Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.44 | 25.62 | 24.99 | 25.52 | 3,517,067 | +0.12(+0.48%) |
Jun 29, 2016 | 25.41 | 25.85 | 25.34 | 25.40 | 4,146,594 | +0.09(+0.35%) |
Jun 28, 2016 | 24.72 | 25.33 | 24.67 | 25.31 | 4,198,145 | +0.75(+3.04%) |
Jun 27, 2016 | 24.24 | 24.59 | 23.68 | 24.57 | 4,883,566 | +0.23(+0.94%) |
Jun 24, 2016 | 24.39 | 24.77 | 24.29 | 24.34 | 6,565,162 | -0.92(-3.62%) |
Jun 23, 2016 | 25.23 | 25.49 | 25.01 | 25.25 | 3,254,566 | +0.49(+1.98%) |
Jun 22, 2016 | 24.76 | 25.14 | 24.71 | 24.76 | 3,191,812 | -0.03(-0.14%) |
Jun 21, 2016 | 24.77 | 24.90 | 24.47 | 24.80 | 2,633,454 | +0.13(+0.55%) |
Jun 20, 2016 | 24.71 | 25.03 | 24.61 | 24.66 | 5,268,259 | +0.20(+0.80%) |
Jun 17, 2016 | 23.74 | 24.76 | 23.56 | 24.47 | 7,711,508 | +0.88(+3.71%) |
Jun 16, 2016 | 23.69 | 23.85 | 23.35 | 23.59 | 4,993,634 | -0.09(-0.40%) |
Jun 15, 2016 | 23.49 | 24.28 | 23.45 | 23.69 | 6,229,216 | +0.47(+2.03%) |
Jun 14, 2016 | 23.73 | 23.75 | 22.95 | 23.21 | 5,477,999 | -0.56(-2.35%) |
Jun 13, 2016 | 24.67 | 24.80 | 23.75 | 23.77 | 5,366,010 | -1.00(-4.02%) |
Jun 10, 2016 | 24.64 | 24.83 | 24.25 | 24.77 | 4,227,815 | -0.43(-1.71%) |
Jun 09, 2016 | 25.66 | 25.68 | 24.95 | 25.20 | 4,017,460 | -0.48(-1.86%) |
Jun 08, 2016 | 25.57 | 25.73 | 25.26 | 25.68 | 5,748,415 | +0.07(+0.29%) |
Jun 07, 2016 | 25.06 | 25.81 | 24.99 | 25.60 | 5,438,238 | +0.47(+1.87%) |
Jun 06, 2016 | 25.33 | 25.42 | 24.99 | 25.13 | 6,113,857 | -0.14(-0.56%) |
Jun 03, 2016 | 24.86 | 25.35 | 24.78 | 25.27 | 6,741,876 | +0.45(+1.79%) |
Jun 02, 2016 | 24.02 | 24.88 | 23.99 | 24.83 | 6,161,838 | +0.80(+3.35%) |
Jun 01, 2016 | 23.93 | 24.19 | 23.81 | 24.02 | 4,728,288 | +0.09(+0.36%) |
May 31, 2016 | 24.06 | 24.24 | 23.77 | 23.94 | 4,575,638 | -0.05(-0.19%) |
May 27, 2016 | 23.64 | 23.98 | 23.98 | 23.98 | 4,185,062 | +0.36(+1.52%) |
May 26, 2016 | 23.93 | 24.20 | 23.63 | 23.63 | 3,557,861 | -0.21(-0.89%) |
May 25, 2016 | 23.62 | 24.07 | 23.45 | 23.84 | 6,741,924 | +0.33(+1.41%) |
May 24, 2016 | 23.65 | 23.86 | 23.48 | 23.51 | 5,399,854 | -0.13(-0.56%) |
May 23, 2016 | 23.78 | 24.30 | 23.62 | 23.64 | 3,913,003 | -0.17(-0.73%) |
May 20, 2016 | 23.42 | 23.84 | 23.15 | 23.81 | 5,321,753 | +0.60(+2.60%) |
May 19, 2016 | 23.23 | 23.43 | 22.81 | 23.21 | 6,872,900 | +0.25(+1.10%) |
May 18, 2016 | 23.21 | 23.46 | 22.85 | 22.96 | 4,890,572 | -0.44(-1.87%) |
May 17, 2016 | 24.01 | 24.28 | 23.32 | 23.39 | 7,381,074 | -0.66(-2.73%) |
May 16, 2016 | 23.75 | 24.19 | 23.31 | 24.05 | 8,189,325 | +0.31(+1.32%) |
May 13, 2016 | 23.22 | 25.24 | 22.92 | 23.74 | 19,511,758 | +0.39(+1.68%) |
May 12, 2016 | 23.74 | 24.22 | 22.50 | 23.35 | 30,839,350 | -2.36(-9.17%) |
May 11, 2016 | 26.16 | 26.29 | 25.63 | 25.71 | 13,128,270 | -1.65(-6.02%) |
May 10, 2016 | 27.70 | 27.82 | 27.17 | 27.35 | 6,641,279 | -0.66(-2.35%) |
May 09, 2016 | 27.59 | 28.10 | 27.43 | 28.01 | 7,588,781 | +0.53(+1.93%) |
May 06, 2016 | 27.47 | 27.74 | 27.04 | 27.48 | 5,097,812 | -0.19(-0.70%) |
May 05, 2016 | 28.19 | 28.19 | 27.35 | 27.67 | 5,045,977 | -0.52(-1.84%) |
May 04, 2016 | 28.89 | 29.10 | 28.09 | 28.19 | 5,350,760 | -0.96(-3.28%) |
May 03, 2016 | 29.64 | 29.74 | 29.08 | 29.15 | 3,731,254 | -0.79(-2.64%) |
May 02, 2016 | 29.65 | 29.98 | 29.36 | 29.94 | 2,938,482 | +0.51(+1.74%) |
Apr 29, 2016 | 30.20 | 30.20 | 29.27 | 29.42 | 3,079,544 | -0.80(-2.66%) |
Apr 28, 2016 | 30.24 | 30.67 | 30.17 | 30.23 | 1,801,666 | -0.31(-1.02%) |
Apr 27, 2016 | 30.35 | 30.68 | 30.00 | 30.54 | 2,764,169 | +0.15(+0.48%) |
Apr 26, 2016 | 29.89 | 30.40 | 29.65 | 30.39 | 2,651,248 | +0.53(+1.78%) |
Apr 25, 2016 | 30.05 | 30.25 | 29.60 | 29.86 | 3,017,525 | -0.33(-1.10%) |
Apr 22, 2016 | 30.07 | 30.59 | 30.04 | 30.20 | 1,910,853 | +0.02(+0.07%) |
Apr 21, 2016 | 30.69 | 30.89 | 30.05 | 30.18 | 3,034,348 | -0.46(-1.52%) |
Apr 20, 2016 | 29.89 | 30.73 | 29.88 | 30.64 | 5,348,887 | +0.85(+2.85%) |
Apr 19, 2016 | 29.32 | 29.84 | 29.31 | 29.79 | 4,740,063 | +0.50(+1.72%) |
Apr 18, 2016 | 28.56 | 29.29 | 28.56 | 29.29 | 4,051,057 | +0.48(+1.66%) |
Apr 15, 2016 | 28.50 | 28.83 | 28.33 | 28.81 | 3,628,225 | +0.31(+1.10%) |
Apr 14, 2016 | 28.73 | 28.83 | 28.23 | 28.50 | 3,076,963 | -0.23(-0.81%) |
Apr 13, 2016 | 28.47 | 28.86 | 28.29 | 28.73 | 3,786,683 | +0.38(+1.34%) |
Apr 12, 2016 | 28.19 | 28.55 | 27.71 | 28.35 | 3,497,931 | +0.09(+0.33%) |
Apr 11, 2016 | 28.85 | 29.02 | 28.23 | 28.26 | 4,946,934 | -0.55(-1.91%) |
Apr 08, 2016 | 29.24 | 29.42 | 28.60 | 28.81 | 3,973,006 | -0.41(-1.41%) |
Apr 07, 2016 | 29.61 | 29.80 | 29.01 | 29.22 | 4,276,838 | -0.58(-1.94%) |
Apr 06, 2016 | 30.03 | 30.04 | 29.32 | 29.80 | 3,521,212 | -0.03(-0.11%) |
Apr 05, 2016 | 29.86 | 30.04 | 29.50 | 29.83 | 2,844,608 | -0.13(-0.42%) |
Apr 04, 2016 | 30.50 | 30.83 | 29.88 | 29.96 | 2,383,783 | -0.43(-1.40%) |