Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.63 | 24.98 | 24.17 | 24.89 | 629,596 | +0.20(+0.81%) |
Jun 29, 2016 | 24.07 | 24.80 | 23.95 | 24.69 | 757,664 | +0.72(+3.00%) |
Jun 28, 2016 | 23.45 | 24.01 | 23.18 | 23.97 | 785,841 | +0.79(+3.41%) |
Jun 27, 2016 | 23.45 | 23.45 | 22.25 | 23.18 | 980,638 | -0.49(-2.07%) |
Jun 24, 2016 | 23.21 | 24.08 | 23.05 | 23.67 | 2,283,352 | -0.75(-3.07%) |
Jun 23, 2016 | 23.77 | 24.50 | 23.67 | 24.42 | 998,349 | +0.72(+3.04%) |
Jun 22, 2016 | 23.49 | 23.84 | 23.47 | 23.70 | 676,879 | +0.13(+0.55%) |
Jun 21, 2016 | 24.06 | 24.24 | 23.42 | 23.57 | 719,324 | -0.50(-2.08%) |
Jun 20, 2016 | 23.45 | 24.27 | 23.36 | 24.07 | 771,878 | +0.74(+3.17%) |
Jun 17, 2016 | 23.33 | 23.59 | 23.02 | 23.33 | 1,227,730 | +0.07(+0.30%) |
Jun 16, 2016 | 23.87 | 23.88 | 22.52 | 23.26 | 1,335,992 | -0.52(-2.19%) |
Jun 15, 2016 | 23.16 | 24.28 | 23.09 | 23.78 | 1,202,345 | +0.62(+2.68%) |
Jun 14, 2016 | 23.94 | 23.96 | 22.66 | 23.16 | 1,658,354 | -0.78(-3.26%) |
Jun 13, 2016 | 24.39 | 24.65 | 23.68 | 23.94 | 1,231,292 | -0.68(-2.76%) |
Jun 10, 2016 | 25.06 | 25.13 | 24.45 | 24.62 | 1,139,290 | -0.54(-2.15%) |
Jun 09, 2016 | 24.56 | 25.30 | 24.50 | 25.16 | 1,460,166 | +0.63(+2.57%) |
Jun 08, 2016 | 24.70 | 24.99 | 24.50 | 24.53 | 1,414,609 | -0.13(-0.53%) |
Jun 07, 2016 | 25.31 | 25.50 | 24.51 | 24.66 | 9,145,241 | -0.81(-3.18%) |
Jun 06, 2016 | 24.10 | 25.60 | 24.04 | 25.47 | 996,340 | -0.05(-0.20%) |
Jun 03, 2016 | 25.10 | 25.65 | 24.77 | 25.52 | 512,982 | +0.52(+2.08%) |
Jun 02, 2016 | 25.75 | 25.88 | 24.22 | 25.00 | 1,710,909 | -1.21(-4.62%) |
Jun 01, 2016 | 24.97 | 26.40 | 24.94 | 26.21 | 1,557,661 | +1.14(+4.55%) |
May 31, 2016 | 25.91 | 26.55 | 24.75 | 25.07 | 1,223,715 | -0.53(-2.07%) |
May 27, 2016 | 25.44 | 25.60 | 25.60 | 25.60 | 497,200 | +0.27(+1.07%) |
May 26, 2016 | 23.81 | 25.73 | 23.81 | 25.33 | 604,277 | +1.72(+7.29%) |
May 25, 2016 | 23.56 | 23.86 | 23.26 | 23.61 | 340,232 | +0.18(+0.77%) |
May 24, 2016 | 23.37 | 23.62 | 23.17 | 23.43 | 238,002 | +0.19(+0.82%) |
May 23, 2016 | 23.14 | 23.81 | 23.05 | 23.24 | 335,838 | +0.02(+0.09%) |
May 20, 2016 | 23.65 | 24.24 | 23.12 | 23.22 | 255,613 | -0.23(-0.98%) |
May 19, 2016 | 23.10 | 23.91 | 22.94 | 23.45 | 273,241 | +0.36(+1.56%) |
May 18, 2016 | 23.32 | 23.41 | 22.81 | 23.09 | 269,011 | -0.25(-1.07%) |
May 17, 2016 | 23.76 | 24.16 | 23.21 | 23.34 | 287,007 | -0.62(-2.59%) |
May 16, 2016 | 23.75 | 24.32 | 23.74 | 23.96 | 260,775 | +0.07(+0.29%) |
May 13, 2016 | 24.40 | 24.56 | 23.73 | 23.89 | 432,604 | -0.56(-2.29%) |
May 12, 2016 | 24.54 | 24.88 | 24.27 | 24.45 | 238,329 | -0.08(-0.33%) |
May 11, 2016 | 25.06 | 25.28 | 24.50 | 24.53 | 332,418 | -0.75(-2.97%) |
May 10, 2016 | 25.56 | 25.64 | 25.14 | 25.28 | 276,781 | -0.13(-0.51%) |
May 09, 2016 | 25.42 | 25.74 | 25.11 | 25.41 | 289,615 | +0.08(+0.32%) |
May 06, 2016 | 24.88 | 25.67 | 24.77 | 25.33 | 298,187 | +0.53(+2.14%) |
May 05, 2016 | 26.00 | 26.00 | 24.79 | 24.80 | 404,370 | -1.07(-4.14%) |
May 04, 2016 | 26.12 | 26.26 | 25.52 | 25.87 | 368,836 | -0.39(-1.49%) |
May 03, 2016 | 25.73 | 26.68 | 25.27 | 26.26 | 310,316 | +0.48(+1.86%) |
May 02, 2016 | 26.00 | 26.00 | 24.76 | 25.78 | 722,761 | -0.67(-2.53%) |
Apr 29, 2016 | 26.69 | 26.91 | 26.36 | 26.45 | 301,358 | -0.27(-1.01%) |
Apr 28, 2016 | 27.72 | 28.72 | 26.23 | 26.72 | 426,918 | -0.96(-3.47%) |
Apr 27, 2016 | 27.20 | 27.78 | 26.70 | 27.68 | 163,881 | +0.45(+1.65%) |
Apr 26, 2016 | 27.16 | 27.36 | 26.46 | 27.23 | 163,624 | +0.22(+0.81%) |
Apr 25, 2016 | 27.21 | 27.52 | 26.95 | 27.01 | 379,061 | -0.20(-0.74%) |
Apr 22, 2016 | 27.14 | 27.32 | 26.96 | 27.21 | 288,331 | +0.08(+0.29%) |
Apr 21, 2016 | 27.17 | 27.44 | 26.90 | 27.13 | 322,862 | +0.07(+0.26%) |
Apr 20, 2016 | 27.84 | 28.04 | 26.64 | 27.06 | 521,315 | -0.59(-2.13%) |
Apr 19, 2016 | 27.45 | 28.27 | 27.21 | 27.65 | 812,471 | +0.40(+1.47%) |
Apr 18, 2016 | 26.05 | 27.35 | 26.05 | 27.25 | 545,085 | +0.58(+2.17%) |
Apr 15, 2016 | 26.24 | 26.77 | 25.99 | 26.67 | 348,169 | +0.56(+2.14%) |
Apr 14, 2016 | 26.05 | 26.95 | 25.99 | 26.11 | 544,143 | -0.03(-0.11%) |
Apr 13, 2016 | 26.00 | 26.47 | 25.62 | 26.14 | 408,185 | +0.40(+1.55%) |
Apr 12, 2016 | 24.00 | 25.88 | 23.63 | 25.74 | 1,011,290 | +1.62(+6.72%) |
Apr 11, 2016 | 25.32 | 25.50 | 24.12 | 24.12 | 519,187 | -1.08(-4.29%) |
Apr 08, 2016 | 25.08 | 25.63 | 24.26 | 25.20 | 887,707 | +0.16(+0.64%) |
Apr 07, 2016 | 24.87 | 25.99 | 24.01 | 25.04 | 2,730,156 | +2.34(+10.31%) |
Apr 06, 2016 | 22.43 | 23.01 | 22.27 | 22.70 | 464,391 | +0.21(+0.93%) |
Apr 05, 2016 | 23.22 | 23.25 | 22.12 | 22.49 | 520,288 | -0.85(-3.64%) |
Apr 04, 2016 | 23.81 | 23.95 | 23.15 | 23.34 | 453,698 | -0.57(-2.38%) |