Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.30 | 24.43 | 23.58 | 24.20 | 4,358,386 | -0.20(-0.81%) |
Jun 29, 2016 | 23.35 | 24.72 | 23.15 | 24.40 | 5,882,172 | +1.47(+6.42%) |
Jun 28, 2016 | 22.42 | 22.94 | 22.07 | 22.93 | 3,752,650 | +1.44(+6.70%) |
Jun 27, 2016 | 22.79 | 22.82 | 21.06 | 21.49 | 5,246,363 | -1.77(-7.60%) |
Jun 24, 2016 | 23.25 | 24.17 | 23.03 | 23.26 | 5,374,778 | -1.45(-5.86%) |
Jun 23, 2016 | 24.36 | 24.83 | 24.28 | 24.70 | 2,870,372 | +0.64(+2.66%) |
Jun 22, 2016 | 24.58 | 24.62 | 23.83 | 24.06 | 2,870,153 | -0.21(-0.88%) |
Jun 21, 2016 | 23.59 | 24.47 | 23.36 | 24.28 | 3,370,946 | +0.57(+2.41%) |
Jun 20, 2016 | 23.17 | 23.98 | 22.78 | 23.71 | 4,908,729 | +1.34(+6.00%) |
Jun 17, 2016 | 21.70 | 22.80 | 21.70 | 22.36 | 6,810,967 | +1.04(+4.86%) |
Jun 16, 2016 | 21.89 | 21.89 | 20.82 | 21.33 | 5,989,557 | -0.88(-3.98%) |
Jun 15, 2016 | 22.29 | 22.72 | 21.83 | 22.21 | 3,150,139 | -0.18(-0.78%) |
Jun 14, 2016 | 22.02 | 22.50 | 21.75 | 22.39 | 3,439,197 | +0.17(+0.75%) |
Jun 13, 2016 | 22.01 | 23.14 | 21.83 | 22.22 | 4,709,480 | -0.18(-0.82%) |
Jun 10, 2016 | 23.73 | 23.73 | 22.33 | 22.40 | 5,038,815 | -1.84(-7.61%) |
Jun 09, 2016 | 24.20 | 24.37 | 23.84 | 24.25 | 2,924,182 | -0.41(-1.67%) |
Jun 08, 2016 | 25.37 | 25.54 | 24.58 | 24.66 | 3,196,156 | -0.34(-1.34%) |
Jun 07, 2016 | 24.25 | 25.13 | 24.03 | 24.99 | 3,690,495 | +1.04(+4.33%) |
Jun 06, 2016 | 23.65 | 24.01 | 23.39 | 23.96 | 2,870,191 | +0.79(+3.39%) |
Jun 03, 2016 | 23.35 | 23.63 | 22.96 | 23.17 | 3,165,690 | -0.05(-0.23%) |
Jun 02, 2016 | 23.01 | 23.42 | 22.58 | 23.22 | 3,980,446 | -0.18(-0.75%) |
Jun 01, 2016 | 23.56 | 23.42 | 22.62 | 23.40 | 3,604,159 | -0.16(-0.68%) |
May 31, 2016 | 23.52 | 24.35 | 23.35 | 23.56 | 5,462,994 | +0.17(+0.72%) |
May 27, 2016 | 23.42 | 23.39 | 23.39 | 23.39 | 3,367,268 | -0.27(-1.13%) |
May 26, 2016 | 24.28 | 24.46 | 23.35 | 23.66 | 4,007,769 | -0.27(-1.15%) |
May 25, 2016 | 23.25 | 23.99 | 23.19 | 23.93 | 4,917,606 | +0.87(+3.77%) |
May 24, 2016 | 22.79 | 23.32 | 22.42 | 23.06 | 3,684,770 | +0.47(+2.09%) |
May 23, 2016 | 22.17 | 22.74 | 21.98 | 22.59 | 3,312,358 | +0.18(+0.82%) |
May 20, 2016 | 22.49 | 22.86 | 22.01 | 22.41 | 4,223,380 | +0.02(+0.07%) |
May 19, 2016 | 21.65 | 22.60 | 21.44 | 22.39 | 4,639,051 | +0.37(+1.66%) |
May 18, 2016 | 22.61 | 22.97 | 21.81 | 22.03 | 4,912,119 | -0.69(-3.05%) |
May 17, 2016 | 22.95 | 23.35 | 22.56 | 22.72 | 5,653,569 | -0.20(-0.86%) |
May 16, 2016 | 22.83 | 23.39 | 22.78 | 22.92 | 4,358,800 | +0.71(+3.19%) |
May 13, 2016 | 22.82 | 23.29 | 22.13 | 22.21 | 4,221,373 | -0.92(-3.99%) |
May 12, 2016 | 23.24 | 23.93 | 22.74 | 23.13 | 6,742,961 | +0.24(+1.07%) |
May 11, 2016 | 22.32 | 23.33 | 21.70 | 22.89 | 5,385,531 | +0.35(+1.57%) |
May 10, 2016 | 21.89 | 22.73 | 21.81 | 22.54 | 5,127,410 | +0.81(+3.71%) |
May 09, 2016 | 22.46 | 22.51 | 21.29 | 21.73 | 7,089,285 | -1.13(-4.94%) |
May 06, 2016 | 22.42 | 23.50 | 22.42 | 22.86 | 6,658,354 | +0.06(+0.26%) |
May 05, 2016 | 24.97 | 25.20 | 22.54 | 22.80 | 12,984,981 | -1.92(-7.77%) |
May 04, 2016 | 25.70 | 25.88 | 24.06 | 24.72 | 7,172,215 | -0.47(-1.85%) |
May 03, 2016 | 25.81 | 25.84 | 24.83 | 25.19 | 6,918,113 | -1.29(-4.87%) |
May 02, 2016 | 26.95 | 27.08 | 25.54 | 26.48 | 6,515,339 | -0.45(-1.68%) |
Apr 29, 2016 | 27.10 | 27.62 | 25.75 | 26.93 | 7,496,259 | +0.26(+0.96%) |
Apr 28, 2016 | 27.58 | 28.24 | 26.51 | 26.67 | 8,041,228 | -0.63(-2.32%) |
Apr 27, 2016 | 26.59 | 27.46 | 26.53 | 27.30 | 7,679,987 | +1.03(+3.93%) |
Apr 26, 2016 | 25.55 | 26.35 | 25.38 | 26.27 | 6,907,685 | +1.02(+4.06%) |
Apr 25, 2016 | 25.07 | 25.30 | 24.48 | 25.25 | 7,247,478 | -0.11(-0.45%) |
Apr 22, 2016 | 24.01 | 25.37 | 23.85 | 25.36 | 6,997,556 | +1.53(+6.42%) |
Apr 21, 2016 | 23.90 | 24.25 | 23.53 | 23.83 | 6,540,377 | +0.29(+1.25%) |
Apr 20, 2016 | 22.79 | 23.81 | 22.59 | 23.54 | 6,367,424 | +0.58(+2.53%) |
Apr 19, 2016 | 22.28 | 23.06 | 21.99 | 22.96 | 5,103,865 | +1.01(+4.60%) |
Apr 18, 2016 | 20.51 | 22.29 | 20.42 | 21.95 | 4,635,876 | +0.48(+2.25%) |
Apr 15, 2016 | 21.43 | 21.88 | 21.13 | 21.47 | 4,883,491 | -0.30(-1.38%) |
Apr 14, 2016 | 21.86 | 22.04 | 21.43 | 21.77 | 6,364,007 | +0.05(+0.24%) |
Apr 13, 2016 | 21.82 | 22.24 | 20.90 | 21.71 | 8,861,664 | +0.00(+0.00%) |
Apr 12, 2016 | 20.17 | 22.20 | 20.08 | 21.71 | 9,138,169 | +1.89(+9.54%) |
Apr 11, 2016 | 19.63 | 20.29 | 19.52 | 19.82 | 5,321,243 | +0.47(+2.41%) |
Apr 08, 2016 | 19.16 | 19.76 | 19.15 | 19.36 | 5,160,604 | +0.94(+5.11%) |
Apr 07, 2016 | 18.27 | 18.59 | 17.97 | 18.41 | 5,639,707 | -0.16(-0.85%) |
Apr 06, 2016 | 17.89 | 18.72 | 17.56 | 18.57 | 4,348,404 | +0.87(+4.94%) |
Apr 05, 2016 | 17.71 | 18.29 | 17.55 | 17.70 | 6,122,801 | -0.25(-1.39%) |
Apr 04, 2016 | 18.30 | 18.61 | 17.75 | 17.95 | 5,021,181 | -0.33(-1.81%) |