Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.13 | 22.47 | 21.85 | 22.47 | 1,461,535 | +0.47(+2.15%) |
Jun 29, 2016 | 21.76 | 22.08 | 21.73 | 22.00 | 1,671,878 | +0.30(+1.39%) |
Jun 28, 2016 | 21.44 | 21.80 | 21.21 | 21.70 | 1,725,119 | +0.71(+3.40%) |
Jun 27, 2016 | 21.61 | 21.62 | 20.85 | 20.99 | 2,086,894 | -1.03(-4.68%) |
Jun 24, 2016 | 22.09 | 22.65 | 22.00 | 22.02 | 2,380,629 | -1.81(-7.61%) |
Jun 23, 2016 | 23.33 | 23.84 | 23.23 | 23.83 | 1,190,761 | +0.74(+3.19%) |
Jun 22, 2016 | 23.11 | 23.41 | 23.08 | 23.09 | 865,796 | -0.06(-0.27%) |
Jun 21, 2016 | 23.15 | 23.24 | 22.92 | 23.16 | 1,047,076 | +0.09(+0.37%) |
Jun 20, 2016 | 23.28 | 23.68 | 23.02 | 23.07 | 1,215,591 | +0.17(+0.74%) |
Jun 17, 2016 | 22.78 | 23.03 | 22.69 | 22.90 | 2,886,341 | +0.12(+0.51%) |
Jun 16, 2016 | 22.87 | 22.89 | 22.59 | 22.78 | 1,854,844 | -0.33(-1.41%) |
Jun 15, 2016 | 23.03 | 23.50 | 22.91 | 23.11 | 1,484,041 | +0.15(+0.64%) |
Jun 14, 2016 | 23.40 | 23.58 | 22.13 | 22.96 | 1,480,685 | -0.51(-2.18%) |
Jun 13, 2016 | 23.78 | 23.89 | 23.42 | 23.47 | 1,758,329 | -0.40(-1.68%) |
Jun 10, 2016 | 23.84 | 23.93 | 23.66 | 23.88 | 1,203,399 | -0.28(-1.15%) |
Jun 09, 2016 | 24.41 | 24.41 | 24.03 | 24.15 | 1,921,756 | -0.46(-1.85%) |
Jun 08, 2016 | 24.52 | 24.70 | 24.51 | 24.61 | 891,564 | +0.00(+0.00%) |
Jun 07, 2016 | 24.79 | 24.83 | 24.59 | 24.61 | 896,219 | -0.19(-0.75%) |
Jun 06, 2016 | 24.52 | 24.98 | 24.47 | 24.79 | 903,623 | +0.34(+1.39%) |
Jun 03, 2016 | 24.67 | 24.67 | 23.80 | 24.45 | 1,771,449 | -0.68(-2.70%) |
Jun 02, 2016 | 24.94 | 25.13 | 24.82 | 25.13 | 891,685 | +0.15(+0.62%) |
Jun 01, 2016 | 24.60 | 25.01 | 24.43 | 24.98 | 937,241 | +0.14(+0.56%) |
May 31, 2016 | 25.03 | 25.05 | 24.73 | 24.84 | 858,973 | -0.02(-0.09%) |
May 27, 2016 | 24.56 | 24.86 | 24.86 | 24.86 | 1,217,976 | +0.29(+1.16%) |
May 26, 2016 | 24.77 | 24.79 | 24.49 | 24.58 | 864,553 | -0.20(-0.81%) |
May 25, 2016 | 24.62 | 25.01 | 24.62 | 24.78 | 1,202,189 | +0.32(+1.29%) |
May 24, 2016 | 24.11 | 24.58 | 24.09 | 24.46 | 962,818 | +0.46(+1.90%) |
May 23, 2016 | 24.18 | 24.22 | 23.82 | 24.01 | 1,218,038 | -0.15(-0.61%) |
May 20, 2016 | 23.96 | 24.28 | 23.96 | 24.15 | 1,157,777 | +0.24(+1.00%) |
May 19, 2016 | 24.12 | 24.44 | 23.64 | 23.91 | 1,369,575 | -0.39(-1.59%) |
May 18, 2016 | 23.30 | 24.39 | 23.25 | 24.30 | 1,783,462 | +0.99(+4.24%) |
May 17, 2016 | 23.23 | 23.56 | 23.01 | 23.31 | 1,649,656 | -0.02(-0.10%) |
May 16, 2016 | 23.03 | 23.46 | 22.96 | 23.34 | 958,279 | +0.35(+1.51%) |
May 13, 2016 | 23.44 | 23.78 | 22.93 | 22.99 | 1,553,780 | -0.49(-2.10%) |
May 12, 2016 | 23.69 | 23.91 | 23.27 | 23.48 | 1,014,144 | -0.05(-0.23%) |
May 11, 2016 | 23.47 | 23.89 | 23.36 | 23.54 | 1,132,407 | -0.05(-0.23%) |
May 10, 2016 | 23.25 | 23.64 | 23.20 | 23.59 | 1,131,796 | +0.51(+2.21%) |
May 09, 2016 | 23.07 | 23.28 | 22.93 | 23.08 | 711,784 | -0.05(-0.20%) |
May 06, 2016 | 22.85 | 23.13 | 22.78 | 23.13 | 945,809 | +0.13(+0.57%) |
May 05, 2016 | 23.22 | 23.35 | 22.94 | 23.00 | 1,340,203 | -0.12(-0.53%) |
May 04, 2016 | 23.41 | 23.74 | 22.89 | 23.12 | 2,064,103 | -0.51(-2.16%) |
May 03, 2016 | 23.80 | 23.80 | 23.44 | 23.63 | 631,007 | -0.55(-2.27%) |
May 02, 2016 | 24.12 | 24.24 | 23.91 | 24.18 | 901,649 | +0.12(+0.48%) |
Apr 29, 2016 | 24.00 | 24.18 | 23.78 | 24.06 | 1,050,125 | -0.03(-0.13%) |
Apr 28, 2016 | 24.18 | 24.43 | 23.98 | 24.09 | 725,460 | -0.30(-1.23%) |
Apr 27, 2016 | 24.42 | 24.52 | 24.13 | 24.39 | 1,198,942 | -0.04(-0.16%) |
Apr 26, 2016 | 24.19 | 24.49 | 23.99 | 24.43 | 1,279,156 | +0.33(+1.38%) |
Apr 25, 2016 | 24.07 | 24.10 | 23.81 | 24.10 | 1,121,205 | -0.02(-0.10%) |
Apr 22, 2016 | 24.09 | 24.35 | 23.98 | 24.12 | 1,593,963 | +0.05(+0.22%) |
Apr 21, 2016 | 24.31 | 24.52 | 24.00 | 24.07 | 1,121,340 | -0.17(-0.70%) |
Apr 20, 2016 | 23.92 | 24.28 | 23.88 | 24.24 | 1,819,009 | +0.21(+0.87%) |
Apr 19, 2016 | 23.79 | 24.07 | 23.15 | 24.03 | 2,608,377 | +0.13(+0.55%) |
Apr 18, 2016 | 23.26 | 23.93 | 23.15 | 23.90 | 2,270,732 | +0.51(+2.18%) |
Apr 15, 2016 | 23.34 | 23.43 | 23.15 | 23.39 | 1,292,378 | +0.03(+0.13%) |
Apr 14, 2016 | 23.13 | 23.64 | 22.99 | 23.36 | 800,561 | +0.18(+0.77%) |
Apr 13, 2016 | 22.54 | 23.24 | 22.48 | 23.18 | 1,293,600 | +0.89(+3.98%) |
Apr 12, 2016 | 22.04 | 22.31 | 21.79 | 22.29 | 1,427,473 | +0.35(+1.58%) |
Apr 11, 2016 | 21.90 | 22.29 | 21.90 | 21.95 | 1,033,766 | +0.23(+1.07%) |
Apr 08, 2016 | 21.68 | 22.07 | 21.65 | 21.71 | 1,016,929 | +0.29(+1.37%) |
Apr 07, 2016 | 21.84 | 21.95 | 21.32 | 21.42 | 1,332,738 | -0.65(-2.94%) |
Apr 06, 2016 | 21.98 | 22.14 | 21.76 | 22.07 | 1,771,945 | +0.12(+0.53%) |
Apr 05, 2016 | 22.17 | 22.34 | 21.93 | 21.95 | 1,216,025 | -0.47(-2.10%) |
Apr 04, 2016 | 22.39 | 22.60 | 22.12 | 22.42 | 1,149,928 | +0.08(+0.38%) |