Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.39 | 20.69 | 20.23 | 20.64 | 4,846,316 | +0.25(+1.20%) |
Jun 29, 2016 | 20.19 | 20.45 | 20.14 | 20.40 | 5,388,949 | +0.43(+2.16%) |
Jun 28, 2016 | 20.09 | 20.19 | 19.81 | 19.96 | 5,517,969 | +0.42(+2.13%) |
Jun 27, 2016 | 19.77 | 19.94 | 19.45 | 19.55 | 6,209,822 | -0.44(-2.20%) |
Jun 24, 2016 | 20.02 | 20.62 | 19.95 | 19.99 | 6,669,579 | -1.00(-4.79%) |
Jun 23, 2016 | 20.49 | 21.06 | 20.45 | 20.99 | 7,689,514 | +0.81(+4.02%) |
Jun 22, 2016 | 20.34 | 20.35 | 19.98 | 20.18 | 5,024,590 | +0.01(+0.07%) |
Jun 21, 2016 | 20.05 | 20.31 | 19.91 | 20.16 | 3,922,687 | +0.09(+0.44%) |
Jun 20, 2016 | 20.22 | 20.32 | 20.07 | 20.08 | 4,042,367 | +0.26(+1.32%) |
Jun 17, 2016 | 19.75 | 19.95 | 19.69 | 19.81 | 5,160,241 | +0.26(+1.33%) |
Jun 16, 2016 | 19.28 | 19.66 | 19.06 | 19.55 | 5,570,466 | +0.01(+0.04%) |
Jun 15, 2016 | 19.65 | 19.78 | 19.49 | 19.55 | 5,525,782 | -0.24(-1.20%) |
Jun 14, 2016 | 19.87 | 20.06 | 19.68 | 19.78 | 5,158,366 | -0.21(-1.04%) |
Jun 13, 2016 | 19.88 | 20.31 | 19.75 | 19.99 | 6,326,956 | -0.06(-0.30%) |
Jun 10, 2016 | 20.40 | 20.52 | 20.03 | 20.05 | 6,365,689 | -0.54(-2.64%) |
Jun 09, 2016 | 20.60 | 20.77 | 20.47 | 20.60 | 7,449,372 | -0.20(-0.97%) |
Jun 08, 2016 | 20.99 | 21.12 | 20.69 | 20.80 | 29,342,492 | -0.44(-2.07%) |
Jun 07, 2016 | 20.98 | 21.27 | 20.90 | 21.24 | 4,312,810 | +0.44(+2.11%) |
Jun 06, 2016 | 20.73 | 20.86 | 20.51 | 20.80 | 4,949,140 | +0.31(+1.53%) |
Jun 03, 2016 | 20.57 | 20.75 | 20.35 | 20.48 | 5,610,986 | +0.07(+0.33%) |
Jun 02, 2016 | 19.90 | 20.42 | 19.87 | 20.42 | 5,359,674 | +0.27(+1.33%) |
Jun 01, 2016 | 20.25 | 20.28 | 19.83 | 20.15 | 6,918,684 | -0.27(-1.31%) |
May 31, 2016 | 20.39 | 20.64 | 20.35 | 20.42 | 9,797,498 | +0.08(+0.40%) |
May 27, 2016 | 20.17 | 20.34 | 20.34 | 20.34 | 5,678,778 | +0.00(+0.00%) |
May 26, 2016 | 20.54 | 20.54 | 20.23 | 20.34 | 6,742,809 | +0.08(+0.40%) |
May 25, 2016 | 20.03 | 20.35 | 19.98 | 20.25 | 5,985,120 | +0.39(+1.97%) |
May 24, 2016 | 19.60 | 20.08 | 19.51 | 19.86 | 5,539,668 | +0.40(+2.05%) |
May 23, 2016 | 19.26 | 19.66 | 19.18 | 19.46 | 3,348,310 | +0.04(+0.23%) |
May 20, 2016 | 19.35 | 19.56 | 19.29 | 19.42 | 3,605,990 | +0.10(+0.50%) |
May 19, 2016 | 19.28 | 19.36 | 19.04 | 19.32 | 4,446,199 | -0.20(-1.02%) |
May 18, 2016 | 19.98 | 20.07 | 19.38 | 19.52 | 5,679,277 | -0.55(-2.72%) |
May 17, 2016 | 19.88 | 20.31 | 19.78 | 20.07 | 8,668,224 | +0.04(+0.18%) |
May 16, 2016 | 19.89 | 20.10 | 19.86 | 20.03 | 6,817,392 | +0.57(+2.92%) |
May 13, 2016 | 19.60 | 19.81 | 19.40 | 19.46 | 3,240,825 | -0.15(-0.79%) |
May 12, 2016 | 20.07 | 20.31 | 19.55 | 19.62 | 7,481,902 | -0.19(-0.97%) |
May 11, 2016 | 19.66 | 20.05 | 19.29 | 19.81 | 5,174,135 | +0.08(+0.41%) |
May 10, 2016 | 19.15 | 19.86 | 19.12 | 19.73 | 6,634,452 | +0.79(+4.17%) |
May 09, 2016 | 19.26 | 19.34 | 18.69 | 18.94 | 8,126,616 | -0.44(-2.29%) |
May 06, 2016 | 18.91 | 19.64 | 18.75 | 19.38 | 11,259,850 | +0.35(+1.82%) |
May 05, 2016 | 19.93 | 20.00 | 18.76 | 19.04 | 14,677,830 | -0.57(-2.90%) |
May 04, 2016 | 20.19 | 20.33 | 19.49 | 19.60 | 8,885,897 | -0.71(-3.49%) |
May 03, 2016 | 20.65 | 20.66 | 20.05 | 20.31 | 5,503,938 | -0.64(-3.03%) |
May 02, 2016 | 21.52 | 21.66 | 20.78 | 20.95 | 6,812,133 | -0.74(-3.40%) |
Apr 29, 2016 | 21.80 | 22.08 | 21.58 | 21.69 | 7,800,014 | +0.01(+0.03%) |
Apr 28, 2016 | 21.19 | 22.08 | 21.07 | 21.68 | 6,806,108 | +0.49(+2.34%) |
Apr 27, 2016 | 21.47 | 21.69 | 20.90 | 21.18 | 4,815,379 | -0.10(-0.45%) |
Apr 26, 2016 | 21.24 | 21.42 | 21.13 | 21.28 | 4,175,296 | +0.23(+1.09%) |
Apr 25, 2016 | 21.00 | 21.09 | 20.75 | 21.05 | 3,956,341 | -0.11(-0.52%) |
Apr 22, 2016 | 21.01 | 21.32 | 21.00 | 21.16 | 5,470,656 | +0.24(+1.16%) |
Apr 21, 2016 | 21.40 | 21.40 | 20.82 | 20.92 | 5,641,196 | -0.40(-1.87%) |
Apr 20, 2016 | 21.39 | 21.69 | 21.14 | 21.32 | 6,489,589 | -0.33(-1.53%) |
Apr 19, 2016 | 21.07 | 21.70 | 20.81 | 21.65 | 8,330,380 | +0.74(+3.53%) |
Apr 18, 2016 | 20.03 | 20.97 | 20.03 | 20.91 | 5,416,677 | +0.25(+1.21%) |
Apr 15, 2016 | 20.83 | 20.93 | 20.59 | 20.66 | 4,325,302 | -0.55(-2.58%) |
Apr 14, 2016 | 21.35 | 21.41 | 21.04 | 21.21 | 3,711,721 | -0.14(-0.66%) |
Apr 13, 2016 | 21.40 | 21.51 | 21.16 | 21.35 | 5,106,326 | +0.03(+0.14%) |
Apr 12, 2016 | 20.52 | 21.47 | 20.40 | 21.32 | 6,399,932 | +0.94(+4.60%) |
Apr 11, 2016 | 20.51 | 20.77 | 20.37 | 20.38 | 3,015,086 | +0.06(+0.29%) |
Apr 08, 2016 | 20.43 | 20.46 | 20.20 | 20.32 | 3,747,829 | +0.46(+2.30%) |
Apr 07, 2016 | 19.97 | 20.14 | 19.73 | 19.86 | 3,292,907 | -0.27(-1.36%) |
Apr 06, 2016 | 19.85 | 20.15 | 19.60 | 20.14 | 4,482,070 | +0.46(+2.33%) |
Apr 05, 2016 | 19.67 | 19.86 | 19.55 | 19.68 | 4,065,668 | -0.28(-1.41%) |
Apr 04, 2016 | 20.42 | 20.45 | 19.89 | 19.96 | 7,142,136 | -0.48(-2.35%) |