76 | 2,899,463 | +0.17(+0.71%) |
Jun 29, 2016 | 24.09 | 24.62 | 24.09 | 24.58 | 3,110,369 | +0.61(+2.54%) |
Jun 28, 2016 | 23.77 | 24.07 | 23.73 | 23.97 | 2,995,505 | +0.37(+1.55%) |
Jun 27, 2016 | 23.37 | 23.65 | 23.17 | 23.61 | 2,820,038 | +0.16(+0.66%) |
Jun 24, 2016 | 23.22 | 23.58 | 23.22 | 23.45 | 7,427,948 | -0.54(-2.25%) |
Jun 23, 2016 | 23.96 | 24.08 | 23.90 | 23.99 | 1,406,067 | +0.21(+0.86%) |
Jun 22, 2016 | 23.74 | 23.87 | 23.73 | 23.79 | 1,592,643 | +0.02(+0.10%) |
Jun 21, 2016 | 23.78 | 23.87 | 23.65 | 23.76 | 1,722,917 | +0.07(+0.31%) |
Jun 20, 2016 | 23.78 | 23.92 | 23.66 | 23.69 | 1,983,475 | -0.09(-0.37%) |
Jun 17, 2016 | 23.78 | 23.87 | 23.56 | 23.78 | 2,912,926 | -0.06(-0.26%) |
Jun 16, 2016 | 23.84 | 23.91 | 23.64 | 23.84 | 2,514,209 | -0.13(-0.54%) |
Jun 15, 2016 | 23.66 | 23.99 | 23.58 | 23.97 | 3,593,397 | +0.32(+1.37%) |
Jun 14, 2016 | 23.49 | 23.76 | 23.36 | 23.64 | 4,152,260 | +0.06(+0.26%) |
Jun 13, 2016 | 23.14 | 23.71 | 23.09 | 23.58 | 4,953,425 | +0.47(+2.02%) |
Jun 10, 2016 | 22.92 | 23.17 | 22.82 | 23.12 | 3,938,883 | +0.05(+0.22%) |
Jun 09, 2016 | 22.99 | 23.09 | 22.79 | 23.07 | 2,515,903 | +0.05(+0.22%) |
Jun 08, 2016 | 22.81 | 23.05 | 22.77 | 23.02 | 3,415,489 | +0.21(+0.90%) |
Jun 07, 2016 | 22.79 | 22.91 | 22.75 | 22.81 | 3,250,590 | +0.17(+0.74%) |
Jun 06, 2016 | 22.86 | 22.94 | 22.63 | 22.64 | 3,899,973 | -0.17(-0.76%) |
Jun 03, 2016 | 22.88 | 23.05 | 22.64 | 22.82 | 3,586,583 | +0.06(+0.25%) |
Jun 02, 2016 | 22.45 | 22.78 | 22.44 | 22.76 | 3,444,743 | +0.28(+1.26%) |
Jun 01, 2016 | 22.42 | 22.60 | 22.36 | 22.48 | 3,839,269 | -0.06(-0.24%) |
May 31, 2016 | 22.57 | 22.63 | 22.30 | 22.53 | 8,725,537 | -0.04(-0.16%) |
May 27, 2016 | 22.58 | 22.57 | 22.57 | 22.57 | 5,673,545 | -0.01(-0.05%) |
May 26, 2016 | 22.48 | 22.69 | 22.48 | 22.58 | 2,609,857 | +0.17(+0.74%) |
May 25, 2016 | 22.57 | 22.62 | 22.33 | 22.42 | 1,954,749 | -0.04(-0.19%) |
May 24, 2016 | 22.22 | 22.53 | 22.14 | 22.46 | 3,030,994 | +0.38(+1.72%) |
May 23, 2016 | 22.18 | 22.20 | 21.90 | 22.08 | 2,793,096 | -0.12(-0.52%) |
May 20, 2016 | 22.41 | 22.49 | 22.10 | 22.20 | 3,209,701 | -0.09(-0.39%) |
May 19, 2016 | 22.28 | 22.39 | 21.93 | 22.28 | 4,145,971 | -0.17(-0.74%) |
May 18, 2016 | 23.04 | 23.05 | 22.24 | 22.45 | 4,327,843 | -0.67(-2.92%) |
May 17, 2016 | 23.30 | 23.40 | 22.97 | 23.12 | 3,012,789 | -0.21(-0.92%) |
May 16, 2016 | 23.28 | 23.45 | 23.19 | 23.34 | 3,043,646 | +0.10(+0.42%) |
May 13, 2016 | 23.32 | 23.38 | 23.05 | 23.24 | 2,113,798 | -0.12(-0.50%) |
May 12, 2016 | 23.00 | 23.44 | 23.00 | 23.36 | 2,765,946 | +0.36(+1.57%) |
May 11, 2016 | 23.34 | 23.34 | 22.88 | 22.99 | 4,249,785 | -0.37(-1.58%) |
May 10, 2016 | 23.40 | 23.46 | 23.12 | 23.36 | 4,701,277 | -0.04(-0.16%) |
May 09, 2016 | 23.26 | 23.70 | 23.26 | 23.40 | 4,492,861 | +0.09(+0.39%) |
May 06, 2016 | 22.81 | 23.36 | 22.77 | 23.31 | 3,412,342 | +0.45(+1.96%) |
May 05, 2016 | 22.86 | 22.93 | 22.66 | 22.86 | 2,355,423 | +0.10(+0.46%) |
May 04, 2016 | 22.30 | 22.87 | 22.30 | 22.76 | 5,777,080 | +0.37(+1.64%) |
May 03, 2016 | 22.40 | 22.42 | 22.15 | 22.39 | 18,844,806 | -0.06(-0.27%) |
May 02, 2016 | 22.91 | 23.07 | 22.39 | 22.45 | 20,637,480 | +0.04(+0.19%) |
Apr 29, 2016 | 22.27 | 22.42 | 22.17 | 22.41 | 5,757,134 | +0.18(+0.80%) |
Apr 28, 2016 | 21.99 | 22.46 | 21.98 | 22.23 | 4,787,855 | +0.13(+0.61%) |
Apr 27, 2016 | 22.06 | 22.25 | 21.93 | 22.09 | 3,732,949 | +0.03(+0.14%) |
Apr 26, 2016 | 21.88 | 22.08 | 21.78 | 22.06 | 3,738,223 | +0.29(+1.32%) |
Apr 25, 2016 | 21.74 | 21.79 | 21.62 | 21.77 | 3,051,227 | -0.04(-0.20%) |
Apr 22, 2016 | 21.57 | 22.01 | 21.53 | 21.82 | 6,310,512 | +0.22(+1.02%) |
Apr 21, 2016 | 21.53 | 21.62 | 21.17 | 21.60 | 16,859,748 | +0.10(+0.46%) |
Apr 20, 2016 | 21.53 | 21.76 | 21.48 | 21.50 | 5,614,499 | +0.02(+0.11%) |
Apr 19, 2016 | 21.31 | 21.61 | 21.15 | 21.47 | 5,088,806 | +0.16(+0.75%) |
Apr 18, 2016 | 20.88 | 21.51 | 20.80 | 21.31 | 4,686,336 | +0.72(+3.52%) |
Apr 15, 2016 | 20.36 | 20.68 | 20.18 | 20.59 | 2,756,538 | +0.18(+0.90%) |
Apr 14, 2016 | 20.30 | 20.41 | 20.19 | 20.41 | 2,974,133 | +0.04(+0.21%) |
Apr 13, 2016 | 20.44 | 20.44 | 20.21 | 20.36 | 2,209,981 | +0.02(+0.12%) |
Apr 12, 2016 | 20.19 | 20.37 | 20.09 | 20.34 | 1,693,437 | +0.22(+1.10%) |
Apr 11, 2016 | 20.12 | 20.29 | 20.04 | 20.12 | 1,937,346 | +0.07(+0.37%) |
Apr 08, 2016 | 19.93 | 20.15 | 19.91 | 20.04 | 2,450,228 | +0.25(+1.24%) |
Apr 07, 2016 | 19.87 | 19.96 | 19.76 | 19.80 | 1,496,862 | -0.14(-0.71%) |
Apr 06, 2016 | 19.99 | 19.99 | 19.70 | 19.94 | 1,284,718 | -0.07(-0.34%) |
Apr 05, 2016 | 20.00 | 20.12 | 19.84 | 20.01 | 1,966,300 | -0.06(-0.31%) |
Apr 04, 2016 | 20.07 | 20.12 | 19.92 | 20.07 | 1,801,435 | -0.01(-0.03%) |