Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.08 | 22.43 | 21.81 | 22.43 | 1,464,255 | +0.47(+2.15%) |
Jun 29, 2016 | 21.72 | 22.04 | 21.69 | 21.96 | 1,674,990 | +0.30(+1.39%) |
Jun 28, 2016 | 21.40 | 21.76 | 21.17 | 21.66 | 1,728,331 | +0.71(+3.40%) |
Jun 27, 2016 | 21.57 | 21.58 | 20.82 | 20.95 | 2,090,779 | -1.03(-4.68%) |
Jun 24, 2016 | 22.05 | 22.61 | 21.96 | 21.98 | 2,385,061 | -1.81(-7.61%) |
Jun 23, 2016 | 23.28 | 23.79 | 23.18 | 23.79 | 1,192,978 | +0.74(+3.19%) |
Jun 22, 2016 | 23.07 | 23.37 | 23.04 | 23.05 | 867,408 | -0.06(-0.27%) |
Jun 21, 2016 | 23.11 | 23.20 | 22.87 | 23.11 | 1,049,025 | +0.09(+0.37%) |
Jun 20, 2016 | 23.24 | 23.64 | 22.98 | 23.03 | 1,217,854 | +0.17(+0.74%) |
Jun 17, 2016 | 22.73 | 22.99 | 22.65 | 22.86 | 2,891,714 | +0.12(+0.51%) |
Jun 16, 2016 | 22.83 | 22.85 | 22.55 | 22.74 | 1,858,297 | -0.32(-1.41%) |
Jun 15, 2016 | 22.99 | 23.45 | 22.87 | 23.07 | 1,486,804 | +0.15(+0.64%) |
Jun 14, 2016 | 23.36 | 23.53 | 22.09 | 22.92 | 1,483,441 | -0.51(-2.18%) |
Jun 13, 2016 | 23.74 | 23.85 | 23.38 | 23.43 | 1,761,603 | -0.40(-1.68%) |
Jun 10, 2016 | 23.80 | 23.88 | 23.62 | 23.83 | 1,205,640 | -0.28(-1.15%) |
Jun 09, 2016 | 24.36 | 24.36 | 23.99 | 24.11 | 1,925,333 | -0.45(-1.85%) |
Jun 08, 2016 | 24.48 | 24.66 | 24.46 | 24.56 | 893,223 | +0.00(+0.00%) |
Jun 07, 2016 | 24.74 | 24.79 | 24.55 | 24.56 | 897,888 | -0.18(-0.75%) |
Jun 06, 2016 | 24.48 | 24.93 | 24.43 | 24.75 | 905,305 | +0.34(+1.39%) |
Jun 03, 2016 | 24.63 | 24.63 | 23.75 | 24.41 | 1,774,747 | -0.68(-2.70%) |
Jun 02, 2016 | 24.90 | 25.09 | 24.78 | 25.09 | 893,345 | +0.15(+0.62%) |
Jun 01, 2016 | 24.56 | 24.97 | 24.39 | 24.93 | 938,985 | +0.14(+0.56%) |
May 31, 2016 | 24.98 | 25.00 | 24.69 | 24.79 | 860,572 | -0.02(-0.09%) |
May 27, 2016 | 24.52 | 24.82 | 24.82 | 24.82 | 1,220,244 | +0.29(+1.16%) |
May 26, 2016 | 24.73 | 24.74 | 24.45 | 24.53 | 866,163 | -0.20(-0.81%) |
May 25, 2016 | 24.58 | 24.96 | 24.58 | 24.73 | 1,204,427 | +0.32(+1.29%) |
May 24, 2016 | 24.06 | 24.53 | 24.05 | 24.42 | 964,610 | +0.45(+1.90%) |
May 23, 2016 | 24.13 | 24.17 | 23.78 | 23.96 | 1,220,306 | -0.15(-0.61%) |
May 20, 2016 | 23.92 | 24.23 | 23.92 | 24.11 | 1,159,932 | +0.24(+1.00%) |
May 19, 2016 | 24.08 | 24.39 | 23.60 | 23.87 | 1,372,125 | -0.39(-1.59%) |
May 18, 2016 | 23.26 | 24.34 | 23.21 | 24.26 | 1,786,782 | +0.99(+4.24%) |
May 17, 2016 | 23.18 | 23.52 | 22.96 | 23.27 | 1,652,726 | -0.02(-0.10%) |
May 16, 2016 | 22.99 | 23.42 | 22.91 | 23.29 | 960,062 | +0.35(+1.51%) |
May 13, 2016 | 23.40 | 23.74 | 22.88 | 22.95 | 1,556,673 | -0.49(-2.10%) |
May 12, 2016 | 23.65 | 23.87 | 23.23 | 23.44 | 1,016,031 | -0.05(-0.23%) |
May 11, 2016 | 23.42 | 23.85 | 23.32 | 23.49 | 1,134,515 | -0.05(-0.23%) |
May 10, 2016 | 23.21 | 23.59 | 23.15 | 23.55 | 1,133,903 | +0.51(+2.21%) |
May 09, 2016 | 23.02 | 23.24 | 22.89 | 23.04 | 713,109 | -0.05(-0.20%) |
May 06, 2016 | 22.81 | 23.09 | 22.74 | 23.08 | 947,569 | +0.13(+0.57%) |
May 05, 2016 | 23.18 | 23.31 | 22.90 | 22.95 | 1,342,698 | -0.12(-0.53%) |
May 04, 2016 | 23.37 | 23.69 | 22.85 | 23.08 | 2,067,945 | -0.51(-2.16%) |
May 03, 2016 | 23.75 | 23.75 | 23.39 | 23.58 | 632,182 | -0.55(-2.27%) |
May 02, 2016 | 24.07 | 24.19 | 23.87 | 24.13 | 903,328 | +0.12(+0.48%) |
Apr 29, 2016 | 23.95 | 24.13 | 23.74 | 24.02 | 1,052,080 | -0.03(-0.13%) |
Apr 28, 2016 | 24.14 | 24.39 | 23.93 | 24.05 | 726,811 | -0.30(-1.23%) |
Apr 27, 2016 | 24.37 | 24.47 | 24.09 | 24.35 | 1,201,174 | -0.04(-0.16%) |
Apr 26, 2016 | 24.15 | 24.45 | 23.95 | 24.39 | 1,281,537 | +0.33(+1.38%) |
Apr 25, 2016 | 24.02 | 24.05 | 23.77 | 24.05 | 1,123,292 | -0.02(-0.10%) |
Apr 22, 2016 | 24.05 | 24.30 | 23.94 | 24.08 | 1,596,930 | +0.05(+0.22%) |
Apr 21, 2016 | 24.26 | 24.47 | 23.95 | 24.02 | 1,123,427 | -0.17(-0.70%) |
Apr 20, 2016 | 23.88 | 24.24 | 23.83 | 24.19 | 1,822,396 | +0.21(+0.87%) |
Apr 19, 2016 | 23.75 | 24.02 | 23.11 | 23.99 | 2,613,233 | +0.13(+0.55%) |
Apr 18, 2016 | 23.21 | 23.89 | 23.11 | 23.85 | 2,274,959 | +0.51(+2.18%) |
Apr 15, 2016 | 23.30 | 23.38 | 23.11 | 23.35 | 1,294,784 | +0.03(+0.13%) |
Apr 14, 2016 | 23.08 | 23.59 | 22.95 | 23.32 | 802,051 | +0.18(+0.77%) |
Apr 13, 2016 | 22.50 | 23.20 | 22.44 | 23.14 | 1,296,008 | +0.89(+3.98%) |
Apr 12, 2016 | 22.00 | 22.27 | 21.75 | 22.25 | 1,430,131 | +0.35(+1.58%) |
Apr 11, 2016 | 21.86 | 22.25 | 21.86 | 21.90 | 1,035,690 | +0.23(+1.07%) |
Apr 08, 2016 | 21.64 | 22.03 | 21.61 | 21.67 | 1,018,822 | +0.29(+1.37%) |
Apr 07, 2016 | 21.80 | 21.91 | 21.28 | 21.38 | 1,335,219 | -0.65(-2.94%) |
Apr 06, 2016 | 21.94 | 22.10 | 21.72 | 22.03 | 1,775,244 | +0.12(+0.53%) |
Apr 05, 2016 | 22.13 | 22.30 | 21.89 | 21.91 | 1,218,288 | -0.47(-2.10%) |
Apr 04, 2016 | 22.34 | 22.56 | 22.07 | 22.38 | 1,152,068 | +0.08(+0.38%) |