Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.40 | 24.58 | 24.27 | 24.57 | 2,921,260 | +0.17(+0.71%) |
Jun 29, 2016 | 23.91 | 24.44 | 23.91 | 24.40 | 3,133,751 | +0.60(+2.54%) |
Jun 28, 2016 | 23.59 | 23.89 | 23.55 | 23.80 | 3,018,024 | +0.36(+1.55%) |
Jun 27, 2016 | 23.20 | 23.47 | 23.00 | 23.43 | 2,841,238 | +0.15(+0.66%) |
Jun 24, 2016 | 23.05 | 23.41 | 23.05 | 23.28 | 7,483,788 | -0.54(-2.25%) |
Jun 23, 2016 | 23.78 | 23.90 | 23.72 | 23.81 | 1,416,637 | +0.20(+0.86%) |
Jun 22, 2016 | 23.57 | 23.70 | 23.55 | 23.61 | 1,604,615 | +0.02(+0.10%) |
Jun 21, 2016 | 23.60 | 23.69 | 23.47 | 23.59 | 1,735,869 | +0.07(+0.31%) |
Jun 20, 2016 | 23.60 | 23.75 | 23.48 | 23.51 | 1,998,386 | -0.09(-0.37%) |
Jun 17, 2016 | 23.60 | 23.70 | 23.39 | 23.60 | 2,934,824 | -0.06(-0.26%) |
Jun 16, 2016 | 23.67 | 23.73 | 23.47 | 23.66 | 2,533,109 | -0.13(-0.54%) |
Jun 15, 2016 | 23.48 | 23.81 | 23.40 | 23.79 | 3,620,410 | +0.32(+1.37%) |
Jun 14, 2016 | 23.31 | 23.59 | 23.18 | 23.47 | 4,183,475 | +0.06(+0.26%) |
Jun 13, 2016 | 22.96 | 23.53 | 22.92 | 23.41 | 4,990,663 | +0.46(+2.02%) |
Jun 10, 2016 | 22.75 | 22.99 | 22.65 | 22.94 | 3,968,494 | +0.05(+0.22%) |
Jun 09, 2016 | 22.81 | 22.92 | 22.62 | 22.89 | 2,534,816 | +0.05(+0.22%) |
Jun 08, 2016 | 22.64 | 22.88 | 22.60 | 22.85 | 3,441,165 | +0.20(+0.90%) |
Jun 07, 2016 | 22.62 | 22.73 | 22.58 | 22.64 | 3,275,027 | +0.17(+0.74%) |
Jun 06, 2016 | 22.69 | 22.77 | 22.46 | 22.48 | 3,929,291 | -0.17(-0.76%) |
Jun 03, 2016 | 22.71 | 22.88 | 22.48 | 22.65 | 3,613,546 | +0.06(+0.25%) |
Jun 02, 2016 | 22.28 | 22.61 | 22.27 | 22.59 | 3,470,639 | +0.28(+1.26%) |
Jun 01, 2016 | 22.25 | 22.43 | 22.20 | 22.31 | 3,868,131 | -0.05(-0.24%) |
May 31, 2016 | 22.40 | 22.46 | 22.13 | 22.37 | 8,791,132 | -0.04(-0.16%) |
May 27, 2016 | 22.42 | 22.40 | 22.40 | 22.40 | 5,716,196 | -0.01(-0.05%) |
May 26, 2016 | 22.31 | 22.52 | 22.31 | 22.42 | 2,629,476 | +0.16(+0.74%) |
May 25, 2016 | 22.40 | 22.45 | 22.17 | 22.25 | 1,969,443 | -0.04(-0.19%) |
May 24, 2016 | 22.05 | 22.36 | 21.98 | 22.29 | 3,053,780 | +0.38(+1.72%) |
May 23, 2016 | 22.01 | 22.04 | 21.74 | 21.92 | 2,814,093 | -0.12(-0.53%) |
May 20, 2016 | 22.24 | 22.32 | 21.93 | 22.03 | 3,233,830 | -0.09(-0.39%) |
May 19, 2016 | 22.11 | 22.22 | 21.77 | 22.12 | 4,177,138 | -0.16(-0.74%) |
May 18, 2016 | 22.87 | 22.88 | 22.07 | 22.28 | 4,360,377 | -0.67(-2.92%) |
May 17, 2016 | 23.12 | 23.22 | 22.80 | 22.95 | 3,035,438 | -0.21(-0.92%) |
May 16, 2016 | 23.10 | 23.27 | 23.02 | 23.16 | 3,066,526 | +0.10(+0.42%) |
May 13, 2016 | 23.15 | 23.21 | 22.88 | 23.07 | 2,129,689 | -0.12(-0.50%) |
May 12, 2016 | 22.83 | 23.26 | 22.83 | 23.18 | 2,786,739 | +0.36(+1.57%) |
May 11, 2016 | 23.16 | 23.16 | 22.71 | 22.82 | 4,281,733 | -0.37(-1.58%) |
May 10, 2016 | 23.22 | 23.29 | 22.94 | 23.19 | 4,736,619 | -0.04(-0.16%) |
May 09, 2016 | 23.09 | 23.52 | 23.09 | 23.22 | 4,526,636 | +0.09(+0.39%) |
May 06, 2016 | 22.64 | 23.18 | 22.60 | 23.13 | 3,437,995 | +0.44(+1.96%) |
May 05, 2016 | 22.69 | 22.76 | 22.49 | 22.69 | 2,373,130 | +0.10(+0.46%) |
May 04, 2016 | 22.14 | 22.70 | 22.14 | 22.59 | 5,820,510 | +0.37(+1.64%) |
May 03, 2016 | 22.23 | 22.26 | 21.99 | 22.22 | 18,986,472 | -0.06(-0.27%) |
May 02, 2016 | 22.74 | 22.90 | 22.22 | 22.28 | 20,792,622 | +0.04(+0.19%) |
Apr 29, 2016 | 22.10 | 22.25 | 22.01 | 22.24 | 5,800,414 | +0.18(+0.80%) |
Apr 28, 2016 | 21.82 | 22.29 | 21.82 | 22.06 | 4,823,848 | +0.13(+0.61%) |
Apr 27, 2016 | 21.90 | 22.08 | 21.77 | 21.93 | 3,761,012 | +0.03(+0.14%) |
Apr 26, 2016 | 21.72 | 21.92 | 21.62 | 21.90 | 3,766,326 | +0.29(+1.32%) |
Apr 25, 2016 | 21.58 | 21.62 | 21.46 | 21.61 | 3,074,165 | -0.04(-0.20%) |
Apr 22, 2016 | 21.41 | 21.84 | 21.37 | 21.65 | 6,357,951 | +0.22(+1.02%) |
Apr 21, 2016 | 21.37 | 21.46 | 21.01 | 21.44 | 16,986,490 | +0.10(+0.46%) |
Apr 20, 2016 | 21.37 | 21.60 | 21.32 | 21.34 | 5,656,706 | +0.02(+0.11%) |
Apr 19, 2016 | 21.16 | 21.45 | 20.99 | 21.31 | 5,127,061 | +0.16(+0.75%) |
Apr 18, 2016 | 20.72 | 21.35 | 20.64 | 21.16 | 4,721,566 | +0.72(+3.52%) |
Apr 15, 2016 | 20.21 | 20.52 | 20.03 | 20.44 | 2,777,261 | +0.18(+0.90%) |
Apr 14, 2016 | 20.15 | 20.26 | 20.04 | 20.25 | 2,996,491 | +0.04(+0.21%) |
Apr 13, 2016 | 20.28 | 20.28 | 20.06 | 20.21 | 2,226,594 | +0.02(+0.12%) |
Apr 12, 2016 | 20.04 | 20.21 | 19.94 | 20.19 | 1,706,167 | +0.22(+1.10%) |
Apr 11, 2016 | 19.97 | 20.14 | 19.89 | 19.97 | 1,951,910 | +0.07(+0.37%) |
Apr 08, 2016 | 19.79 | 20.00 | 19.76 | 19.89 | 2,468,648 | +0.24(+1.24%) |
Apr 07, 2016 | 19.72 | 19.81 | 19.61 | 19.65 | 1,508,115 | -0.14(-0.71%) |
Apr 06, 2016 | 19.84 | 19.84 | 19.55 | 19.79 | 1,294,376 | -0.07(-0.34%) |
Apr 05, 2016 | 19.85 | 19.97 | 19.69 | 19.86 | 1,981,082 | -0.06(-0.31%) |
Apr 04, 2016 | 19.92 | 19.97 | 19.77 | 19.92 | 1,814,977 | -0.01(-0.03%) |