Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.05 | 19.93 | 19.00 | 19.83 | 15,118,243 | +0.78(+4.12%) |
Jun 29, 2016 | 19.13 | 19.45 | 18.97 | 19.05 | 12,531,983 | +0.07(+0.34%) |
Jun 28, 2016 | 19.18 | 19.61 | 18.85 | 18.98 | 15,683,996 | +0.07(+0.40%) |
Jun 27, 2016 | 19.19 | 19.29 | 18.60 | 18.91 | 12,151,326 | -0.37(-1.94%) |
Jun 24, 2016 | 19.05 | 19.85 | 18.96 | 19.28 | 25,352,254 | -0.77(-3.82%) |
Jun 23, 2016 | 20.01 | 20.09 | 19.65 | 20.05 | 6,605,286 | +0.24(+1.23%) |
Jun 22, 2016 | 19.73 | 20.10 | 19.40 | 19.80 | 16,320,007 | +0.07(+0.33%) |
Jun 21, 2016 | 19.96 | 20.07 | 19.53 | 19.74 | 12,733,267 | +0.07(+0.33%) |
Jun 20, 2016 | 19.32 | 20.59 | 19.24 | 19.67 | 30,226,704 | +0.87(+4.62%) |
Jun 17, 2016 | 19.16 | 19.21 | 18.54 | 18.80 | 15,207,249 | -0.28(-1.47%) |
Jun 16, 2016 | 18.64 | 19.16 | 18.23 | 19.08 | 27,964,306 | +0.24(+1.29%) |
Jun 15, 2016 | 19.62 | 19.62 | 18.60 | 18.84 | 21,114,634 | -0.68(-3.49%) |
Jun 14, 2016 | 19.67 | 19.75 | 19.04 | 19.52 | 16,245,744 | -0.08(-0.43%) |
Jun 13, 2016 | 19.57 | 19.88 | 19.43 | 19.61 | 10,410,100 | -0.07(-0.33%) |
Jun 10, 2016 | 19.99 | 20.11 | 19.51 | 19.67 | 14,216,032 | -0.61(-2.99%) |
Jun 09, 2016 | 19.68 | 20.38 | 19.45 | 20.28 | 21,794,010 | +0.44(+2.21%) |
Jun 08, 2016 | 20.74 | 20.80 | 19.81 | 19.84 | 29,680,244 | -0.72(-3.50%) |
Jun 07, 2016 | 21.96 | 21.99 | 20.28 | 20.56 | 38,306,744 | -1.22(-5.62%) |
Jun 06, 2016 | 21.64 | 21.96 | 21.60 | 21.78 | 9,777,189 | +0.32(+1.48%) |
Jun 03, 2016 | 22.15 | 22.33 | 21.35 | 21.47 | 14,058,381 | -0.64(-2.87%) |
Jun 02, 2016 | 22.42 | 22.63 | 21.90 | 22.10 | 12,727,616 | -0.12(-0.55%) |
Jun 01, 2016 | 22.75 | 22.77 | 22.12 | 22.22 | 18,950,846 | -0.77(-3.33%) |
May 31, 2016 | 22.95 | 23.35 | 22.58 | 22.99 | 102,093,000 | +0.34(+1.48%) |
May 27, 2016 | 21.78 | 22.65 | 22.65 | 22.65 | 17,259,962 | +1.01(+4.66%) |
May 26, 2016 | 21.78 | 21.85 | 21.35 | 21.64 | 13,386,830 | +0.18(+0.83%) |
May 25, 2016 | 22.23 | 22.33 | 21.30 | 21.47 | 19,436,872 | -0.76(-3.40%) |
May 24, 2016 | 21.66 | 22.46 | 21.49 | 22.22 | 19,100,932 | +0.84(+3.93%) |
May 23, 2016 | 21.87 | 21.92 | 21.30 | 21.38 | 9,038,624 | -0.52(-2.39%) |
May 20, 2016 | 21.65 | 22.34 | 21.65 | 21.91 | 12,319,936 | +0.32(+1.47%) |
May 19, 2016 | 21.81 | 22.36 | 21.34 | 21.59 | 13,842,878 | -0.46(-2.08%) |
May 18, 2016 | 22.18 | 22.35 | 21.78 | 22.05 | 13,575,731 | -0.26(-1.17%) |
May 17, 2016 | 21.75 | 22.80 | 21.75 | 22.31 | 15,727,568 | +0.48(+2.18%) |
May 16, 2016 | 21.32 | 21.96 | 21.32 | 21.83 | 15,578,942 | +0.68(+3.22%) |
May 13, 2016 | 21.00 | 21.43 | 20.88 | 21.15 | 17,646,764 | +0.50(+2.40%) |
May 12, 2016 | 21.98 | 22.12 | 20.57 | 20.65 | 30,219,192 | -0.95(-4.41%) |
May 11, 2016 | 22.43 | 22.43 | 21.49 | 21.61 | 20,644,730 | -0.60(-2.69%) |
May 10, 2016 | 21.70 | 22.60 | 21.69 | 22.20 | 16,804,730 | +0.32(+1.45%) |
May 09, 2016 | 22.41 | 22.41 | 21.18 | 21.89 | 48,500,152 | -1.65(-7.02%) |
May 06, 2016 | 23.29 | 23.77 | 22.87 | 23.54 | 16,469,956 | +0.33(+1.41%) |
May 05, 2016 | 23.42 | 23.42 | 22.97 | 23.21 | 14,287,583 | +0.59(+2.60%) |
May 04, 2016 | 22.71 | 23.09 | 22.55 | 22.63 | 16,596,922 | -0.17(-0.74%) |
May 03, 2016 | 23.48 | 23.48 | 22.65 | 22.79 | 13,602,406 | -0.83(-3.52%) |
May 02, 2016 | 23.84 | 23.96 | 23.33 | 23.62 | 10,281,724 | -0.25(-1.06%) |
Apr 29, 2016 | 23.90 | 24.55 | 23.26 | 23.88 | 14,810,483 | -0.08(-0.35%) |
Apr 28, 2016 | 23.69 | 24.57 | 23.69 | 23.96 | 13,062,647 | +0.29(+1.22%) |
Apr 27, 2016 | 23.46 | 24.14 | 23.35 | 23.67 | 23,704,248 | +0.25(+1.08%) |
Apr 26, 2016 | 25.62 | 25.76 | 22.93 | 23.42 | 54,780,288 | -2.20(-8.60%) |
Apr 25, 2016 | 26.24 | 26.34 | 25.51 | 25.62 | 8,041,024 | -0.81(-3.07%) |
Apr 22, 2016 | 26.72 | 26.88 | 25.84 | 26.44 | 8,394,093 | -0.46(-1.70%) |
Apr 21, 2016 | 26.86 | 27.29 | 26.79 | 26.89 | 6,803,629 | +0.10(+0.38%) |
Apr 20, 2016 | 26.72 | 26.89 | 26.54 | 26.79 | 8,472,068 | -0.16(-0.59%) |
Apr 19, 2016 | 27.71 | 27.81 | 26.71 | 26.95 | 9,945,016 | -0.46(-1.67%) |
Apr 18, 2016 | 27.77 | 27.89 | 27.09 | 27.41 | 9,699,809 | -0.50(-1.81%) |
Apr 15, 2016 | 27.92 | 28.03 | 27.81 | 27.91 | 7,781,870 | +0.23(+0.84%) |
Apr 14, 2016 | 27.55 | 27.90 | 27.38 | 27.68 | 5,944,336 | +0.05(+0.17%) |
Apr 13, 2016 | 26.89 | 27.83 | 26.83 | 27.63 | 14,895,656 | +1.38(+5.27%) |
Apr 12, 2016 | 25.40 | 26.32 | 25.40 | 26.25 | 10,770,994 | +0.77(+3.01%) |
Apr 11, 2016 | 25.22 | 25.90 | 25.18 | 25.48 | 8,697,277 | +0.39(+1.56%) |
Apr 08, 2016 | 25.17 | 25.54 | 24.96 | 25.09 | 5,171,320 | +0.33(+1.32%) |
Apr 07, 2016 | 25.04 | 25.22 | 24.69 | 24.76 | 8,396,784 | -0.21(-0.86%) |
Apr 06, 2016 | 24.98 | 25.21 | 24.46 | 24.98 | 10,289,865 | +0.21(+0.83%) |
Apr 05, 2016 | 24.61 | 25.00 | 24.48 | 24.77 | 7,131,231 | -0.11(-0.45%) |
Apr 04, 2016 | 25.00 | 25.27 | 24.63 | 24.89 | 8,589,886 | -0.11(-0.45%) |