Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.44 | 21.93 | 21.31 | 21.93 | 1,445,286 | +0.61(+2.84%) |
Jun 29, 2016 | 20.79 | 21.45 | 20.77 | 21.32 | 1,523,181 | +0.73(+3.57%) |
Jun 28, 2016 | 20.53 | 20.67 | 20.37 | 20.59 | 1,747,303 | +0.27(+1.32%) |
Jun 27, 2016 | 20.80 | 20.94 | 20.25 | 20.32 | 1,798,655 | -0.74(-3.53%) |
Jun 24, 2016 | 21.28 | 21.70 | 21.04 | 21.06 | 1,909,577 | -1.00(-4.54%) |
Jun 23, 2016 | 22.12 | 22.31 | 22.01 | 22.06 | 1,239,759 | +0.22(+1.03%) |
Jun 22, 2016 | 22.00 | 22.12 | 21.82 | 21.84 | 1,435,297 | -0.11(-0.51%) |
Jun 21, 2016 | 22.13 | 22.13 | 21.72 | 21.95 | 1,460,694 | -0.10(-0.47%) |
Jun 20, 2016 | 22.62 | 22.70 | 22.03 | 22.06 | 1,212,840 | -0.23(-1.05%) |
Jun 17, 2016 | 22.10 | 22.36 | 22.03 | 22.29 | 1,346,348 | +0.24(+1.10%) |
Jun 16, 2016 | 21.92 | 22.07 | 21.81 | 22.05 | 909,631 | -0.03(-0.12%) |
Jun 15, 2016 | 22.19 | 22.36 | 22.05 | 22.07 | 697,387 | -0.04(-0.20%) |
Jun 14, 2016 | 22.29 | 22.53 | 22.02 | 22.12 | 1,050,929 | -0.27(-1.20%) |
Jun 13, 2016 | 22.95 | 23.11 | 22.36 | 22.38 | 1,669,291 | -0.61(-2.63%) |
Jun 10, 2016 | 23.29 | 23.29 | 22.95 | 22.99 | 928,757 | -0.44(-1.88%) |
Jun 09, 2016 | 23.42 | 23.59 | 23.28 | 23.43 | 1,080,764 | -0.12(-0.51%) |
Jun 08, 2016 | 23.48 | 23.69 | 23.36 | 23.55 | 987,546 | +0.08(+0.33%) |
Jun 07, 2016 | 23.24 | 23.60 | 23.12 | 23.47 | 819,215 | +0.30(+1.31%) |
Jun 06, 2016 | 23.25 | 23.29 | 22.88 | 23.17 | 1,347,715 | -0.07(-0.30%) |
Jun 03, 2016 | 23.45 | 23.58 | 23.16 | 23.24 | 1,335,670 | -0.43(-1.83%) |
Jun 02, 2016 | 23.51 | 23.72 | 23.31 | 23.67 | 1,438,660 | +0.12(+0.51%) |
Jun 01, 2016 | 23.05 | 23.59 | 22.97 | 23.55 | 1,124,443 | +0.31(+1.34%) |
May 31, 2016 | 23.46 | 23.55 | 23.11 | 23.24 | 1,553,155 | -0.17(-0.74%) |
May 27, 2016 | 23.36 | 23.41 | 23.41 | 23.41 | 1,032,800 | +0.06(+0.26%) |
May 26, 2016 | 23.34 | 23.40 | 23.20 | 23.35 | 1,010,951 | +0.02(+0.07%) |
May 25, 2016 | 23.14 | 23.40 | 23.14 | 23.33 | 1,608,165 | +0.23(+1.01%) |
May 24, 2016 | 22.40 | 23.13 | 22.38 | 23.10 | 1,373,090 | +0.84(+3.77%) |
May 23, 2016 | 22.52 | 22.56 | 22.18 | 22.26 | 948,917 | -0.27(-1.19%) |
May 20, 2016 | 22.17 | 22.66 | 22.01 | 22.53 | 988,226 | +0.48(+2.16%) |
May 19, 2016 | 21.97 | 22.40 | 21.83 | 22.06 | 920,992 | -0.07(-0.31%) |
May 18, 2016 | 21.67 | 22.15 | 21.49 | 22.12 | 1,305,173 | +0.52(+2.40%) |
May 17, 2016 | 21.60 | 21.92 | 21.45 | 21.61 | 995,573 | -0.04(-0.20%) |
May 16, 2016 | 21.79 | 21.93 | 21.61 | 21.65 | 594,582 | +0.06(+0.28%) |
May 13, 2016 | 21.80 | 21.98 | 21.53 | 21.59 | 877,683 | -0.25(-1.14%) |
May 12, 2016 | 22.15 | 22.23 | 21.72 | 21.84 | 861,747 | -0.26(-1.17%) |
May 11, 2016 | 22.44 | 22.53 | 22.10 | 22.10 | 698,719 | -0.37(-1.65%) |
May 10, 2016 | 22.61 | 22.81 | 22.39 | 22.47 | 1,286,494 | -0.09(-0.38%) |
May 09, 2016 | 22.40 | 22.63 | 22.21 | 22.55 | 1,215,382 | +0.03(+0.11%) |
May 06, 2016 | 22.43 | 22.67 | 22.19 | 22.53 | 1,304,592 | -0.03(-0.11%) |
May 05, 2016 | 22.10 | 22.70 | 22.01 | 22.55 | 1,284,943 | +0.57(+2.58%) |
May 04, 2016 | 21.94 | 22.13 | 21.78 | 21.98 | 1,008,469 | -0.13(-0.58%) |
May 03, 2016 | 22.14 | 22.19 | 21.80 | 22.11 | 937,997 | -0.28(-1.27%) |
May 02, 2016 | 22.30 | 22.52 | 22.23 | 22.40 | 836,621 | +0.15(+0.70%) |
Apr 29, 2016 | 22.38 | 22.41 | 22.02 | 22.24 | 810,134 | -0.17(-0.77%) |
Apr 28, 2016 | 22.49 | 22.68 | 22.30 | 22.41 | 658,225 | -0.28(-1.21%) |
Apr 27, 2016 | 22.52 | 22.82 | 22.40 | 22.69 | 611,253 | +0.17(+0.76%) |
Apr 26, 2016 | 22.50 | 22.66 | 22.39 | 22.52 | 941,089 | +0.15(+0.69%) |
Apr 25, 2016 | 22.66 | 22.75 | 22.29 | 22.36 | 1,256,311 | -0.43(-1.89%) |
Apr 22, 2016 | 22.58 | 22.82 | 22.58 | 22.79 | 820,508 | +0.24(+1.07%) |
Apr 21, 2016 | 22.53 | 22.67 | 22.47 | 22.55 | 1,191,287 | -0.07(-0.30%) |
Apr 20, 2016 | 22.02 | 22.70 | 22.00 | 22.62 | 840,186 | +0.58(+2.65%) |
Apr 19, 2016 | 22.15 | 22.31 | 21.94 | 22.04 | 744,420 | -0.11(-0.50%) |
Apr 18, 2016 | 21.83 | 22.17 | 21.72 | 22.15 | 857,556 | +0.14(+0.63%) |
Apr 15, 2016 | 22.26 | 22.44 | 21.96 | 22.01 | 1,419,764 | -0.35(-1.58%) |
Apr 14, 2016 | 22.46 | 22.70 | 22.13 | 22.36 | 1,667,143 | +0.73(+3.38%) |
Apr 13, 2016 | 21.32 | 21.64 | 21.32 | 21.63 | 799,508 | +0.41(+1.94%) |
Apr 12, 2016 | 20.66 | 21.33 | 20.53 | 21.22 | 1,194,167 | +0.70(+3.39%) |
Apr 11, 2016 | 20.72 | 20.86 | 20.27 | 20.52 | 1,537,483 | -0.12(-0.58%) |
Apr 08, 2016 | 20.75 | 21.00 | 20.55 | 20.64 | 652,142 | +0.06(+0.29%) |
Apr 07, 2016 | 20.72 | 20.77 | 20.43 | 20.58 | 1,288,887 | -0.19(-0.91%) |
Apr 06, 2016 | 21.26 | 21.29 | 20.70 | 20.77 | 1,316,796 | -0.52(-2.42%) |
Apr 05, 2016 | 21.19 | 21.35 | 21.00 | 21.29 | 1,099,134 | -0.09(-0.40%) |
Apr 04, 2016 | 22.04 | 22.04 | 21.35 | 21.37 | 1,406,985 | -0.66(-3.00%) |