Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.50 | 23.75 | 23.26 | 23.59 | 4,655,355 | +0.08(+0.33%) |
Jun 29, 2016 | 23.52 | 23.70 | 23.28 | 23.51 | 6,435,526 | +0.37(+1.60%) |
Jun 28, 2016 | 22.84 | 23.33 | 22.75 | 23.14 | 5,072,635 | +0.50(+2.21%) |
Jun 27, 2016 | 23.10 | 23.20 | 22.39 | 22.64 | 5,142,523 | -0.60(-2.59%) |
Jun 24, 2016 | 22.86 | 23.39 | 22.74 | 23.24 | 5,439,059 | -0.22(-0.92%) |
Jun 23, 2016 | 23.40 | 23.81 | 23.32 | 23.46 | 4,332,113 | +0.29(+1.26%) |
Jun 22, 2016 | 23.18 | 23.30 | 23.06 | 23.16 | 4,654,369 | -0.01(-0.03%) |
Jun 21, 2016 | 23.48 | 23.58 | 23.13 | 23.17 | 5,276,122 | -0.25(-1.05%) |
Jun 20, 2016 | 23.62 | 23.86 | 23.39 | 23.42 | 5,483,553 | +0.06(+0.26%) |
Jun 17, 2016 | 22.87 | 23.86 | 22.77 | 23.36 | 9,914,938 | +0.49(+2.12%) |
Jun 16, 2016 | 22.49 | 23.00 | 22.31 | 22.87 | 7,797,006 | +0.25(+1.12%) |
Jun 15, 2016 | 22.20 | 23.01 | 22.17 | 22.62 | 9,103,737 | +0.13(+0.58%) |
Jun 14, 2016 | 22.58 | 22.85 | 22.20 | 22.49 | 7,969,111 | -0.13(-0.58%) |
Jun 13, 2016 | 22.66 | 22.93 | 22.54 | 22.62 | 7,687,112 | -0.08(-0.34%) |
Jun 10, 2016 | 22.83 | 22.86 | 22.27 | 22.69 | 8,572,488 | -0.29(-1.27%) |
Jun 09, 2016 | 23.93 | 23.94 | 22.94 | 22.99 | 8,022,661 | -1.01(-4.20%) |
Jun 08, 2016 | 24.27 | 24.29 | 23.95 | 24.00 | 4,385,223 | -0.13(-0.54%) |
Jun 07, 2016 | 24.02 | 24.28 | 23.83 | 24.13 | 6,341,619 | +0.20(+0.83%) |
Jun 06, 2016 | 24.44 | 24.48 | 23.49 | 23.93 | 10,623,178 | -0.78(-3.15%) |
Jun 03, 2016 | 24.71 | 24.80 | 24.28 | 24.71 | 3,779,972 | -0.08(-0.34%) |
Jun 02, 2016 | 24.55 | 24.96 | 24.48 | 24.79 | 4,978,609 | +0.18(+0.74%) |
Jun 01, 2016 | 24.57 | 24.82 | 24.45 | 24.61 | 4,873,576 | +0.04(+0.16%) |
May 31, 2016 | 24.61 | 24.71 | 24.42 | 24.57 | 6,553,692 | +0.11(+0.44%) |
May 27, 2016 | 24.38 | 24.46 | 24.46 | 24.46 | 5,921,079 | +0.06(+0.25%) |
May 26, 2016 | 24.71 | 24.90 | 24.28 | 24.40 | 8,004,141 | -0.09(-0.37%) |
May 25, 2016 | 23.14 | 24.63 | 23.11 | 24.49 | 17,620,026 | +1.16(+4.98%) |
May 24, 2016 | 23.88 | 24.24 | 22.95 | 23.33 | 39,313,004 | -1.87(-7.42%) |
May 23, 2016 | 24.87 | 25.37 | 24.71 | 25.20 | 12,793,073 | +0.50(+2.04%) |
May 20, 2016 | 24.06 | 24.75 | 24.06 | 24.70 | 6,199,016 | +0.62(+2.57%) |
May 19, 2016 | 23.52 | 24.10 | 23.50 | 24.08 | 6,464,912 | +0.60(+2.54%) |
May 18, 2016 | 23.59 | 23.87 | 23.18 | 23.48 | 9,725,705 | -0.87(-3.57%) |
May 17, 2016 | 24.24 | 24.94 | 24.14 | 24.35 | 5,887,769 | +0.13(+0.54%) |
May 16, 2016 | 23.62 | 24.43 | 23.62 | 24.22 | 5,096,105 | +0.59(+2.49%) |
May 13, 2016 | 23.55 | 24.23 | 23.48 | 23.64 | 5,915,042 | -0.23(-0.96%) |
May 12, 2016 | 24.20 | 24.22 | 23.56 | 23.87 | 5,352,933 | -0.21(-0.89%) |
May 11, 2016 | 24.97 | 24.97 | 24.02 | 24.08 | 5,249,503 | -1.10(-4.37%) |
May 10, 2016 | 24.98 | 25.25 | 24.62 | 25.18 | 4,676,038 | +0.24(+0.95%) |
May 09, 2016 | 24.45 | 25.00 | 24.38 | 24.94 | 4,328,761 | +0.52(+2.13%) |
May 06, 2016 | 24.31 | 24.63 | 24.03 | 24.42 | 3,563,262 | +0.28(+1.17%) |
May 05, 2016 | 23.93 | 24.21 | 23.65 | 24.14 | 4,555,364 | +0.08(+0.35%) |
May 04, 2016 | 24.13 | 24.29 | 23.82 | 24.06 | 3,902,821 | -0.18(-0.76%) |
May 03, 2016 | 24.49 | 24.49 | 23.90 | 24.24 | 4,521,871 | -0.40(-1.64%) |
May 02, 2016 | 24.66 | 24.81 | 24.13 | 24.64 | 4,086,096 | +0.15(+0.59%) |
Apr 29, 2016 | 24.89 | 24.98 | 24.34 | 24.50 | 3,795,228 | -0.44(-1.75%) |
Apr 28, 2016 | 25.35 | 25.53 | 24.87 | 24.93 | 3,275,858 | -0.63(-2.48%) |
Apr 27, 2016 | 24.68 | 25.71 | 24.59 | 25.57 | 6,391,013 | +0.25(+1.00%) |
Apr 26, 2016 | 24.87 | 25.35 | 24.84 | 25.32 | 2,664,073 | +0.52(+2.09%) |
Apr 25, 2016 | 25.19 | 25.25 | 24.72 | 24.80 | 4,199,876 | -0.57(-2.26%) |
Apr 22, 2016 | 25.10 | 25.49 | 25.09 | 25.37 | 2,688,145 | +0.28(+1.10%) |
Apr 21, 2016 | 25.27 | 25.56 | 25.08 | 25.09 | 3,795,767 | -0.20(-0.79%) |
Apr 20, 2016 | 25.17 | 25.48 | 25.05 | 25.29 | 4,549,388 | +0.17(+0.67%) |
Apr 19, 2016 | 25.01 | 25.30 | 24.95 | 25.13 | 3,488,843 | +0.09(+0.37%) |
Apr 18, 2016 | 24.65 | 25.10 | 24.65 | 25.03 | 3,313,953 | +0.29(+1.17%) |
Apr 15, 2016 | 24.71 | 25.00 | 24.62 | 24.74 | 5,066,545 | +0.05(+0.22%) |
Apr 14, 2016 | 24.61 | 24.81 | 24.38 | 24.69 | 4,584,984 | +0.13(+0.53%) |
Apr 13, 2016 | 23.64 | 24.59 | 23.64 | 24.56 | 6,741,976 | +1.02(+4.35%) |
Apr 12, 2016 | 23.38 | 23.54 | 22.77 | 23.54 | 6,334,202 | +0.21(+0.92%) |
Apr 11, 2016 | 22.99 | 23.55 | 22.99 | 23.32 | 4,658,113 | +0.33(+1.43%) |
Apr 08, 2016 | 23.15 | 23.32 | 22.95 | 22.99 | 3,682,236 | -0.08(-0.36%) |
Apr 07, 2016 | 23.73 | 23.85 | 22.98 | 23.08 | 5,245,227 | -0.71(-2.99%) |
Apr 06, 2016 | 23.79 | 23.85 | 23.58 | 23.79 | 4,500,500 | -0.05(-0.22%) |
Apr 05, 2016 | 24.29 | 24.37 | 23.83 | 23.84 | 4,086,287 | -0.52(-2.13%) |
Apr 04, 2016 | 24.55 | 24.87 | 24.35 | 24.36 | 4,696,698 | -0.17(-0.68%) |