Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.83 | 21.01 | 20.55 | 20.86 | 3,998,053 | +0.09(+0.43%) |
Jun 29, 2016 | 20.32 | 20.81 | 20.31 | 20.77 | 4,470,658 | +0.68(+3.37%) |
Jun 28, 2016 | 20.45 | 20.53 | 19.78 | 20.09 | 7,543,559 | +0.07(+0.33%) |
Jun 27, 2016 | 21.39 | 21.44 | 20.00 | 20.03 | 8,051,096 | -1.49(-6.94%) |
Jun 24, 2016 | 22.49 | 22.64 | 21.49 | 21.52 | 7,196,114 | -2.34(-9.82%) |
Jun 23, 2016 | 23.60 | 24.00 | 23.53 | 23.86 | 1,891,700 | +0.69(+2.98%) |
Jun 22, 2016 | 23.22 | 23.49 | 23.15 | 23.17 | 1,788,566 | -0.05(-0.20%) |
Jun 21, 2016 | 23.52 | 23.53 | 23.14 | 23.22 | 2,128,686 | -0.34(-1.46%) |
Jun 20, 2016 | 23.83 | 24.06 | 23.55 | 23.56 | 2,548,772 | +0.17(+0.74%) |
Jun 17, 2016 | 23.08 | 23.57 | 23.08 | 23.39 | 1,779,272 | +0.32(+1.39%) |
Jun 16, 2016 | 22.94 | 23.12 | 22.53 | 23.07 | 3,098,946 | -0.11(-0.46%) |
Jun 15, 2016 | 23.14 | 23.49 | 23.10 | 23.18 | 2,199,998 | +0.03(+0.13%) |
Jun 14, 2016 | 23.26 | 23.45 | 23.02 | 23.15 | 3,379,922 | -0.25(-1.07%) |
Jun 13, 2016 | 23.85 | 23.89 | 23.39 | 23.40 | 2,561,511 | -0.61(-2.55%) |
Jun 10, 2016 | 24.28 | 24.39 | 23.95 | 24.01 | 1,827,259 | -0.48(-1.97%) |
Jun 09, 2016 | 24.49 | 24.56 | 24.30 | 24.49 | 1,509,575 | -0.24(-0.99%) |
Jun 08, 2016 | 24.90 | 25.07 | 24.73 | 24.74 | 1,934,978 | +0.04(+0.17%) |
Jun 07, 2016 | 24.36 | 24.75 | 24.28 | 24.69 | 2,348,926 | +0.43(+1.79%) |
Jun 06, 2016 | 24.15 | 24.39 | 24.05 | 24.26 | 2,120,592 | +0.23(+0.94%) |
Jun 03, 2016 | 24.15 | 24.15 | 23.81 | 24.03 | 2,135,326 | -0.03(-0.12%) |
Jun 02, 2016 | 23.96 | 24.14 | 23.90 | 24.06 | 2,856,501 | +0.01(+0.02%) |
Jun 01, 2016 | 24.05 | 24.15 | 23.48 | 24.06 | 2,808,039 | -0.05(-0.20%) |
May 31, 2016 | 24.19 | 24.27 | 23.99 | 24.11 | 2,955,914 | -0.11(-0.47%) |
May 27, 2016 | 23.83 | 24.22 | 24.22 | 24.22 | 1,736,330 | +0.30(+1.24%) |
May 26, 2016 | 24.16 | 24.18 | 23.67 | 23.92 | 1,957,834 | -0.05(-0.20%) |
May 25, 2016 | 23.65 | 24.11 | 23.61 | 23.97 | 2,649,170 | +0.66(+2.85%) |
May 24, 2016 | 22.98 | 23.47 | 22.98 | 23.31 | 3,403,402 | +0.42(+1.84%) |
May 23, 2016 | 23.12 | 23.26 | 22.87 | 22.88 | 1,198,307 | -0.32(-1.39%) |
May 20, 2016 | 22.95 | 23.31 | 22.91 | 23.21 | 1,800,142 | +0.34(+1.49%) |
May 19, 2016 | 23.14 | 23.31 | 22.75 | 22.87 | 2,829,022 | -0.50(-2.16%) |
May 18, 2016 | 23.35 | 23.69 | 23.23 | 23.37 | 2,012,066 | -0.15(-0.65%) |
May 17, 2016 | 23.46 | 23.86 | 23.38 | 23.52 | 1,957,362 | -0.08(-0.35%) |
May 16, 2016 | 23.49 | 23.76 | 23.43 | 23.60 | 2,084,688 | +0.16(+0.68%) |
May 13, 2016 | 23.63 | 23.95 | 23.40 | 23.45 | 1,747,398 | -0.33(-1.40%) |
May 12, 2016 | 24.13 | 24.16 | 23.54 | 23.78 | 2,145,979 | -0.12(-0.49%) |
May 11, 2016 | 24.17 | 24.36 | 23.88 | 23.90 | 1,648,950 | -0.38(-1.57%) |
May 10, 2016 | 24.13 | 24.35 | 24.00 | 24.28 | 1,896,797 | +0.22(+0.90%) |
May 09, 2016 | 23.86 | 24.18 | 23.71 | 24.06 | 2,899,233 | +0.05(+0.22%) |
May 06, 2016 | 23.58 | 24.15 | 23.46 | 24.01 | 2,376,633 | +0.34(+1.44%) |
May 05, 2016 | 23.86 | 24.28 | 23.56 | 23.67 | 4,171,570 | +0.40(+1.71%) |
May 04, 2016 | 23.91 | 23.91 | 23.25 | 23.27 | 4,025,680 | -0.91(-3.76%) |
May 03, 2016 | 24.35 | 24.41 | 23.84 | 24.18 | 2,362,480 | -0.49(-2.00%) |
May 02, 2016 | 24.82 | 24.85 | 24.33 | 24.67 | 1,645,960 | +0.04(+0.17%) |
Apr 29, 2016 | 25.03 | 25.03 | 24.54 | 24.63 | 1,918,284 | -0.37(-1.48%) |
Apr 28, 2016 | 25.11 | 25.24 | 24.62 | 25.00 | 3,689,760 | -0.23(-0.91%) |
Apr 27, 2016 | 25.57 | 25.59 | 25.08 | 25.23 | 3,646,490 | -0.29(-1.15%) |
Apr 26, 2016 | 25.43 | 25.56 | 25.29 | 25.52 | 2,251,063 | +0.19(+0.74%) |
Apr 25, 2016 | 25.05 | 25.45 | 25.03 | 25.33 | 1,845,546 | +0.15(+0.58%) |
Apr 22, 2016 | 25.23 | 25.52 | 25.10 | 25.19 | 2,366,136 | -0.10(-0.39%) |
Apr 21, 2016 | 25.48 | 25.50 | 25.19 | 25.29 | 3,581,826 | -0.17(-0.67%) |
Apr 20, 2016 | 24.84 | 25.57 | 24.82 | 25.46 | 4,019,850 | +0.62(+2.50%) |
Apr 19, 2016 | 24.77 | 25.11 | 24.69 | 24.84 | 2,478,725 | +0.19(+0.78%) |
Apr 18, 2016 | 24.20 | 24.72 | 24.15 | 24.64 | 2,421,057 | +0.36(+1.50%) |
Apr 15, 2016 | 24.41 | 24.45 | 24.13 | 24.28 | 1,819,254 | -0.15(-0.62%) |
Apr 14, 2016 | 24.43 | 24.68 | 24.23 | 24.43 | 1,878,039 | +0.06(+0.24%) |
Apr 13, 2016 | 23.95 | 24.44 | 23.84 | 24.37 | 2,425,996 | +0.63(+2.64%) |
Apr 12, 2016 | 23.53 | 23.88 | 23.34 | 23.75 | 2,036,336 | +0.34(+1.45%) |
Apr 11, 2016 | 23.48 | 23.73 | 23.35 | 23.41 | 1,690,845 | +0.10(+0.43%) |
Apr 08, 2016 | 23.48 | 23.76 | 23.22 | 23.31 | 1,919,978 | +0.14(+0.61%) |
Apr 07, 2016 | 23.92 | 23.93 | 22.95 | 23.16 | 3,002,897 | -0.86(-3.59%) |
Apr 06, 2016 | 24.08 | 24.08 | 23.65 | 24.03 | 1,928,767 | -0.08(-0.34%) |
Apr 05, 2016 | 23.64 | 24.21 | 23.42 | 24.11 | 2,812,216 | +0.11(+0.44%) |
Apr 04, 2016 | 24.49 | 24.50 | 23.80 | 24.00 | 2,849,259 | -0.55(-2.24%) |