Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.42 | 25.56 | 25.36 | 25.52 | 31,532,704 | +0.12(+0.47%) |
Jun 29, 2016 | 25.44 | 25.62 | 25.38 | 25.40 | 3,098,224 | +0.08(+0.32%) |
Jun 28, 2016 | 25.36 | 25.46 | 25.26 | 25.32 | 3,398,526 | -0.28(-1.09%) |
Jun 27, 2016 | 25.54 | 25.66 | 25.41 | 25.60 | 6,013,596 | +0.16(+0.63%) |
Jun 24, 2016 | 25.56 | 25.60 | 25.24 | 25.44 | 5,428,637 | +1.20(+4.95%) |
Jun 23, 2016 | 24.32 | 24.44 | 24.24 | 24.24 | 3,210,486 | -0.16(-0.66%) |
Jun 22, 2016 | 24.40 | 24.49 | 24.36 | 24.40 | 2,682,318 | -0.02(-0.08%) |
Jun 21, 2016 | 24.58 | 24.61 | 24.39 | 24.42 | 2,395,578 | -0.48(-1.93%) |
Jun 20, 2016 | 24.70 | 24.90 | 24.66 | 24.90 | 1,991,619 | -0.14(-0.56%) |
Jun 17, 2016 | 24.90 | 25.08 | 24.78 | 25.04 | 2,582,002 | +0.32(+1.29%) |
Jun 16, 2016 | 25.28 | 25.38 | 24.68 | 24.72 | 7,333,434 | -0.26(-1.04%) |
Jun 15, 2016 | 24.76 | 25.02 | 24.72 | 24.98 | 4,888,249 | +0.18(+0.73%) |
Jun 14, 2016 | 24.86 | 24.86 | 24.70 | 24.80 | 2,390,914 | +0.02(+0.08%) |
Jun 13, 2016 | 24.80 | 24.82 | 24.64 | 24.78 | 1,897,077 | +0.18(+0.73%) |
Jun 10, 2016 | 24.55 | 24.66 | 24.46 | 24.60 | 2,483,809 | +0.10(+0.41%) |
Jun 09, 2016 | 24.36 | 24.54 | 24.34 | 24.50 | 1,804,055 | +0.14(+0.57%) |
Jun 08, 2016 | 24.28 | 24.38 | 24.27 | 24.36 | 1,321,667 | +0.38(+1.58%) |
Jun 07, 2016 | 23.94 | 24.04 | 23.90 | 23.98 | 1,809,127 | -0.02(-0.08%) |
Jun 06, 2016 | 24.02 | 24.06 | 23.92 | 24.00 | 1,999,722 | +0.04(+0.17%) |
Jun 03, 2016 | 23.86 | 24.00 | 23.86 | 23.96 | 2,551,380 | +0.64(+2.74%) |
Jun 02, 2016 | 23.37 | 23.42 | 23.32 | 23.32 | 1,554,334 | -0.06(-0.26%) |
Jun 01, 2016 | 23.40 | 23.46 | 23.26 | 23.38 | 2,816,447 | -0.06(-0.26%) |
May 31, 2016 | 23.36 | 23.50 | 23.34 | 23.44 | 2,054,860 | +0.08(+0.34%) |
May 27, 2016 | 23.48 | 23.36 | 23.36 | 23.36 | 4,944,250 | -0.16(-0.68%) |
May 26, 2016 | 23.73 | 23.74 | 23.50 | 23.52 | 2,047,583 | -0.10(-0.42%) |
May 25, 2016 | 23.54 | 23.64 | 23.48 | 23.62 | 2,272,352 | -0.06(-0.25%) |
May 24, 2016 | 23.84 | 23.88 | 23.66 | 23.68 | 5,066,005 | -0.42(-1.74%) |
May 23, 2016 | 24.00 | 24.14 | 23.96 | 24.10 | 2,179,936 | -0.02(-0.08%) |
May 20, 2016 | 24.24 | 24.29 | 24.08 | 24.12 | 2,080,556 | -0.06(-0.25%) |
May 19, 2016 | 24.04 | 24.22 | 24.00 | 24.18 | 5,598,475 | -0.04(-0.17%) |
May 18, 2016 | 24.48 | 24.62 | 24.20 | 24.22 | 5,633,469 | -0.46(-1.86%) |
May 17, 2016 | 24.56 | 24.74 | 24.52 | 24.68 | 3,141,702 | +0.08(+0.33%) |
May 16, 2016 | 24.82 | 24.84 | 24.50 | 24.60 | 2,339,129 | +0.04(+0.16%) |
May 13, 2016 | 24.46 | 24.60 | 24.36 | 24.56 | 1,857,907 | +0.10(+0.41%) |
May 12, 2016 | 24.64 | 24.72 | 24.42 | 24.46 | 2,668,037 | -0.20(-0.81%) |
May 11, 2016 | 24.62 | 24.66 | 24.50 | 24.66 | 1,927,942 | +0.22(+0.90%) |
May 10, 2016 | 24.38 | 24.50 | 24.25 | 24.44 | 2,189,646 | +0.10(+0.41%) |
May 09, 2016 | 24.48 | 24.50 | 24.34 | 24.34 | 2,677,303 | -0.54(-2.17%) |
May 06, 2016 | 24.80 | 25.00 | 24.75 | 24.88 | 4,173,413 | +0.20(+0.81%) |
May 05, 2016 | 24.76 | 24.78 | 24.48 | 24.68 | 5,590,894 | -0.04(-0.16%) |
May 04, 2016 | 24.80 | 24.87 | 24.54 | 24.72 | 3,143,982 | -0.12(-0.48%) |
May 03, 2016 | 25.00 | 25.00 | 24.74 | 24.84 | 3,224,103 | -0.06(-0.24%) |
May 02, 2016 | 24.99 | 25.03 | 24.84 | 24.90 | 4,115,477 | -0.06(-0.24%) |
Apr 29, 2016 | 24.72 | 25.02 | 24.70 | 24.96 | 19,369,052 | +0.50(+2.04%) |
Apr 28, 2016 | 24.22 | 24.50 | 24.18 | 24.46 | 2,387,981 | +0.42(+1.75%) |
Apr 27, 2016 | 24.02 | 24.16 | 23.90 | 24.04 | 2,613,633 | +0.06(+0.25%) |
Apr 26, 2016 | 23.98 | 24.00 | 23.90 | 23.98 | 1,301,180 | +0.12(+0.50%) |
Apr 25, 2016 | 23.84 | 23.98 | 23.84 | 23.86 | 1,499,508 | +0.04(+0.17%) |
Apr 22, 2016 | 23.98 | 24.04 | 23.68 | 23.82 | 1,648,850 | -0.28(-1.16%) |
Apr 21, 2016 | 24.32 | 24.34 | 24.04 | 24.10 | 2,499,004 | +0.10(+0.42%) |
Apr 20, 2016 | 24.18 | 24.24 | 23.97 | 24.00 | 1,854,835 | -0.12(-0.50%) |
Apr 19, 2016 | 24.20 | 24.24 | 24.10 | 24.12 | 1,958,560 | +0.38(+1.60%) |
Apr 18, 2016 | 23.92 | 23.92 | 23.74 | 23.74 | 2,631,714 | -0.08(-0.34%) |
Apr 15, 2016 | 23.70 | 23.84 | 23.66 | 23.82 | 1,242,744 | +0.16(+0.68%) |
Apr 14, 2016 | 23.84 | 23.86 | 23.60 | 23.66 | 2,627,605 | -0.34(-1.42%) |
Apr 13, 2016 | 24.10 | 24.12 | 23.94 | 24.00 | 1,902,368 | -0.26(-1.07%) |
Apr 12, 2016 | 24.28 | 24.30 | 24.14 | 24.26 | 2,169,844 | +0.02(+0.08%) |
Apr 11, 2016 | 24.12 | 24.30 | 24.10 | 24.24 | 2,427,426 | +0.32(+1.34%) |
Apr 08, 2016 | 23.84 | 23.98 | 23.82 | 23.92 | 4,136,577 | -0.04(-0.17%) |
Apr 07, 2016 | 23.94 | 24.00 | 23.83 | 23.96 | 4,257,060 | +0.34(+1.44%) |
Apr 06, 2016 | 23.58 | 23.70 | 23.47 | 23.62 | 4,118,701 | -0.14(-0.59%) |
Apr 05, 2016 | 23.76 | 23.82 | 23.65 | 23.76 | 4,417,966 | +0.32(+1.37%) |
Apr 04, 2016 | 23.54 | 23.56 | 23.44 | 23.44 | 2,832,159 | -0.18(-0.76%) |