Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.76 | 23.93 | 23.57 | 23.93 | 3,269,704 | +0.28(+1.17%) |
Jun 29, 2016 | 23.16 | 23.69 | 22.97 | 23.65 | 2,988,634 | +0.49(+2.12%) |
Jun 28, 2016 | 22.77 | 23.19 | 22.66 | 23.16 | 3,034,476 | +0.56(+2.49%) |
Jun 27, 2016 | 22.55 | 22.71 | 22.20 | 22.60 | 6,002,080 | -0.13(-0.59%) |
Jun 24, 2016 | 23.20 | 23.33 | 22.73 | 22.73 | 10,786,601 | -1.22(-5.11%) |
Jun 23, 2016 | 23.67 | 24.11 | 23.51 | 23.95 | 3,771,058 | +0.20(+0.83%) |
Jun 22, 2016 | 23.73 | 23.93 | 23.62 | 23.76 | 4,708,692 | +0.01(+0.04%) |
Jun 21, 2016 | 23.78 | 24.17 | 23.62 | 23.75 | 5,795,713 | -0.55(-2.28%) |
Jun 20, 2016 | 24.44 | 24.86 | 24.28 | 24.30 | 2,495,127 | +0.04(+0.15%) |
Jun 17, 2016 | 23.98 | 24.28 | 23.79 | 24.27 | 2,874,015 | +0.28(+1.15%) |
Jun 16, 2016 | 23.94 | 24.03 | 23.61 | 23.99 | 2,374,161 | -0.09(-0.37%) |
Jun 15, 2016 | 24.50 | 24.61 | 24.00 | 24.08 | 2,669,852 | -0.40(-1.63%) |
Jun 14, 2016 | 24.50 | 24.50 | 24.21 | 24.48 | 3,693,288 | +0.02(+0.07%) |
Jun 13, 2016 | 24.82 | 24.89 | 24.41 | 24.46 | 3,401,773 | -0.48(-1.92%) |
Jun 10, 2016 | 25.30 | 25.32 | 24.89 | 24.94 | 5,294,112 | -0.56(-2.20%) |
Jun 09, 2016 | 25.51 | 25.66 | 25.28 | 25.50 | 1,568,302 | -0.06(-0.24%) |
Jun 08, 2016 | 25.50 | 25.70 | 25.44 | 25.56 | 2,521,540 | +0.11(+0.42%) |
Jun 07, 2016 | 25.22 | 25.60 | 25.06 | 25.46 | 2,914,030 | +0.38(+1.52%) |
Jun 06, 2016 | 24.94 | 25.15 | 24.61 | 25.07 | 2,654,925 | +0.12(+0.50%) |
Jun 03, 2016 | 25.02 | 25.08 | 24.73 | 24.95 | 2,188,637 | -0.22(-0.88%) |
Jun 02, 2016 | 24.87 | 25.21 | 24.75 | 25.17 | 1,759,247 | +0.20(+0.78%) |
Jun 01, 2016 | 25.22 | 25.23 | 24.62 | 24.98 | 2,869,968 | -0.06(-0.25%) |
May 31, 2016 | 25.17 | 25.30 | 24.93 | 25.04 | 2,019,854 | -0.12(-0.49%) |
May 27, 2016 | 24.96 | 25.16 | 25.16 | 25.16 | 1,523,296 | +0.18(+0.71%) |
May 26, 2016 | 24.90 | 25.10 | 24.61 | 24.98 | 1,295,266 | +0.00(+0.00%) |
May 25, 2016 | 25.00 | 25.15 | 24.90 | 24.98 | 1,503,993 | +0.01(+0.04%) |
May 24, 2016 | 24.65 | 25.05 | 24.47 | 24.98 | 2,550,557 | +0.41(+1.66%) |
May 23, 2016 | 24.70 | 24.79 | 24.50 | 24.57 | 1,959,582 | -0.19(-0.75%) |
May 20, 2016 | 24.81 | 25.10 | 24.60 | 24.75 | 2,102,112 | +0.09(+0.36%) |
May 19, 2016 | 24.61 | 24.85 | 24.42 | 24.66 | 2,870,564 | -0.08(-0.32%) |
May 18, 2016 | 25.47 | 25.47 | 24.40 | 24.74 | 4,910,308 | +0.05(+0.22%) |
May 17, 2016 | 25.25 | 25.34 | 24.60 | 24.69 | 3,431,075 | -0.68(-2.66%) |
May 16, 2016 | 25.75 | 25.77 | 25.26 | 25.37 | 3,636,211 | -0.42(-1.62%) |
May 13, 2016 | 25.73 | 25.92 | 25.64 | 25.78 | 2,196,435 | +0.12(+0.45%) |
May 12, 2016 | 26.10 | 26.18 | 25.59 | 25.67 | 2,844,302 | -0.22(-0.86%) |
May 11, 2016 | 25.81 | 26.21 | 25.62 | 25.89 | 3,232,023 | +0.08(+0.31%) |
May 10, 2016 | 25.46 | 25.94 | 25.35 | 25.81 | 2,849,080 | +0.36(+1.43%) |
May 09, 2016 | 25.38 | 25.65 | 25.21 | 25.45 | 1,814,405 | -0.04(-0.14%) |
May 06, 2016 | 25.30 | 25.69 | 25.22 | 25.48 | 2,992,411 | +0.16(+0.63%) |
May 05, 2016 | 25.40 | 25.41 | 25.03 | 25.32 | 1,687,024 | -0.08(-0.31%) |
May 04, 2016 | 25.29 | 25.45 | 25.07 | 25.40 | 1,860,353 | -0.10(-0.38%) |
May 03, 2016 | 25.61 | 25.62 | 25.20 | 25.50 | 1,767,536 | -0.22(-0.86%) |
May 02, 2016 | 25.74 | 25.85 | 25.20 | 25.72 | 2,686,203 | -0.01(-0.03%) |
Apr 29, 2016 | 25.62 | 25.94 | 25.06 | 25.73 | 3,269,757 | +0.02(+0.07%) |
Apr 28, 2016 | 25.38 | 26.45 | 25.23 | 25.71 | 3,741,778 | +0.82(+3.28%) |
Apr 27, 2016 | 24.74 | 25.05 | 24.56 | 24.90 | 3,269,120 | +0.02(+0.07%) |
Apr 26, 2016 | 24.79 | 25.02 | 24.66 | 24.88 | 2,870,847 | +0.09(+0.36%) |
Apr 25, 2016 | 24.92 | 25.13 | 24.66 | 24.79 | 2,241,979 | -0.12(-0.46%) |
Apr 22, 2016 | 24.87 | 25.03 | 24.68 | 24.90 | 2,336,901 | -0.14(-0.57%) |
Apr 21, 2016 | 25.49 | 25.63 | 24.94 | 25.05 | 1,207,232 | -0.38(-1.50%) |
Apr 20, 2016 | 25.30 | 25.54 | 25.13 | 25.43 | 2,154,209 | +0.09(+0.35%) |
Apr 19, 2016 | 25.33 | 25.59 | 25.18 | 25.34 | 2,164,453 | +0.16(+0.64%) |
Apr 18, 2016 | 25.15 | 25.15 | 25.04 | 25.18 | 1,960,463 | -0.12(-0.46%) |
Apr 15, 2016 | 25.52 | 25.61 | 25.12 | 25.30 | 2,448,132 | -0.32(-1.25%) |
Apr 14, 2016 | 25.46 | 25.67 | 25.14 | 25.62 | 3,072,641 | +0.28(+1.09%) |
Apr 13, 2016 | 25.52 | 25.55 | 24.00 | 25.34 | 11,925,470 | +0.07(+0.28%) |
Apr 12, 2016 | 25.26 | 25.35 | 24.98 | 25.27 | 3,920,360 | -0.04(-0.14%) |
Apr 11, 2016 | 25.79 | 25.82 | 25.28 | 25.30 | 2,886,596 | -0.38(-1.49%) |
Apr 08, 2016 | 26.09 | 26.09 | 25.51 | 25.69 | 2,404,167 | -0.28(-1.10%) |
Apr 07, 2016 | 25.72 | 26.12 | 25.64 | 25.97 | 4,267,991 | +0.03(+0.10%) |
Apr 06, 2016 | 25.71 | 25.98 | 25.47 | 25.94 | 1,199,789 | +0.24(+0.93%) |
Apr 05, 2016 | 25.93 | 26.12 | 25.61 | 25.70 | 1,907,389 | -0.38(-1.47%) |
Apr 04, 2016 | 25.97 | 26.42 | 25.81 | 26.09 | 3,039,884 | +0.05(+0.21%) |