Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.63 | 22.12 | 21.52 | 22.05 | 1,207,991 | +0.41(+1.88%) |
Jun 29, 2016 | 21.55 | 22.06 | 21.33 | 21.64 | 1,042,262 | +0.23(+1.09%) |
Jun 28, 2016 | 21.42 | 21.75 | 21.17 | 21.41 | 1,401,171 | +0.12(+0.55%) |
Jun 27, 2016 | 21.86 | 22.03 | 21.10 | 21.29 | 1,524,013 | -0.91(-4.10%) |
Jun 24, 2016 | 22.75 | 22.87 | 21.85 | 22.20 | 1,408,876 | -1.45(-6.15%) |
Jun 23, 2016 | 23.68 | 23.81 | 23.53 | 23.65 | 625,237 | +0.14(+0.58%) |
Jun 22, 2016 | 23.41 | 23.73 | 23.39 | 23.52 | 698,748 | +0.22(+0.96%) |
Jun 21, 2016 | 23.64 | 23.90 | 23.17 | 23.30 | 875,711 | -0.34(-1.44%) |
Jun 20, 2016 | 23.63 | 23.79 | 23.28 | 23.64 | 1,126,404 | +0.33(+1.41%) |
Jun 17, 2016 | 23.40 | 23.53 | 23.09 | 23.31 | 1,498,914 | -0.04(-0.17%) |
Jun 16, 2016 | 23.54 | 23.54 | 23.21 | 23.34 | 1,312,095 | -0.11(-0.45%) |
Jun 15, 2016 | 23.22 | 23.68 | 23.13 | 23.45 | 1,950,543 | +0.24(+1.04%) |
Jun 14, 2016 | 23.65 | 23.74 | 23.05 | 23.21 | 2,513,337 | -0.40(-1.68%) |
Jun 13, 2016 | 24.08 | 24.13 | 23.58 | 23.61 | 1,427,185 | -0.44(-1.81%) |
Jun 10, 2016 | 24.68 | 24.94 | 23.99 | 24.04 | 1,494,174 | -0.79(-3.16%) |
Jun 09, 2016 | 25.33 | 25.46 | 24.80 | 24.83 | 1,296,656 | -0.50(-1.99%) |
Jun 08, 2016 | 25.45 | 25.45 | 24.83 | 25.33 | 1,998,248 | -0.02(-0.08%) |
Jun 07, 2016 | 25.59 | 25.67 | 25.23 | 25.35 | 1,388,164 | -0.26(-1.02%) |
Jun 06, 2016 | 25.94 | 25.94 | 25.43 | 25.61 | 626,124 | +0.06(+0.23%) |
Jun 03, 2016 | 25.61 | 25.65 | 25.35 | 25.55 | 696,522 | -0.12(-0.45%) |
Jun 02, 2016 | 25.46 | 25.74 | 25.21 | 25.67 | 982,389 | +0.22(+0.88%) |
Jun 01, 2016 | 25.59 | 25.59 | 25.21 | 25.45 | 1,224,717 | -0.11(-0.42%) |
May 31, 2016 | 25.44 | 25.82 | 25.44 | 25.55 | 792,365 | -0.08(-0.30%) |
May 27, 2016 | 25.73 | 25.63 | 25.63 | 25.63 | 410,133 | +0.02(+0.08%) |
May 26, 2016 | 25.78 | 25.93 | 25.55 | 25.61 | 678,599 | -0.08(-0.30%) |
May 25, 2016 | 25.96 | 26.18 | 25.65 | 25.69 | 1,308,338 | -0.20(-0.78%) |
May 24, 2016 | 25.59 | 25.95 | 25.42 | 25.89 | 660,951 | +0.47(+1.87%) |
May 23, 2016 | 25.39 | 25.49 | 25.16 | 25.42 | 971,515 | +0.09(+0.34%) |
May 20, 2016 | 25.44 | 25.56 | 25.10 | 25.33 | 996,443 | +0.08(+0.31%) |
May 19, 2016 | 25.12 | 25.39 | 24.89 | 25.25 | 757,558 | +0.04(+0.15%) |
May 18, 2016 | 25.32 | 25.48 | 25.05 | 25.22 | 1,157,815 | -0.14(-0.53%) |
May 17, 2016 | 26.18 | 26.28 | 25.23 | 25.35 | 1,114,845 | -0.96(-3.64%) |
May 16, 2016 | 25.85 | 26.44 | 25.84 | 26.31 | 777,515 | +0.45(+1.76%) |
May 13, 2016 | 25.97 | 26.26 | 25.60 | 25.85 | 1,090,743 | -0.24(-0.93%) |
May 12, 2016 | 26.40 | 26.48 | 25.94 | 26.10 | 782,931 | -0.14(-0.52%) |
May 11, 2016 | 26.64 | 26.82 | 26.21 | 26.23 | 892,255 | -0.49(-1.85%) |
May 10, 2016 | 26.38 | 26.75 | 26.17 | 26.73 | 1,211,807 | +0.37(+1.40%) |
May 09, 2016 | 26.64 | 26.82 | 26.33 | 26.36 | 954,949 | -0.38(-1.41%) |
May 06, 2016 | 26.30 | 26.84 | 26.03 | 26.74 | 1,154,766 | +0.41(+1.54%) |
May 05, 2016 | 26.14 | 26.70 | 25.62 | 26.33 | 1,944,573 | -0.44(-1.63%) |
May 04, 2016 | 26.99 | 27.03 | 26.67 | 26.76 | 1,080,845 | -0.42(-1.53%) |
May 03, 2016 | 27.59 | 27.67 | 27.01 | 27.18 | 940,893 | -0.66(-2.36%) |
May 02, 2016 | 27.56 | 27.87 | 27.25 | 27.84 | 1,790,956 | +0.45(+1.63%) |
Apr 29, 2016 | 27.43 | 27.50 | 27.04 | 27.39 | 868,420 | -0.17(-0.63%) |
Apr 28, 2016 | 27.74 | 28.14 | 27.50 | 27.57 | 1,000,568 | -0.18(-0.66%) |
Apr 27, 2016 | 27.72 | 27.96 | 27.52 | 27.75 | 1,322,670 | +0.15(+0.56%) |
Apr 26, 2016 | 27.68 | 27.88 | 27.49 | 27.60 | 1,012,179 | -0.04(-0.14%) |
Apr 25, 2016 | 27.63 | 27.81 | 27.56 | 27.64 | 1,238,114 | -0.09(-0.31%) |
Apr 22, 2016 | 27.83 | 28.06 | 27.51 | 27.72 | 728,744 | -0.14(-0.49%) |
Apr 21, 2016 | 27.84 | 28.27 | 27.55 | 27.86 | 806,386 | +0.02(+0.07%) |
Apr 20, 2016 | 27.61 | 28.02 | 27.52 | 27.84 | 1,443,954 | +0.18(+0.66%) |
Apr 19, 2016 | 28.06 | 28.19 | 27.43 | 27.66 | 1,249,097 | -0.49(-1.75%) |
Apr 18, 2016 | 28.08 | 28.31 | 27.94 | 28.15 | 769,592 | +0.14(+0.48%) |
Apr 15, 2016 | 27.82 | 28.10 | 27.66 | 28.01 | 1,067,136 | +0.15(+0.52%) |
Apr 14, 2016 | 28.50 | 28.59 | 27.85 | 27.87 | 1,119,468 | -0.30(-1.07%) |
Apr 13, 2016 | 28.09 | 28.30 | 27.87 | 28.17 | 1,275,115 | +0.33(+1.18%) |
Apr 12, 2016 | 28.09 | 28.29 | 27.75 | 27.84 | 1,444,028 | -0.17(-0.62%) |
Apr 11, 2016 | 28.22 | 28.89 | 27.96 | 28.01 | 956,508 | -0.09(-0.31%) |
Apr 08, 2016 | 28.27 | 28.36 | 27.92 | 28.10 | 856,803 | +0.11(+0.38%) |
Apr 07, 2016 | 28.39 | 28.70 | 27.85 | 27.99 | 1,228,148 | -0.45(-1.60%) |
Apr 06, 2016 | 27.75 | 28.50 | 27.67 | 28.45 | 1,424,722 | +0.80(+2.91%) |
Apr 05, 2016 | 27.20 | 27.84 | 27.10 | 27.65 | 1,708,764 | -0.85(-2.99%) |
Apr 04, 2016 | 28.46 | 28.77 | 28.36 | 28.50 | 1,649,574 | +0.17(+0.62%) |