Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.76 | 22.21 | 21.64 | 22.19 | 7,679,938 | +0.46(+2.13%) |
Jun 29, 2016 | 21.71 | 21.86 | 21.58 | 21.72 | 6,260,586 | +0.15(+0.69%) |
Jun 28, 2016 | 21.33 | 21.65 | 21.25 | 21.58 | 4,522,137 | +0.54(+2.56%) |
Jun 27, 2016 | 21.81 | 21.86 | 20.90 | 21.04 | 7,416,183 | -1.02(-4.64%) |
Jun 24, 2016 | 22.16 | 22.59 | 21.93 | 22.06 | 7,222,446 | -1.04(-4.49%) |
Jun 23, 2016 | 22.68 | 23.11 | 22.62 | 23.10 | 3,457,980 | +0.55(+2.42%) |
Jun 22, 2016 | 22.67 | 22.84 | 22.49 | 22.55 | 3,430,819 | -0.14(-0.62%) |
Jun 21, 2016 | 22.74 | 22.80 | 22.59 | 22.69 | 3,196,142 | +0.02(+0.08%) |
Jun 20, 2016 | 22.66 | 22.86 | 22.54 | 22.67 | 4,035,233 | +0.29(+1.29%) |
Jun 17, 2016 | 22.71 | 22.71 | 22.29 | 22.38 | 8,406,223 | -0.37(-1.61%) |
Jun 16, 2016 | 22.66 | 22.78 | 22.39 | 22.75 | 4,305,483 | -0.02(-0.10%) |
Jun 15, 2016 | 22.88 | 22.93 | 22.64 | 22.77 | 3,592,474 | -0.04(-0.19%) |
Jun 14, 2016 | 22.58 | 22.85 | 22.49 | 22.82 | 3,822,315 | +0.13(+0.56%) |
Jun 13, 2016 | 22.73 | 22.92 | 22.66 | 22.69 | 3,278,008 | -0.15(-0.65%) |
Jun 10, 2016 | 22.88 | 23.03 | 22.75 | 22.84 | 6,563,970 | -0.23(-0.99%) |
Jun 09, 2016 | 23.07 | 23.08 | 22.68 | 23.07 | 3,587,560 | -0.10(-0.42%) |
Jun 08, 2016 | 23.12 | 23.24 | 22.97 | 23.16 | 3,801,450 | +0.08(+0.34%) |
Jun 07, 2016 | 22.69 | 23.14 | 22.68 | 23.08 | 4,816,434 | +0.46(+2.03%) |
Jun 06, 2016 | 22.64 | 22.82 | 22.61 | 22.62 | 4,227,387 | -0.02(-0.10%) |
Jun 03, 2016 | 22.60 | 22.73 | 22.44 | 22.65 | 4,045,352 | +0.04(+0.17%) |
Jun 02, 2016 | 22.53 | 22.70 | 22.50 | 22.61 | 3,793,542 | +0.00(+0.02%) |
Jun 01, 2016 | 22.46 | 22.63 | 22.36 | 22.60 | 3,239,093 | +0.01(+0.06%) |
May 31, 2016 | 22.35 | 22.61 | 22.00 | 22.59 | 5,947,813 | +0.30(+1.35%) |
May 27, 2016 | 22.19 | 22.29 | 22.29 | 22.29 | 3,419,561 | +0.14(+0.65%) |
May 26, 2016 | 21.89 | 22.18 | 21.89 | 22.14 | 4,037,695 | +0.21(+0.98%) |
May 25, 2016 | 21.91 | 22.11 | 21.88 | 21.93 | 4,664,611 | +0.09(+0.42%) |
May 24, 2016 | 21.44 | 21.91 | 21.43 | 21.84 | 4,626,108 | +0.48(+2.25%) |
May 23, 2016 | 21.29 | 21.61 | 21.27 | 21.36 | 3,135,598 | +0.02(+0.08%) |
May 20, 2016 | 20.95 | 21.43 | 20.95 | 21.34 | 4,001,676 | +0.52(+2.48%) |
May 19, 2016 | 20.77 | 20.99 | 20.61 | 20.82 | 2,651,305 | -0.14(-0.69%) |
May 18, 2016 | 20.63 | 21.14 | 20.63 | 20.97 | 4,000,113 | +0.24(+1.15%) |
May 17, 2016 | 20.83 | 20.92 | 20.66 | 20.73 | 3,499,130 | -0.07(-0.35%) |
May 16, 2016 | 20.46 | 20.98 | 20.40 | 20.80 | 3,849,423 | +0.34(+1.68%) |
May 13, 2016 | 20.54 | 20.74 | 20.38 | 20.46 | 5,841,012 | -0.07(-0.36%) |
May 12, 2016 | 20.99 | 21.11 | 20.48 | 20.53 | 5,328,632 | -0.43(-2.05%) |
May 11, 2016 | 20.85 | 21.18 | 20.79 | 20.96 | 2,712,645 | -0.01(-0.04%) |
May 10, 2016 | 20.74 | 20.98 | 20.63 | 20.97 | 3,563,459 | +0.33(+1.62%) |
May 09, 2016 | 20.77 | 20.91 | 20.61 | 20.64 | 3,409,086 | -0.16(-0.79%) |
May 06, 2016 | 20.59 | 20.80 | 20.42 | 20.80 | 5,744,629 | +0.06(+0.27%) |
May 05, 2016 | 21.18 | 21.18 | 20.48 | 20.75 | 6,452,270 | -0.26(-1.24%) |
May 04, 2016 | 21.05 | 21.22 | 20.94 | 21.01 | 4,529,550 | -0.16(-0.78%) |
May 03, 2016 | 21.29 | 21.32 | 21.07 | 21.17 | 4,884,731 | -0.24(-1.11%) |
May 02, 2016 | 21.20 | 21.45 | 20.99 | 21.41 | 3,949,967 | +0.33(+1.56%) |
Apr 29, 2016 | 21.41 | 21.41 | 20.88 | 21.08 | 5,339,534 | -0.40(-1.86%) |
Apr 28, 2016 | 21.69 | 21.97 | 21.43 | 21.48 | 6,918,317 | -0.36(-1.65%) |
Apr 27, 2016 | 21.54 | 21.92 | 21.40 | 21.84 | 5,374,500 | +0.11(+0.52%) |
Apr 26, 2016 | 21.59 | 21.99 | 21.54 | 21.73 | 6,209,394 | +0.22(+1.03%) |
Apr 25, 2016 | 21.56 | 21.64 | 21.48 | 21.51 | 3,598,616 | -0.06(-0.28%) |
Apr 22, 2016 | 21.42 | 21.93 | 21.42 | 21.57 | 4,831,895 | +0.12(+0.57%) |
Apr 21, 2016 | 21.46 | 21.69 | 21.46 | 21.45 | 4,450,698 | -0.07(-0.32%) |
Apr 20, 2016 | 21.02 | 21.57 | 20.97 | 21.51 | 5,220,906 | +0.46(+2.21%) |
Apr 19, 2016 | 21.29 | 21.38 | 21.00 | 21.05 | 4,766,917 | -0.16(-0.78%) |
Apr 18, 2016 | 21.12 | 21.28 | 21.05 | 21.22 | 5,170,765 | +0.06(+0.29%) |
Apr 15, 2016 | 21.34 | 21.35 | 21.09 | 21.15 | 6,020,698 | -0.22(-1.04%) |
Apr 14, 2016 | 21.31 | 21.46 | 21.11 | 21.38 | 3,917,384 | +0.02(+0.10%) |
Apr 13, 2016 | 20.99 | 21.36 | 20.96 | 21.35 | 2,685,101 | +0.40(+1.91%) |
Apr 12, 2016 | 21.08 | 21.08 | 20.80 | 20.95 | 3,382,876 | -0.04(-0.21%) |
Apr 11, 2016 | 21.16 | 21.31 | 20.98 | 21.00 | 4,631,723 | -0.02(-0.10%) |
Apr 08, 2016 | 20.91 | 21.18 | 20.87 | 21.02 | 4,350,129 | +0.25(+1.19%) |
Apr 07, 2016 | 21.04 | 21.04 | 20.74 | 20.77 | 5,404,381 | -0.33(-1.56%) |
Apr 06, 2016 | 21.06 | 21.22 | 20.62 | 21.10 | 11,544,133 | -0.00(-0.02%) |
Apr 05, 2016 | 20.82 | 21.39 | 20.78 | 21.11 | 8,687,567 | +0.12(+0.56%) |
Apr 04, 2016 | 20.90 | 21.09 | 20.76 | 20.99 | 5,297,446 | +0.04(+0.21%) |