Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.86 | 23.36 | 22.81 | 23.36 | 2,762,241 | +0.51(+2.22%) |
Jun 29, 2016 | 22.64 | 22.85 | 22.58 | 22.85 | 1,485,535 | +0.35(+1.55%) |
Jun 28, 2016 | 22.25 | 22.51 | 22.02 | 22.50 | 2,037,541 | +0.34(+1.55%) |
Jun 27, 2016 | 22.39 | 22.57 | 22.03 | 22.16 | 2,392,597 | -0.28(-1.24%) |
Jun 24, 2016 | 21.87 | 22.57 | 21.87 | 22.44 | 3,617,203 | +0.16(+0.70%) |
Jun 23, 2016 | 22.02 | 22.28 | 21.94 | 22.28 | 1,507,585 | +0.32(+1.46%) |
Jun 22, 2016 | 22.18 | 22.18 | 21.96 | 21.96 | 1,377,376 | -0.26(-1.16%) |
Jun 21, 2016 | 22.08 | 22.39 | 21.95 | 22.22 | 1,675,687 | +0.11(+0.52%) |
Jun 20, 2016 | 22.23 | 22.32 | 22.05 | 22.10 | 1,106,132 | -0.02(-0.10%) |
Jun 17, 2016 | 22.00 | 22.14 | 21.89 | 22.12 | 1,814,929 | +0.06(+0.29%) |
Jun 16, 2016 | 21.86 | 22.07 | 21.78 | 22.06 | 1,200,799 | +0.18(+0.81%) |
Jun 15, 2016 | 21.97 | 22.04 | 21.81 | 21.88 | 1,283,452 | -0.09(-0.39%) |
Jun 14, 2016 | 22.16 | 22.16 | 21.83 | 21.97 | 1,927,890 | -0.16(-0.71%) |
Jun 13, 2016 | 22.05 | 22.34 | 21.99 | 22.12 | 2,336,905 | +0.06(+0.26%) |
Jun 10, 2016 | 22.39 | 22.51 | 21.97 | 22.07 | 1,604,252 | -0.39(-1.72%) |
Jun 09, 2016 | 22.26 | 22.48 | 22.12 | 22.45 | 1,974,073 | +0.23(+1.03%) |
Jun 08, 2016 | 22.27 | 22.35 | 22.19 | 22.22 | 1,742,930 | -0.02(-0.10%) |
Jun 07, 2016 | 22.34 | 22.46 | 22.19 | 22.24 | 1,161,850 | -0.07(-0.32%) |
Jun 06, 2016 | 22.11 | 22.39 | 22.11 | 22.32 | 1,798,424 | +0.24(+1.07%) |
Jun 03, 2016 | 22.06 | 22.24 | 22.04 | 22.08 | 1,589,548 | +0.24(+1.08%) |
Jun 02, 2016 | 21.67 | 21.85 | 21.61 | 21.84 | 1,474,769 | +0.13(+0.59%) |
Jun 01, 2016 | 21.55 | 21.72 | 21.46 | 21.72 | 2,407,518 | +0.19(+0.86%) |
May 31, 2016 | 21.62 | 21.81 | 21.51 | 21.53 | 5,345,770 | -0.08(-0.36%) |
May 27, 2016 | 21.79 | 21.61 | 21.61 | 21.61 | 3,449,225 | -0.14(-0.62%) |
May 26, 2016 | 21.64 | 21.82 | 21.53 | 21.74 | 3,605,709 | +0.13(+0.59%) |
May 25, 2016 | 21.72 | 21.74 | 21.57 | 21.62 | 1,681,996 | -0.10(-0.46%) |
May 24, 2016 | 21.62 | 21.84 | 21.55 | 21.72 | 1,470,697 | +0.17(+0.79%) |
May 23, 2016 | 21.79 | 21.83 | 21.52 | 21.55 | 1,774,110 | -0.25(-1.15%) |
May 20, 2016 | 21.70 | 21.82 | 21.59 | 21.79 | 1,125,651 | +0.16(+0.73%) |
May 19, 2016 | 21.12 | 21.64 | 21.07 | 21.64 | 969,751 | +0.35(+1.64%) |
May 18, 2016 | 21.72 | 21.96 | 21.18 | 21.29 | 1,344,343 | -0.65(-2.96%) |
May 17, 2016 | 21.85 | 21.98 | 21.75 | 21.94 | 1,860,312 | +0.00(+0.00%) |
May 16, 2016 | 21.92 | 22.01 | 21.82 | 21.94 | 915,225 | -0.02(-0.10%) |
May 13, 2016 | 22.09 | 22.12 | 21.82 | 21.96 | 945,274 | -0.14(-0.65%) |
May 12, 2016 | 21.94 | 22.16 | 21.84 | 22.10 | 1,522,057 | +0.14(+0.65%) |
May 11, 2016 | 21.79 | 21.99 | 21.65 | 21.96 | 1,412,686 | +0.19(+0.88%) |
May 10, 2016 | 21.51 | 21.83 | 21.42 | 21.77 | 1,331,125 | +0.31(+1.43%) |
May 09, 2016 | 21.40 | 21.53 | 21.27 | 21.46 | 1,567,325 | +0.11(+0.50%) |
May 06, 2016 | 21.52 | 21.69 | 21.25 | 21.35 | 1,382,544 | -0.24(-1.12%) |
May 05, 2016 | 21.00 | 21.65 | 20.99 | 21.59 | 1,749,672 | +0.26(+1.20%) |
May 04, 2016 | 20.89 | 21.41 | 20.87 | 21.34 | 1,914,516 | +0.41(+1.98%) |
May 03, 2016 | 21.23 | 21.29 | 20.66 | 20.92 | 2,599,130 | -0.32(-1.51%) |
May 02, 2016 | 21.10 | 21.37 | 20.94 | 21.25 | 2,876,316 | +0.14(+0.68%) |
Apr 29, 2016 | 20.87 | 21.12 | 20.66 | 21.10 | 2,386,384 | +0.17(+0.82%) |
Apr 28, 2016 | 20.45 | 20.98 | 20.39 | 20.93 | 2,239,541 | +0.21(+1.00%) |
Apr 27, 2016 | 20.24 | 20.85 | 20.22 | 20.72 | 2,375,378 | +0.51(+2.50%) |
Apr 26, 2016 | 19.97 | 20.22 | 19.96 | 20.22 | 1,493,293 | +0.32(+1.61%) |
Apr 25, 2016 | 19.69 | 19.90 | 19.69 | 19.90 | 1,456,718 | +0.16(+0.83%) |
Apr 22, 2016 | 19.51 | 19.78 | 19.51 | 19.73 | 1,208,828 | +0.26(+1.35%) |
Apr 21, 2016 | 20.01 | 20.01 | 19.44 | 19.47 | 1,198,491 | -0.62(-3.09%) |
Apr 20, 2016 | 20.46 | 20.50 | 20.09 | 20.09 | 1,992,509 | -0.37(-1.81%) |
Apr 19, 2016 | 20.32 | 20.48 | 20.25 | 20.46 | 1,592,375 | +0.21(+1.02%) |
Apr 18, 2016 | 20.15 | 20.30 | 20.03 | 20.25 | 1,093,408 | +0.04(+0.21%) |
Apr 15, 2016 | 19.99 | 20.24 | 19.90 | 20.21 | 1,274,368 | +0.24(+1.21%) |
Apr 14, 2016 | 19.99 | 20.03 | 19.86 | 19.97 | 1,420,653 | -0.06(-0.28%) |
Apr 13, 2016 | 20.14 | 20.14 | 19.84 | 20.03 | 1,112,804 | +0.00(+0.00%) |
Apr 12, 2016 | 19.84 | 20.10 | 19.83 | 20.03 | 891,550 | +0.19(+0.97%) |
Apr 11, 2016 | 20.05 | 20.23 | 19.80 | 19.83 | 2,090,126 | -0.29(-1.45%) |
Apr 08, 2016 | 19.80 | 20.15 | 19.80 | 20.13 | 3,142,335 | +0.41(+2.06%) |
Apr 07, 2016 | 19.73 | 19.92 | 19.65 | 19.72 | 1,195,118 | -0.08(-0.40%) |
Apr 06, 2016 | 19.92 | 19.94 | 19.62 | 19.80 | 1,344,270 | -0.07(-0.38%) |
Apr 05, 2016 | 20.20 | 20.28 | 19.79 | 19.87 | 2,182,518 | -0.41(-2.02%) |
Apr 04, 2016 | 20.47 | 20.47 | 20.12 | 20.28 | 2,303,772 | -0.16(-0.79%) |