Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.83 | 24.29 | 23.40 | 24.28 | 2,272,619 | +0.60(+2.54%) |
Jun 29, 2016 | 23.41 | 23.78 | 23.15 | 23.68 | 1,149,868 | +0.60(+2.60%) |
Jun 28, 2016 | 22.69 | 23.12 | 22.47 | 23.08 | 2,133,071 | +0.85(+3.80%) |
Jun 27, 2016 | 23.63 | 23.66 | 22.01 | 22.24 | 3,683,379 | -1.70(-7.10%) |
Jun 24, 2016 | 24.34 | 24.94 | 23.87 | 23.93 | 3,115,980 | -2.13(-8.16%) |
Jun 23, 2016 | 25.66 | 26.08 | 25.66 | 26.06 | 979,316 | +0.77(+3.03%) |
Jun 22, 2016 | 25.23 | 25.57 | 25.23 | 25.29 | 1,037,211 | +0.02(+0.06%) |
Jun 21, 2016 | 25.17 | 25.33 | 24.95 | 25.28 | 759,050 | +0.17(+0.66%) |
Jun 20, 2016 | 25.38 | 25.73 | 25.10 | 25.11 | 841,257 | +0.17(+0.70%) |
Jun 17, 2016 | 24.73 | 25.05 | 24.73 | 24.94 | 1,767,324 | +0.20(+0.80%) |
Jun 16, 2016 | 24.84 | 24.84 | 24.46 | 24.74 | 1,086,141 | -0.27(-1.07%) |
Jun 15, 2016 | 25.12 | 25.53 | 25.00 | 25.01 | 833,555 | -0.04(-0.16%) |
Jun 14, 2016 | 25.49 | 25.73 | 24.95 | 25.05 | 1,269,902 | -0.55(-2.13%) |
Jun 13, 2016 | 25.67 | 26.03 | 25.50 | 25.59 | 1,436,830 | -0.25(-0.95%) |
Jun 10, 2016 | 25.89 | 25.95 | 25.67 | 25.84 | 908,734 | -0.39(-1.48%) |
Jun 09, 2016 | 26.39 | 26.39 | 25.99 | 26.23 | 1,079,237 | -0.28(-1.04%) |
Jun 08, 2016 | 26.35 | 26.65 | 26.25 | 26.50 | 1,424,032 | +0.10(+0.39%) |
Jun 07, 2016 | 26.33 | 26.62 | 26.21 | 26.40 | 1,431,718 | +0.03(+0.12%) |
Jun 06, 2016 | 25.82 | 26.45 | 25.82 | 26.37 | 2,302,121 | +0.49(+1.89%) |
Jun 03, 2016 | 26.04 | 26.04 | 25.40 | 25.88 | 1,814,028 | -0.47(-1.77%) |
Jun 02, 2016 | 26.07 | 26.35 | 25.89 | 26.35 | 2,323,742 | +0.26(+1.00%) |
Jun 01, 2016 | 26.04 | 26.24 | 25.74 | 26.08 | 1,621,543 | -0.08(-0.30%) |
May 31, 2016 | 26.52 | 26.54 | 26.02 | 26.16 | 1,354,259 | -0.16(-0.60%) |
May 27, 2016 | 25.96 | 26.32 | 26.32 | 26.32 | 917,710 | +0.35(+1.34%) |
May 26, 2016 | 26.46 | 26.46 | 25.86 | 25.97 | 1,517,410 | -0.48(-1.82%) |
May 25, 2016 | 26.43 | 26.61 | 26.06 | 26.46 | 1,701,370 | +0.19(+0.72%) |
May 24, 2016 | 26.06 | 26.43 | 26.01 | 26.27 | 1,056,164 | +0.35(+1.34%) |
May 23, 2016 | 26.17 | 26.18 | 25.71 | 25.92 | 1,261,124 | -0.24(-0.94%) |
May 20, 2016 | 26.25 | 26.50 | 26.04 | 26.16 | 1,326,685 | -0.06(-0.21%) |
May 19, 2016 | 26.12 | 26.31 | 25.49 | 26.22 | 2,502,904 | -0.47(-1.75%) |
May 18, 2016 | 25.63 | 26.77 | 25.63 | 26.69 | 1,158,950 | +1.02(+3.97%) |
May 17, 2016 | 25.98 | 26.27 | 25.59 | 25.67 | 958,850 | -0.37(-1.43%) |
May 16, 2016 | 25.86 | 26.27 | 25.78 | 26.04 | 770,048 | +0.11(+0.43%) |
May 13, 2016 | 26.20 | 26.48 | 25.62 | 25.93 | 1,549,409 | -0.25(-0.97%) |
May 12, 2016 | 26.70 | 26.88 | 26.12 | 26.18 | 1,158,435 | -0.36(-1.34%) |
May 11, 2016 | 26.79 | 26.95 | 26.43 | 26.54 | 1,249,538 | -0.32(-1.18%) |
May 10, 2016 | 26.62 | 26.99 | 26.46 | 26.85 | 706,524 | +0.38(+1.43%) |
May 09, 2016 | 26.15 | 26.65 | 26.09 | 26.47 | 1,381,196 | +0.21(+0.78%) |
May 06, 2016 | 25.89 | 26.27 | 25.48 | 26.27 | 1,313,339 | +0.01(+0.03%) |
May 05, 2016 | 26.68 | 26.84 | 26.15 | 26.26 | 1,109,263 | -0.32(-1.22%) |
May 04, 2016 | 26.86 | 27.04 | 26.25 | 26.58 | 960,448 | -0.55(-2.01%) |
May 03, 2016 | 27.00 | 27.16 | 26.70 | 27.13 | 1,051,242 | -0.32(-1.18%) |
May 02, 2016 | 27.42 | 27.56 | 27.08 | 27.45 | 629,460 | +0.18(+0.67%) |
Apr 29, 2016 | 27.19 | 27.31 | 26.91 | 27.27 | 965,715 | +0.01(+0.03%) |
Apr 28, 2016 | 27.66 | 27.78 | 27.11 | 27.26 | 878,359 | -0.63(-2.27%) |
Apr 27, 2016 | 27.94 | 27.94 | 27.50 | 27.89 | 1,009,111 | -0.09(-0.31%) |
Apr 26, 2016 | 27.67 | 28.08 | 27.55 | 27.98 | 1,549,300 | +0.40(+1.46%) |
Apr 25, 2016 | 27.82 | 27.93 | 27.52 | 27.58 | 778,262 | -0.34(-1.22%) |
Apr 22, 2016 | 27.76 | 27.93 | 27.59 | 27.92 | 1,494,189 | +0.21(+0.77%) |
Apr 21, 2016 | 28.33 | 28.47 | 27.63 | 27.71 | 1,572,346 | -0.77(-2.69%) |
Apr 20, 2016 | 27.33 | 28.68 | 27.09 | 28.47 | 2,911,264 | -0.04(-0.14%) |
Apr 19, 2016 | 28.15 | 28.54 | 27.96 | 28.51 | 1,066,509 | +0.49(+1.75%) |
Apr 18, 2016 | 27.57 | 28.08 | 27.57 | 28.02 | 617,341 | +0.25(+0.91%) |
Apr 15, 2016 | 28.12 | 28.18 | 27.61 | 27.77 | 821,407 | -0.28(-1.01%) |
Apr 14, 2016 | 27.72 | 28.46 | 27.52 | 28.05 | 734,567 | +0.21(+0.74%) |
Apr 13, 2016 | 26.70 | 28.03 | 26.70 | 27.85 | 1,355,758 | +1.45(+5.51%) |
Apr 12, 2016 | 26.51 | 26.71 | 26.20 | 26.39 | 2,526,234 | +0.13(+0.51%) |
Apr 11, 2016 | 26.26 | 26.63 | 26.06 | 26.26 | 887,394 | +0.04(+0.15%) |
Apr 08, 2016 | 26.49 | 26.71 | 26.08 | 26.22 | 389,363 | -0.02(-0.06%) |
Apr 07, 2016 | 26.68 | 26.75 | 26.07 | 26.24 | 946,631 | -0.70(-2.60%) |
Apr 06, 2016 | 26.70 | 26.97 | 26.67 | 26.93 | 549,424 | +0.21(+0.79%) |
Apr 05, 2016 | 26.87 | 26.96 | 26.59 | 26.72 | 817,936 | -0.42(-1.53%) |
Apr 04, 2016 | 27.06 | 27.48 | 26.83 | 27.14 | 560,961 | +0.12(+0.44%) |