Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.93 | 23.05 | 22.45 | 22.89 | 20,894,586 | +0.01(+0.04%) |
Jun 29, 2016 | 22.70 | 22.97 | 22.49 | 22.88 | 28,796,220 | +0.67(+3.01%) |
Jun 28, 2016 | 22.24 | 22.46 | 22.00 | 22.21 | 27,916,838 | +0.46(+2.12%) |
Jun 27, 2016 | 22.97 | 23.01 | 21.72 | 21.75 | 35,118,868 | -1.90(-8.03%) |
Jun 24, 2016 | 24.73 | 25.11 | 23.65 | 23.65 | 29,340,282 | -3.20(-11.92%) |
Jun 23, 2016 | 26.10 | 26.86 | 25.96 | 26.85 | 14,000,353 | +1.22(+4.76%) |
Jun 22, 2016 | 25.67 | 25.91 | 25.59 | 25.63 | 6,758,375 | -0.04(-0.14%) |
Jun 21, 2016 | 26.02 | 26.06 | 25.61 | 25.67 | 11,031,266 | -0.24(-0.94%) |
Jun 20, 2016 | 26.20 | 26.49 | 25.86 | 25.91 | 10,825,295 | +0.24(+0.95%) |
Jun 17, 2016 | 25.82 | 26.17 | 25.57 | 25.67 | 11,106,687 | -0.12(-0.46%) |
Jun 16, 2016 | 25.40 | 25.81 | 25.10 | 25.78 | 12,563,866 | +0.05(+0.18%) |
Jun 15, 2016 | 25.50 | 26.14 | 25.41 | 25.74 | 15,543,933 | +0.43(+1.72%) |
Jun 14, 2016 | 25.28 | 25.73 | 25.11 | 25.30 | 12,946,595 | -0.14(-0.57%) |
Jun 13, 2016 | 25.56 | 25.86 | 25.38 | 25.45 | 6,967,604 | -0.28(-1.09%) |
Jun 10, 2016 | 25.82 | 25.93 | 25.54 | 25.73 | 11,736,152 | -0.58(-2.20%) |
Jun 09, 2016 | 26.39 | 26.43 | 25.90 | 26.31 | 9,840,506 | -0.33(-1.22%) |
Jun 08, 2016 | 26.62 | 26.84 | 26.56 | 26.63 | 4,952,626 | -0.05(-0.17%) |
Jun 07, 2016 | 27.05 | 27.05 | 26.57 | 26.68 | 7,176,146 | -0.27(-1.01%) |
Jun 06, 2016 | 26.49 | 27.06 | 26.42 | 26.95 | 8,984,463 | +0.52(+1.99%) |
Jun 03, 2016 | 27.12 | 27.16 | 26.16 | 26.43 | 15,362,164 | -1.47(-5.25%) |
Jun 02, 2016 | 27.71 | 27.95 | 27.67 | 27.89 | 8,380,802 | +0.03(+0.10%) |
Jun 01, 2016 | 27.66 | 28.00 | 27.07 | 27.86 | 8,647,821 | +0.21(+0.75%) |
May 31, 2016 | 28.03 | 28.10 | 27.62 | 27.66 | 8,360,537 | -0.05(-0.16%) |
May 27, 2016 | 27.37 | 27.70 | 27.70 | 27.70 | 6,171,640 | +0.43(+1.59%) |
May 26, 2016 | 27.68 | 27.74 | 27.12 | 27.27 | 6,929,598 | -0.44(-1.60%) |
May 25, 2016 | 27.48 | 27.95 | 27.45 | 27.71 | 8,524,886 | +0.38(+1.39%) |
May 24, 2016 | 26.69 | 27.38 | 26.63 | 27.33 | 8,411,544 | +0.85(+3.21%) |
May 23, 2016 | 26.52 | 26.69 | 26.30 | 26.48 | 6,927,666 | -0.14(-0.54%) |
May 20, 2016 | 26.40 | 26.75 | 26.30 | 26.62 | 9,518,708 | +0.43(+1.66%) |
May 19, 2016 | 26.25 | 26.70 | 25.81 | 26.19 | 9,834,940 | -0.30(-1.13%) |
May 18, 2016 | 25.32 | 26.60 | 25.23 | 26.49 | 15,839,763 | +1.24(+4.91%) |
May 17, 2016 | 25.04 | 25.42 | 24.89 | 25.25 | 9,583,276 | +0.21(+0.83%) |
May 16, 2016 | 24.90 | 25.23 | 24.80 | 25.04 | 6,843,005 | +0.14(+0.58%) |
May 13, 2016 | 25.20 | 25.65 | 24.81 | 24.90 | 7,313,411 | -0.37(-1.47%) |
May 12, 2016 | 25.33 | 25.56 | 24.99 | 25.27 | 6,252,139 | +0.14(+0.54%) |
May 11, 2016 | 25.22 | 25.51 | 25.12 | 25.13 | 6,322,461 | -0.14(-0.54%) |
May 10, 2016 | 24.74 | 25.31 | 24.65 | 25.27 | 5,983,404 | +0.67(+2.71%) |
May 09, 2016 | 24.63 | 24.93 | 24.50 | 24.60 | 4,434,124 | -0.04(-0.15%) |
May 06, 2016 | 24.56 | 24.93 | 24.31 | 24.64 | 7,604,080 | -0.21(-0.83%) |
May 05, 2016 | 24.90 | 25.03 | 24.62 | 24.84 | 7,049,881 | +0.00(+0.00%) |
May 04, 2016 | 24.96 | 25.31 | 24.70 | 24.84 | 7,331,884 | -0.41(-1.64%) |
May 03, 2016 | 25.53 | 25.53 | 24.97 | 25.26 | 7,757,989 | -0.71(-2.74%) |
May 02, 2016 | 25.66 | 26.01 | 25.28 | 25.97 | 7,808,164 | +0.34(+1.34%) |
Apr 29, 2016 | 25.97 | 26.02 | 25.36 | 25.63 | 10,947,474 | -0.51(-1.97%) |
Apr 28, 2016 | 26.63 | 26.91 | 26.10 | 26.14 | 8,096,668 | -0.83(-3.08%) |
Apr 27, 2016 | 26.82 | 27.27 | 26.67 | 26.97 | 8,775,792 | +0.04(+0.13%) |
Apr 26, 2016 | 26.77 | 26.96 | 26.64 | 26.94 | 6,749,732 | +0.21(+0.78%) |
Apr 25, 2016 | 26.77 | 26.94 | 26.52 | 26.73 | 5,640,045 | -0.08(-0.30%) |
Apr 22, 2016 | 26.40 | 27.02 | 26.38 | 26.81 | 8,532,361 | +0.53(+2.03%) |
Apr 21, 2016 | 26.30 | 26.58 | 26.16 | 26.28 | 8,104,847 | +0.04(+0.14%) |
Apr 20, 2016 | 26.03 | 26.36 | 25.79 | 26.24 | 8,646,464 | +0.29(+1.11%) |
Apr 19, 2016 | 26.04 | 26.07 | 25.49 | 25.95 | 9,942,326 | -0.07(-0.28%) |
Apr 18, 2016 | 25.65 | 26.06 | 25.51 | 26.03 | 6,158,287 | +0.29(+1.12%) |
Apr 15, 2016 | 26.25 | 26.32 | 25.64 | 25.74 | 13,580,416 | -0.19(-0.73%) |
Apr 14, 2016 | 25.72 | 26.14 | 25.61 | 25.93 | 9,007,789 | +0.11(+0.42%) |
Apr 13, 2016 | 25.16 | 25.86 | 25.08 | 25.82 | 9,161,264 | +1.06(+4.26%) |
Apr 12, 2016 | 24.53 | 24.88 | 24.38 | 24.76 | 8,900,951 | +0.37(+1.52%) |
Apr 11, 2016 | 24.27 | 24.75 | 24.23 | 24.39 | 8,166,701 | +0.39(+1.62%) |
Apr 08, 2016 | 24.16 | 24.40 | 23.89 | 24.01 | 7,457,653 | +0.20(+0.83%) |
Apr 07, 2016 | 24.75 | 24.84 | 23.70 | 23.81 | 10,873,611 | -1.30(-5.17%) |
Apr 06, 2016 | 24.71 | 25.21 | 24.69 | 25.11 | 7,652,973 | +0.40(+1.61%) |
Apr 05, 2016 | 24.93 | 24.99 | 24.47 | 24.71 | 7,467,126 | -0.54(-2.14%) |
Apr 04, 2016 | 25.58 | 25.73 | 25.19 | 25.25 | 5,530,081 | -0.35(-1.37%) |