Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.62 | 21.86 | 21.40 | 21.86 | 11,248,902 | +0.37(+1.74%) |
Jun 29, 2016 | 21.20 | 21.62 | 21.14 | 21.48 | 14,603,404 | +0.57(+2.70%) |
Jun 28, 2016 | 20.74 | 20.94 | 20.57 | 20.92 | 14,886,822 | +0.59(+2.92%) |
Jun 27, 2016 | 21.01 | 21.13 | 20.21 | 20.32 | 22,449,150 | -0.86(-4.05%) |
Jun 24, 2016 | 21.43 | 21.85 | 21.10 | 21.18 | 39,178,520 | -1.18(-5.26%) |
Jun 23, 2016 | 22.19 | 22.37 | 22.00 | 22.36 | 11,998,125 | +0.50(+2.29%) |
Jun 22, 2016 | 21.73 | 22.13 | 21.68 | 21.86 | 12,771,351 | +0.13(+0.59%) |
Jun 21, 2016 | 21.60 | 21.81 | 21.55 | 21.73 | 8,466,919 | +0.18(+0.85%) |
Jun 20, 2016 | 21.76 | 21.85 | 21.55 | 21.55 | 14,280,288 | +0.18(+0.85%) |
Jun 17, 2016 | 21.56 | 21.56 | 21.30 | 21.36 | 24,280,092 | -0.24(-1.10%) |
Jun 16, 2016 | 21.45 | 21.65 | 21.26 | 21.60 | 14,068,662 | -0.01(-0.04%) |
Jun 15, 2016 | 21.74 | 21.84 | 21.45 | 21.61 | 15,258,541 | -0.04(-0.17%) |
Jun 14, 2016 | 21.63 | 21.77 | 21.39 | 21.65 | 16,012,787 | -0.18(-0.84%) |
Jun 13, 2016 | 21.86 | 22.02 | 21.75 | 21.83 | 12,341,616 | -0.12(-0.54%) |
Jun 10, 2016 | 22.25 | 22.29 | 21.85 | 21.95 | 13,851,956 | -0.32(-1.43%) |
Jun 09, 2016 | 21.91 | 22.30 | 21.80 | 22.27 | 13,073,881 | +0.17(+0.78%) |
Jun 08, 2016 | 22.07 | 22.16 | 21.97 | 22.09 | 8,790,245 | +0.05(+0.25%) |
Jun 07, 2016 | 22.17 | 22.21 | 21.98 | 22.04 | 11,489,537 | +0.00(+0.00%) |
Jun 06, 2016 | 22.27 | 22.37 | 21.97 | 22.04 | 14,861,301 | -0.20(-0.90%) |
Jun 03, 2016 | 22.26 | 22.31 | 21.98 | 22.24 | 17,761,106 | -0.12(-0.53%) |
Jun 02, 2016 | 22.34 | 22.48 | 22.28 | 22.36 | 19,779,222 | +0.13(+0.57%) |
Jun 01, 2016 | 22.16 | 22.32 | 22.09 | 22.23 | 11,494,812 | -0.04(-0.16%) |
May 31, 2016 | 22.17 | 22.31 | 21.97 | 22.27 | 20,620,184 | -0.02(-0.08%) |
May 27, 2016 | 21.76 | 22.28 | 22.28 | 22.28 | 20,350,586 | +0.65(+2.99%) |
May 26, 2016 | 21.58 | 21.76 | 21.52 | 21.64 | 13,522,431 | +0.06(+0.30%) |
May 25, 2016 | 21.69 | 21.76 | 21.32 | 21.57 | 16,181,678 | +0.16(+0.72%) |
May 24, 2016 | 20.91 | 21.42 | 20.90 | 21.42 | 20,881,590 | +0.63(+3.03%) |
May 23, 2016 | 20.77 | 20.89 | 20.67 | 20.79 | 27,377,600 | +0.22(+1.06%) |
May 20, 2016 | 19.72 | 20.68 | 19.70 | 20.57 | 58,805,988 | +2.50(+13.81%) |
May 19, 2016 | 17.97 | 18.19 | 17.90 | 18.07 | 15,611,344 | -0.01(-0.05%) |
May 18, 2016 | 17.83 | 18.25 | 17.78 | 18.08 | 11,039,480 | +0.25(+1.43%) |
May 17, 2016 | 17.97 | 18.14 | 17.78 | 17.83 | 8,641,535 | -0.19(-1.06%) |
May 16, 2016 | 17.74 | 18.14 | 17.74 | 18.02 | 8,587,523 | +0.22(+1.22%) |
May 13, 2016 | 17.77 | 17.90 | 17.72 | 17.80 | 11,211,335 | -0.02(-0.10%) |
May 12, 2016 | 18.28 | 18.32 | 17.67 | 17.82 | 12,984,524 | -0.35(-1.90%) |
May 11, 2016 | 18.06 | 18.30 | 18.01 | 18.17 | 22,584,390 | +0.03(+0.15%) |
May 10, 2016 | 18.07 | 18.16 | 17.97 | 18.14 | 12,845,924 | +0.08(+0.45%) |
May 09, 2016 | 18.04 | 18.16 | 17.97 | 18.06 | 6,186,764 | +0.02(+0.10%) |
May 06, 2016 | 17.93 | 18.07 | 17.82 | 18.04 | 7,786,906 | +0.02(+0.10%) |
May 05, 2016 | 18.06 | 18.13 | 17.88 | 18.02 | 10,209,232 | +0.00(+0.00%) |
May 04, 2016 | 18.16 | 18.17 | 17.89 | 18.02 | 13,345,300 | -0.23(-1.24%) |
May 03, 2016 | 18.26 | 18.46 | 18.14 | 18.25 | 18,319,618 | -0.19(-1.03%) |
May 02, 2016 | 18.61 | 18.75 | 18.43 | 18.44 | 12,968,997 | -0.15(-0.78%) |
Apr 29, 2016 | 18.75 | 18.76 | 18.31 | 18.58 | 16,395,976 | -0.31(-1.63%) |
Apr 28, 2016 | 19.30 | 19.33 | 18.81 | 18.89 | 11,980,237 | -0.55(-2.85%) |
Apr 27, 2016 | 19.29 | 19.53 | 19.22 | 19.45 | 10,478,544 | +0.14(+0.71%) |
Apr 26, 2016 | 19.17 | 19.47 | 19.06 | 19.31 | 10,167,299 | +0.30(+1.58%) |
Apr 25, 2016 | 19.08 | 19.18 | 18.95 | 19.01 | 7,460,036 | -0.15(-0.76%) |
Apr 22, 2016 | 19.01 | 19.30 | 18.95 | 19.15 | 10,067,387 | +0.14(+0.74%) |
Apr 21, 2016 | 19.15 | 19.28 | 18.93 | 19.01 | 9,832,256 | -0.18(-0.92%) |
Apr 20, 2016 | 19.18 | 19.35 | 19.04 | 19.19 | 14,999,202 | -0.05(-0.28%) |
Apr 19, 2016 | 19.41 | 19.53 | 19.22 | 19.25 | 13,486,261 | -0.33(-1.67%) |
Apr 18, 2016 | 19.43 | 19.67 | 19.32 | 19.57 | 10,301,513 | +0.08(+0.42%) |
Apr 15, 2016 | 19.49 | 19.52 | 19.33 | 19.49 | 13,603,969 | -0.01(-0.05%) |
Apr 14, 2016 | 19.36 | 19.54 | 18.84 | 19.50 | 19,997,654 | +0.15(+0.80%) |
Apr 13, 2016 | 19.03 | 19.41 | 19.02 | 19.35 | 9,245,146 | +0.34(+1.82%) |
Apr 12, 2016 | 19.09 | 19.10 | 18.86 | 19.00 | 9,149,533 | -0.01(-0.05%) |
Apr 11, 2016 | 19.02 | 19.22 | 18.99 | 19.01 | 15,212,331 | +0.14(+0.72%) |
Apr 08, 2016 | 19.10 | 19.27 | 18.79 | 18.87 | 9,548,324 | -0.01(-0.05%) |
Apr 07, 2016 | 18.97 | 19.05 | 18.78 | 18.88 | 10,112,925 | -0.24(-1.23%) |
Apr 06, 2016 | 18.86 | 19.17 | 18.81 | 19.12 | 9,657,034 | +0.10(+0.53%) |
Apr 05, 2016 | 19.06 | 19.18 | 18.96 | 19.02 | 9,816,547 | -0.20(-1.04%) |
Apr 04, 2016 | 19.38 | 19.48 | 19.19 | 19.22 | 8,741,125 | -0.23(-1.17%) |