Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.60 | 24.84 | 23.20 | 23.70 | 18,339,022 | +0.11(+0.46%) |
Jun 29, 2016 | 23.45 | 23.62 | 23.12 | 23.59 | 12,707,866 | +0.36(+1.55%) |
Jun 28, 2016 | 23.39 | 23.44 | 22.95 | 23.23 | 16,787,488 | +0.19(+0.84%) |
Jun 27, 2016 | 23.53 | 23.54 | 22.90 | 23.04 | 22,258,662 | -0.70(-2.96%) |
Jun 24, 2016 | 23.94 | 24.32 | 23.66 | 23.75 | 36,033,228 | -1.23(-4.93%) |
Jun 23, 2016 | 24.78 | 25.00 | 24.75 | 24.98 | 11,452,257 | +0.42(+1.71%) |
Jun 22, 2016 | 24.57 | 24.78 | 24.52 | 24.56 | 10,404,336 | -0.16(-0.64%) |
Jun 21, 2016 | 24.83 | 24.94 | 24.65 | 24.72 | 12,318,671 | -0.12(-0.47%) |
Jun 20, 2016 | 24.81 | 25.15 | 24.78 | 24.83 | 14,719,550 | +0.35(+1.44%) |
Jun 17, 2016 | 24.41 | 24.65 | 24.34 | 24.48 | 15,171,355 | +0.18(+0.72%) |
Jun 16, 2016 | 24.01 | 24.35 | 23.88 | 24.31 | 11,526,378 | +0.13(+0.55%) |
Jun 15, 2016 | 24.27 | 24.47 | 24.11 | 24.17 | 10,124,087 | +0.03(+0.10%) |
Jun 14, 2016 | 24.35 | 24.55 | 24.00 | 24.15 | 12,836,302 | -0.21(-0.86%) |
Jun 13, 2016 | 24.16 | 24.63 | 24.12 | 24.36 | 16,560,927 | +0.02(+0.07%) |
Jun 10, 2016 | 24.47 | 24.57 | 24.27 | 24.34 | 12,822,913 | -0.25(-1.02%) |
Jun 09, 2016 | 24.69 | 24.71 | 24.42 | 24.59 | 14,215,982 | -0.18(-0.71%) |
Jun 08, 2016 | 25.13 | 25.15 | 24.73 | 24.77 | 15,509,186 | -0.23(-0.94%) |
Jun 07, 2016 | 24.94 | 25.13 | 24.77 | 25.00 | 17,441,974 | +0.20(+0.80%) |
Jun 06, 2016 | 24.69 | 24.84 | 24.58 | 24.80 | 13,282,009 | +0.32(+1.32%) |
Jun 03, 2016 | 24.89 | 24.94 | 24.41 | 24.48 | 22,428,320 | -0.55(-2.18%) |
Jun 02, 2016 | 24.92 | 25.19 | 24.85 | 25.03 | 15,294,192 | +0.03(+0.13%) |
Jun 01, 2016 | 25.76 | 25.76 | 24.70 | 24.99 | 31,437,314 | -0.88(-3.39%) |
May 31, 2016 | 26.09 | 26.15 | 25.75 | 25.87 | 14,271,363 | -0.09(-0.35%) |
May 27, 2016 | 25.90 | 25.96 | 25.96 | 25.96 | 7,363,169 | +0.08(+0.32%) |
May 26, 2016 | 26.18 | 26.26 | 25.79 | 25.88 | 8,158,618 | -0.30(-1.14%) |
May 25, 2016 | 25.80 | 26.28 | 25.74 | 26.18 | 12,274,974 | +0.50(+1.93%) |
May 24, 2016 | 25.35 | 25.71 | 25.32 | 25.68 | 10,571,302 | +0.38(+1.50%) |
May 23, 2016 | 25.23 | 25.33 | 25.10 | 25.30 | 8,099,669 | +0.02(+0.07%) |
May 20, 2016 | 25.23 | 25.47 | 25.14 | 25.28 | 9,353,724 | +0.21(+0.82%) |
May 19, 2016 | 25.23 | 25.37 | 24.96 | 25.08 | 12,262,830 | -0.36(-1.40%) |
May 18, 2016 | 25.27 | 25.67 | 25.17 | 25.43 | 10,221,924 | +0.10(+0.39%) |
May 17, 2016 | 25.14 | 25.45 | 25.04 | 25.33 | 11,538,164 | -0.03(-0.13%) |
May 16, 2016 | 25.23 | 25.62 | 25.23 | 25.37 | 21,460,882 | +0.12(+0.49%) |
May 13, 2016 | 25.53 | 25.87 | 25.12 | 25.24 | 12,772,146 | -0.55(-2.12%) |
May 12, 2016 | 25.80 | 25.94 | 25.43 | 25.79 | 11,379,445 | +0.08(+0.32%) |
May 11, 2016 | 25.90 | 26.02 | 25.64 | 25.71 | 10,323,375 | -0.22(-0.86%) |
May 10, 2016 | 25.56 | 25.94 | 25.51 | 25.93 | 11,104,930 | +0.47(+1.85%) |
May 09, 2016 | 25.64 | 25.70 | 25.26 | 25.46 | 9,826,254 | -0.15(-0.58%) |
May 06, 2016 | 25.42 | 25.73 | 25.27 | 25.61 | 13,817,402 | +0.35(+1.38%) |
May 05, 2016 | 25.47 | 25.48 | 25.06 | 25.26 | 12,552,745 | -0.04(-0.16%) |
May 04, 2016 | 25.64 | 25.71 | 25.16 | 25.30 | 16,577,109 | -0.55(-2.11%) |
May 03, 2016 | 26.11 | 26.14 | 25.36 | 25.85 | 18,192,394 | -0.41(-1.57%) |
May 02, 2016 | 26.51 | 26.57 | 26.24 | 26.26 | 11,838,432 | -0.04(-0.16%) |
Apr 29, 2016 | 26.76 | 26.76 | 26.07 | 26.30 | 15,153,589 | -0.53(-1.97%) |
Apr 28, 2016 | 26.44 | 27.07 | 26.24 | 26.83 | 16,253,449 | +0.23(+0.87%) |
Apr 27, 2016 | 26.61 | 26.71 | 26.46 | 26.60 | 8,114,637 | -0.02(-0.09%) |
Apr 26, 2016 | 26.47 | 26.71 | 26.41 | 26.62 | 10,520,114 | +0.20(+0.75%) |
Apr 25, 2016 | 26.54 | 26.56 | 26.14 | 26.42 | 12,822,243 | -0.19(-0.72%) |
Apr 22, 2016 | 27.01 | 27.12 | 26.57 | 26.61 | 16,715,132 | -0.40(-1.47%) |
Apr 21, 2016 | 27.44 | 27.63 | 26.85 | 27.01 | 27,557,810 | +0.39(+1.46%) |
Apr 20, 2016 | 26.47 | 26.81 | 26.47 | 26.62 | 15,610,373 | +0.18(+0.69%) |
Apr 19, 2016 | 26.18 | 26.60 | 26.14 | 26.44 | 17,420,440 | +0.55(+2.11%) |
Apr 18, 2016 | 25.44 | 25.94 | 25.32 | 25.90 | 19,033,626 | +0.62(+2.45%) |
Apr 15, 2016 | 25.37 | 25.51 | 25.15 | 25.27 | 9,988,634 | -0.13(-0.52%) |
Apr 14, 2016 | 25.51 | 25.67 | 25.34 | 25.41 | 9,912,971 | -0.05(-0.19%) |
Apr 13, 2016 | 24.82 | 25.53 | 24.76 | 25.46 | 13,392,908 | +0.89(+3.60%) |
Apr 12, 2016 | 24.45 | 24.60 | 24.21 | 24.57 | 13,559,370 | +0.15(+0.61%) |
Apr 11, 2016 | 24.39 | 24.84 | 24.38 | 24.42 | 10,739,991 | +0.13(+0.55%) |
Apr 08, 2016 | 24.54 | 24.61 | 24.18 | 24.29 | 10,692,701 | -0.04(-0.17%) |
Apr 07, 2016 | 24.69 | 24.76 | 24.13 | 24.33 | 15,554,713 | -0.43(-1.74%) |
Apr 06, 2016 | 24.53 | 24.77 | 24.23 | 24.76 | 11,631,420 | +0.28(+1.15%) |
Apr 05, 2016 | 24.54 | 24.59 | 24.27 | 24.48 | 11,005,058 | -0.25(-1.00%) |
Apr 04, 2016 | 25.14 | 25.21 | 24.61 | 24.73 | 14,709,897 | -0.47(-1.87%) |