Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.74 | 26.45 | 25.71 | 26.38 | 42,929,136 | +0.70(+2.72%) |
Jun 29, 2016 | 25.21 | 25.72 | 25.18 | 25.68 | 28,311,502 | +0.60(+2.37%) |
Jun 28, 2016 | 24.91 | 25.09 | 24.78 | 25.09 | 29,457,810 | +0.38(+1.53%) |
Jun 27, 2016 | 25.26 | 25.26 | 24.48 | 24.71 | 44,081,144 | -0.67(-2.63%) |
Jun 24, 2016 | 25.58 | 25.99 | 25.25 | 25.38 | 47,363,908 | -1.16(-4.37%) |
Jun 23, 2016 | 26.20 | 26.54 | 26.14 | 26.53 | 27,410,234 | +0.56(+2.17%) |
Jun 22, 2016 | 25.98 | 26.24 | 25.94 | 25.97 | 22,758,292 | -0.02(-0.09%) |
Jun 21, 2016 | 25.95 | 26.04 | 25.81 | 25.99 | 19,241,886 | +0.12(+0.47%) |
Jun 20, 2016 | 25.79 | 26.09 | 25.75 | 25.87 | 27,305,562 | +0.33(+1.29%) |
Jun 17, 2016 | 25.52 | 25.58 | 25.31 | 25.54 | 33,629,500 | +0.06(+0.22%) |
Jun 16, 2016 | 25.29 | 25.55 | 25.11 | 25.49 | 23,061,160 | +0.06(+0.25%) |
Jun 15, 2016 | 25.94 | 25.95 | 25.41 | 25.42 | 29,568,542 | -0.43(-1.65%) |
Jun 14, 2016 | 25.75 | 25.93 | 25.57 | 25.85 | 23,317,814 | -0.02(-0.09%) |
Jun 13, 2016 | 25.78 | 26.14 | 25.77 | 25.87 | 28,602,672 | +0.10(+0.41%) |
Jun 10, 2016 | 25.50 | 25.93 | 25.46 | 25.77 | 44,448,056 | +0.08(+0.31%) |
Jun 09, 2016 | 25.48 | 25.74 | 25.48 | 25.69 | 14,020,562 | +0.04(+0.16%) |
Jun 08, 2016 | 25.58 | 25.74 | 25.57 | 25.65 | 15,829,855 | +0.01(+0.03%) |
Jun 07, 2016 | 25.54 | 25.75 | 25.50 | 25.64 | 24,043,418 | +0.16(+0.63%) |
Jun 06, 2016 | 25.45 | 25.59 | 25.40 | 25.48 | 18,822,538 | +0.05(+0.19%) |
Jun 03, 2016 | 25.53 | 25.53 | 25.25 | 25.43 | 19,616,738 | -0.11(-0.44%) |
Jun 02, 2016 | 25.38 | 25.54 | 25.29 | 25.54 | 17,580,268 | +0.08(+0.32%) |
Jun 01, 2016 | 25.43 | 25.51 | 25.31 | 25.46 | 22,073,556 | +0.06(+0.22%) |
May 31, 2016 | 25.34 | 25.46 | 25.18 | 25.41 | 28,646,170 | +0.02(+0.06%) |
May 27, 2016 | 25.42 | 25.39 | 25.39 | 25.39 | 16,587,681 | +0.06(+0.25%) |
May 26, 2016 | 25.33 | 25.44 | 25.25 | 25.33 | 15,780,721 | +0.08(+0.32%) |
May 25, 2016 | 25.09 | 25.39 | 25.05 | 25.25 | 22,904,256 | +0.27(+1.06%) |
May 24, 2016 | 24.53 | 25.03 | 24.49 | 24.98 | 29,459,310 | +0.67(+2.75%) |
May 23, 2016 | 24.31 | 24.52 | 24.23 | 24.31 | 25,963,164 | +0.06(+0.27%) |
May 20, 2016 | 23.91 | 24.43 | 23.89 | 24.25 | 28,319,714 | +0.42(+1.75%) |
May 19, 2016 | 23.94 | 24.07 | 23.73 | 23.83 | 27,031,146 | -0.29(-1.20%) |
May 18, 2016 | 24.15 | 24.33 | 23.95 | 24.12 | 27,926,456 | +0.01(+0.03%) |
May 17, 2016 | 24.59 | 24.59 | 24.02 | 24.11 | 31,965,928 | -0.33(-1.35%) |
May 16, 2016 | 24.05 | 24.58 | 24.03 | 24.44 | 27,137,080 | +0.39(+1.60%) |
May 13, 2016 | 24.02 | 24.29 | 24.00 | 24.06 | 24,866,156 | +0.12(+0.50%) |
May 12, 2016 | 24.22 | 24.32 | 23.78 | 23.94 | 25,894,146 | -0.24(-1.00%) |
May 11, 2016 | 24.26 | 24.33 | 24.11 | 24.18 | 19,587,220 | -0.06(-0.27%) |
May 10, 2016 | 24.13 | 24.27 | 23.98 | 24.24 | 21,153,798 | +0.27(+1.14%) |
May 09, 2016 | 24.19 | 24.27 | 23.94 | 23.97 | 20,992,656 | -0.19(-0.80%) |
May 06, 2016 | 23.82 | 24.22 | 23.74 | 24.16 | 24,409,366 | +0.11(+0.47%) |
May 05, 2016 | 24.02 | 24.14 | 23.93 | 24.05 | 29,085,626 | +0.04(+0.17%) |
May 04, 2016 | 24.27 | 24.30 | 23.89 | 24.01 | 28,943,280 | -0.20(-0.83%) |
May 03, 2016 | 24.25 | 24.37 | 23.99 | 24.21 | 33,994,660 | -0.20(-0.82%) |
May 02, 2016 | 24.28 | 24.47 | 24.21 | 24.41 | 26,444,174 | +0.26(+1.09%) |
Apr 29, 2016 | 24.61 | 24.62 | 24.00 | 24.15 | 45,703,120 | -0.66(-2.67%) |
Apr 28, 2016 | 25.08 | 25.29 | 24.74 | 24.81 | 31,535,280 | -0.51(-2.02%) |
Apr 27, 2016 | 24.92 | 25.36 | 24.87 | 25.32 | 25,089,284 | +0.28(+1.11%) |
Apr 26, 2016 | 25.03 | 25.28 | 24.86 | 25.04 | 26,302,026 | +0.01(+0.03%) |
Apr 25, 2016 | 25.01 | 25.12 | 24.87 | 25.03 | 24,223,312 | -0.20(-0.79%) |
Apr 22, 2016 | 25.31 | 25.41 | 24.89 | 25.23 | 37,152,712 | -0.26(-1.03%) |
Apr 21, 2016 | 25.47 | 25.56 | 25.37 | 25.49 | 35,640,488 | -0.02(-0.09%) |
Apr 20, 2016 | 24.97 | 25.72 | 24.92 | 25.52 | 72,267,440 | +0.32(+1.27%) |
Apr 19, 2016 | 25.28 | 25.37 | 25.04 | 25.20 | 42,102,728 | -0.04(-0.16%) |
Apr 18, 2016 | 25.06 | 25.29 | 25.02 | 25.24 | 27,043,662 | +0.15(+0.60%) |
Apr 15, 2016 | 25.35 | 25.43 | 25.02 | 25.09 | 36,095,692 | -0.27(-1.07%) |
Apr 14, 2016 | 25.34 | 25.43 | 25.16 | 25.36 | 27,113,212 | -0.26(-1.03%) |
Apr 13, 2016 | 25.49 | 25.66 | 25.48 | 25.62 | 25,041,236 | +0.22(+0.85%) |
Apr 12, 2016 | 25.42 | 25.47 | 25.02 | 25.41 | 21,034,516 | +0.15(+0.60%) |
Apr 11, 2016 | 25.44 | 25.79 | 25.25 | 25.25 | 24,714,382 | +0.03(+0.13%) |
Apr 08, 2016 | 25.33 | 25.53 | 25.10 | 25.22 | 21,359,222 | +0.06(+0.25%) |
Apr 07, 2016 | 25.43 | 25.44 | 25.00 | 25.16 | 29,766,550 | -0.42(-1.65%) |
Apr 06, 2016 | 25.49 | 25.70 | 25.33 | 25.58 | 19,738,998 | +0.14(+0.56%) |
Apr 05, 2016 | 25.43 | 25.61 | 25.29 | 25.44 | 25,181,114 | -0.08(-0.31%) |
Apr 04, 2016 | 25.68 | 25.82 | 25.31 | 25.52 | 27,064,598 | -0.36(-1.39%) |