Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.25 | 24.34 | 24.11 | 24.30 | 39,111,236 | +0.14(+0.57%) |
Jun 29, 2016 | 23.89 | 24.26 | 23.86 | 24.16 | 36,025,852 | +0.39(+1.66%) |
Jun 28, 2016 | 23.57 | 23.79 | 23.42 | 23.77 | 34,461,144 | +0.44(+1.89%) |
Jun 27, 2016 | 23.33 | 23.45 | 23.14 | 23.33 | 43,244,888 | -0.12(-0.50%) |
Jun 24, 2016 | 23.33 | 23.78 | 23.29 | 23.45 | 63,752,392 | -0.43(-1.79%) |
Jun 23, 2016 | 23.95 | 23.98 | 23.67 | 23.87 | 34,517,488 | +0.08(+0.35%) |
Jun 22, 2016 | 23.98 | 24.12 | 23.75 | 23.79 | 36,449,960 | -0.19(-0.81%) |
Jun 21, 2016 | 23.82 | 24.07 | 23.82 | 23.98 | 36,739,408 | +0.17(+0.72%) |
Jun 20, 2016 | 23.80 | 23.95 | 23.59 | 23.81 | 32,737,812 | +0.19(+0.82%) |
Jun 17, 2016 | 24.00 | 24.02 | 23.50 | 23.62 | 48,695,808 | -0.37(-1.53%) |
Jun 16, 2016 | 23.94 | 24.01 | 23.76 | 23.98 | 32,360,738 | -0.03(-0.11%) |
Jun 15, 2016 | 24.16 | 24.29 | 23.91 | 24.01 | 29,380,408 | -0.14(-0.57%) |
Jun 14, 2016 | 23.88 | 24.18 | 23.87 | 24.15 | 45,928,536 | +0.17(+0.72%) |
Jun 13, 2016 | 24.17 | 24.26 | 23.95 | 23.98 | 43,018,692 | -0.38(-1.56%) |
Jun 10, 2016 | 24.23 | 24.43 | 24.17 | 24.36 | 29,755,478 | -0.01(-0.06%) |
Jun 09, 2016 | 24.19 | 24.50 | 24.18 | 24.37 | 34,972,016 | +0.04(+0.17%) |
Jun 08, 2016 | 24.00 | 24.38 | 23.93 | 24.33 | 32,584,238 | +0.28(+1.18%) |
Jun 07, 2016 | 24.05 | 24.15 | 23.98 | 24.05 | 34,060,296 | -0.06(-0.26%) |
Jun 06, 2016 | 23.95 | 24.15 | 23.89 | 24.11 | 29,592,174 | +0.17(+0.69%) |
Jun 03, 2016 | 24.07 | 24.07 | 23.78 | 23.94 | 39,010,048 | -0.12(-0.52%) |
Jun 02, 2016 | 23.94 | 24.15 | 23.82 | 24.07 | 43,725,300 | +0.08(+0.35%) |
Jun 01, 2016 | 23.95 | 24.11 | 23.89 | 23.98 | 33,488,846 | +0.03(+0.14%) |
May 31, 2016 | 23.93 | 23.98 | 23.73 | 23.95 | 47,489,908 | +0.06(+0.26%) |
May 27, 2016 | 23.73 | 23.89 | 23.89 | 23.89 | 29,650,508 | +0.12(+0.52%) |
May 26, 2016 | 23.65 | 23.91 | 23.65 | 23.76 | 36,643,812 | +0.06(+0.23%) |
May 25, 2016 | 23.55 | 23.74 | 23.51 | 23.71 | 30,480,270 | +0.17(+0.73%) |
May 24, 2016 | 23.25 | 23.59 | 23.25 | 23.53 | 41,089,160 | +0.30(+1.28%) |
May 23, 2016 | 23.35 | 23.40 | 23.22 | 23.24 | 34,541,332 | -0.05(-0.21%) |
May 20, 2016 | 23.11 | 23.40 | 23.09 | 23.29 | 50,090,464 | +0.25(+1.08%) |
May 19, 2016 | 22.89 | 23.07 | 22.75 | 23.04 | 38,622,656 | +0.14(+0.63%) |
May 18, 2016 | 22.78 | 23.04 | 22.75 | 22.89 | 28,914,686 | +0.10(+0.42%) |
May 17, 2016 | 22.96 | 23.01 | 22.72 | 22.80 | 45,605,124 | -0.24(-1.05%) |
May 16, 2016 | 22.73 | 23.07 | 22.64 | 23.04 | 31,946,442 | +0.13(+0.57%) |
May 13, 2016 | 23.00 | 23.09 | 22.87 | 22.91 | 29,723,912 | +0.00(+0.00%) |
May 12, 2016 | 22.93 | 22.97 | 22.72 | 22.91 | 36,767,852 | +0.02(+0.09%) |
May 11, 2016 | 23.09 | 23.16 | 22.88 | 22.89 | 44,041,076 | -0.25(-1.06%) |
May 10, 2016 | 23.15 | 23.18 | 22.91 | 23.13 | 36,214,684 | -0.01(-0.06%) |
May 09, 2016 | 22.95 | 23.24 | 22.94 | 23.15 | 46,001,940 | +0.16(+0.71%) |
May 06, 2016 | 22.84 | 22.99 | 22.72 | 22.98 | 33,857,784 | +0.01(+0.03%) |
May 05, 2016 | 22.84 | 23.08 | 22.79 | 22.97 | 34,724,364 | +0.12(+0.51%) |
May 04, 2016 | 23.04 | 23.20 | 22.81 | 22.86 | 52,709,976 | -0.21(-0.89%) |
May 03, 2016 | 23.03 | 23.25 | 22.75 | 23.06 | 104,521,912 | +0.62(+2.74%) |
May 02, 2016 | 22.28 | 22.58 | 22.24 | 22.45 | 55,620,812 | +0.06(+0.28%) |
Apr 29, 2016 | 22.50 | 22.55 | 22.19 | 22.39 | 49,993,460 | -0.14(-0.61%) |
Apr 28, 2016 | 22.56 | 22.71 | 22.41 | 22.52 | 48,270,480 | -0.06(-0.27%) |
Apr 27, 2016 | 22.57 | 22.73 | 22.52 | 22.58 | 38,128,920 | -0.03(-0.15%) |
Apr 26, 2016 | 22.72 | 22.81 | 22.53 | 22.62 | 41,997,088 | -0.11(-0.48%) |
Apr 25, 2016 | 22.67 | 22.77 | 22.58 | 22.73 | 35,448,412 | -0.04(-0.18%) |
Apr 22, 2016 | 22.75 | 22.93 | 22.63 | 22.77 | 38,192,252 | +0.02(+0.09%) |
Apr 21, 2016 | 22.62 | 22.91 | 22.61 | 22.75 | 49,942,284 | +0.01(+0.03%) |
Apr 20, 2016 | 22.48 | 22.86 | 22.48 | 22.74 | 51,269,236 | +0.23(+1.03%) |
Apr 19, 2016 | 22.45 | 22.72 | 22.41 | 22.51 | 41,528,072 | +0.19(+0.86%) |
Apr 18, 2016 | 22.24 | 22.49 | 22.10 | 22.32 | 54,064,000 | +0.08(+0.34%) |
Apr 15, 2016 | 22.34 | 22.44 | 22.10 | 22.24 | 51,543,380 | -0.10(-0.46%) |
Apr 14, 2016 | 22.23 | 22.43 | 22.13 | 22.34 | 46,691,400 | +0.08(+0.34%) |
Apr 13, 2016 | 21.87 | 22.32 | 21.88 | 22.27 | 53,276,416 | +0.40(+1.81%) |
Apr 12, 2016 | 21.83 | 22.00 | 21.76 | 21.87 | 62,630,588 | +0.05(+0.22%) |
Apr 11, 2016 | 22.26 | 22.29 | 21.81 | 21.82 | 121,632,576 | -0.42(-1.88%) |
Apr 08, 2016 | 22.47 | 22.52 | 22.09 | 22.24 | 77,078,408 | -0.18(-0.79%) |
Apr 07, 2016 | 22.28 | 22.64 | 22.25 | 22.42 | 89,686,392 | -0.12(-0.52%) |
Apr 06, 2016 | 21.58 | 22.58 | 21.58 | 22.54 | 219,757,392 | +1.07(+5.01%) |
Apr 05, 2016 | 21.36 | 21.73 | 20.92 | 21.46 | 415,666,112 | +0.44(+2.08%) |
Apr 04, 2016 | 20.59 | 21.04 | 20.57 | 21.02 | 75,541,432 | +0.47(+2.26%) |