Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.32 | 22.35 | 21.90 | 22.11 | 5,940,116 | -0.10(-0.46%) |
Jun 29, 2016 | 22.39 | 22.40 | 21.81 | 22.22 | 12,827,977 | -0.50(-2.19%) |
Jun 28, 2016 | 22.60 | 22.76 | 22.52 | 22.71 | 1,051,976 | +0.44(+1.96%) |
Jun 27, 2016 | 22.57 | 22.61 | 22.07 | 22.28 | 1,293,115 | -0.42(-1.87%) |
Jun 24, 2016 | 22.85 | 23.18 | 22.66 | 22.70 | 1,998,422 | -0.92(-3.89%) |
Jun 23, 2016 | 23.52 | 23.63 | 23.48 | 23.62 | 1,379,707 | +0.35(+1.52%) |
Jun 22, 2016 | 23.44 | 23.50 | 23.22 | 23.27 | 1,144,710 | -0.10(-0.41%) |
Jun 21, 2016 | 23.21 | 23.47 | 23.11 | 23.36 | 880,303 | +0.24(+1.04%) |
Jun 20, 2016 | 23.31 | 23.35 | 23.12 | 23.12 | 670,860 | +0.19(+0.85%) |
Jun 17, 2016 | 22.81 | 23.06 | 22.81 | 22.93 | 1,394,653 | +0.27(+1.18%) |
Jun 16, 2016 | 22.48 | 22.82 | 22.33 | 22.66 | 1,520,523 | -0.09(-0.38%) |
Jun 15, 2016 | 22.89 | 22.95 | 22.72 | 22.75 | 1,298,914 | -0.14(-0.61%) |
Jun 14, 2016 | 22.99 | 23.13 | 22.83 | 22.89 | 1,755,410 | -0.23(-0.99%) |
Jun 13, 2016 | 22.98 | 23.25 | 22.98 | 23.12 | 1,240,049 | -0.25(-1.08%) |
Jun 10, 2016 | 23.52 | 23.61 | 23.25 | 23.37 | 1,246,749 | -0.26(-1.09%) |
Jun 09, 2016 | 23.61 | 23.66 | 23.45 | 23.63 | 877,942 | -0.19(-0.80%) |
Jun 08, 2016 | 23.79 | 23.97 | 23.72 | 23.82 | 1,282,820 | +0.16(+0.67%) |
Jun 07, 2016 | 23.38 | 23.71 | 23.36 | 23.66 | 1,573,588 | +0.40(+1.71%) |
Jun 06, 2016 | 23.02 | 23.33 | 23.02 | 23.26 | 681,691 | +0.30(+1.29%) |
Jun 03, 2016 | 22.86 | 23.05 | 22.69 | 22.96 | 1,309,243 | +0.33(+1.46%) |
Jun 02, 2016 | 22.50 | 22.70 | 22.45 | 22.63 | 974,953 | -0.00(-0.01%) |
Jun 01, 2016 | 22.46 | 22.65 | 22.18 | 22.64 | 797,704 | +0.11(+0.50%) |
May 31, 2016 | 22.72 | 22.79 | 22.44 | 22.52 | 1,145,961 | -0.22(-0.98%) |
May 27, 2016 | 22.87 | 22.75 | 22.75 | 22.75 | 924,618 | -0.13(-0.58%) |
May 26, 2016 | 23.40 | 23.44 | 22.65 | 22.88 | 2,021,622 | -0.17(-0.73%) |
May 25, 2016 | 22.80 | 23.10 | 22.76 | 23.05 | 1,438,934 | +0.36(+1.57%) |
May 24, 2016 | 22.56 | 22.82 | 22.51 | 22.69 | 1,452,198 | +0.22(+0.99%) |
May 23, 2016 | 22.40 | 22.61 | 22.27 | 22.47 | 593,540 | +0.03(+0.16%) |
May 20, 2016 | 22.42 | 22.58 | 22.30 | 22.43 | 549,942 | +0.11(+0.51%) |
May 19, 2016 | 22.39 | 22.39 | 22.00 | 22.32 | 1,224,283 | -0.28(-1.26%) |
May 18, 2016 | 22.49 | 22.81 | 22.47 | 22.60 | 875,830 | -0.02(-0.10%) |
May 17, 2016 | 22.78 | 22.84 | 22.57 | 22.63 | 626,200 | -0.18(-0.80%) |
May 16, 2016 | 22.74 | 22.94 | 22.72 | 22.81 | 719,830 | +0.12(+0.52%) |
May 13, 2016 | 22.75 | 22.80 | 22.52 | 22.69 | 601,108 | -0.16(-0.71%) |
May 12, 2016 | 22.83 | 22.90 | 22.51 | 22.85 | 725,768 | +0.16(+0.70%) |
May 11, 2016 | 22.49 | 22.82 | 22.47 | 22.69 | 636,484 | +0.19(+0.85%) |
May 10, 2016 | 22.25 | 22.58 | 22.21 | 22.50 | 628,950 | +0.35(+1.56%) |
May 09, 2016 | 22.01 | 22.25 | 21.98 | 22.16 | 840,037 | +0.01(+0.07%) |
May 06, 2016 | 21.96 | 22.21 | 21.96 | 22.14 | 551,311 | -0.01(-0.07%) |
May 05, 2016 | 22.20 | 22.31 | 22.04 | 22.16 | 690,858 | +0.09(+0.42%) |
May 04, 2016 | 22.30 | 22.38 | 22.03 | 22.06 | 949,920 | -0.51(-2.25%) |
May 03, 2016 | 22.89 | 22.89 | 22.49 | 22.57 | 1,075,689 | -0.69(-2.97%) |
May 02, 2016 | 23.56 | 23.56 | 23.17 | 23.26 | 616,237 | -0.17(-0.74%) |
Apr 29, 2016 | 23.46 | 23.72 | 23.34 | 23.44 | 704,532 | -0.07(-0.30%) |
Apr 28, 2016 | 23.18 | 23.59 | 23.14 | 23.51 | 841,089 | +0.18(+0.78%) |
Apr 27, 2016 | 23.27 | 23.44 | 23.14 | 23.32 | 591,066 | +0.07(+0.29%) |
Apr 26, 2016 | 23.03 | 23.39 | 23.03 | 23.26 | 925,055 | +0.31(+1.37%) |
Apr 25, 2016 | 22.86 | 22.98 | 22.79 | 22.94 | 506,827 | -0.04(-0.16%) |
Apr 22, 2016 | 22.97 | 23.17 | 22.84 | 22.98 | 833,662 | +0.08(+0.37%) |
Apr 21, 2016 | 23.03 | 23.09 | 22.82 | 22.90 | 560,171 | -0.23(-1.00%) |
Apr 20, 2016 | 22.82 | 23.21 | 22.80 | 23.13 | 873,056 | +0.25(+1.10%) |
Apr 19, 2016 | 22.61 | 22.90 | 22.61 | 22.88 | 891,193 | +0.50(+2.26%) |
Apr 18, 2016 | 22.03 | 22.39 | 22.00 | 22.37 | 761,343 | +0.11(+0.51%) |
Apr 15, 2016 | 22.20 | 22.27 | 22.03 | 22.26 | 784,333 | -0.01(-0.04%) |
Apr 14, 2016 | 22.21 | 22.34 | 22.16 | 22.27 | 1,091,542 | +0.06(+0.25%) |
Apr 13, 2016 | 22.23 | 22.32 | 22.18 | 22.21 | 769,786 | +0.10(+0.43%) |
Apr 12, 2016 | 21.77 | 22.22 | 21.64 | 22.12 | 922,971 | +0.46(+2.13%) |
Apr 11, 2016 | 21.66 | 21.84 | 21.63 | 21.66 | 694,945 | +0.15(+0.67%) |
Apr 08, 2016 | 21.35 | 21.62 | 21.34 | 21.51 | 844,318 | +0.49(+2.35%) |
Apr 07, 2016 | 21.10 | 21.22 | 20.90 | 21.02 | 810,080 | -0.30(-1.39%) |
Apr 06, 2016 | 21.30 | 21.40 | 20.96 | 21.31 | 959,445 | +0.01(+0.07%) |
Apr 05, 2016 | 21.23 | 21.34 | 21.06 | 21.30 | 944,123 | -0.18(-0.85%) |
Apr 04, 2016 | 21.73 | 21.76 | 21.39 | 21.48 | 1,044,660 | -0.28(-1.28%) |