Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.87 | 20.92 | 20.41 | 20.56 | 4,070,958 | -0.18(-0.85%) |
Jun 29, 2016 | 20.12 | 20.74 | 19.99 | 20.74 | 5,126,095 | +0.75(+3.73%) |
Jun 28, 2016 | 20.09 | 20.33 | 19.71 | 19.99 | 6,701,371 | +0.45(+2.32%) |
Jun 27, 2016 | 20.14 | 20.18 | 19.49 | 19.54 | 7,871,500 | -0.96(-4.70%) |
Jun 24, 2016 | 20.48 | 21.36 | 20.43 | 20.51 | 8,542,529 | -1.18(-5.45%) |
Jun 23, 2016 | 21.31 | 21.70 | 21.23 | 21.69 | 6,015,389 | +0.59(+2.82%) |
Jun 22, 2016 | 21.23 | 21.45 | 21.01 | 21.09 | 2,786,340 | -0.13(-0.59%) |
Jun 21, 2016 | 21.52 | 21.67 | 21.18 | 21.22 | 4,833,439 | -0.14(-0.67%) |
Jun 20, 2016 | 21.26 | 21.72 | 21.23 | 21.36 | 5,615,960 | +0.49(+2.33%) |
Jun 17, 2016 | 20.91 | 21.11 | 20.59 | 20.87 | 3,963,539 | -0.01(-0.04%) |
Jun 16, 2016 | 20.93 | 21.02 | 20.50 | 20.88 | 3,938,436 | -0.23(-1.11%) |
Jun 15, 2016 | 21.14 | 21.28 | 20.87 | 21.12 | 5,671,223 | +0.13(+0.60%) |
Jun 14, 2016 | 21.53 | 21.61 | 20.82 | 20.99 | 5,189,220 | -0.58(-2.68%) |
Jun 13, 2016 | 21.64 | 21.90 | 21.57 | 21.57 | 3,339,720 | -0.28(-1.27%) |
Jun 10, 2016 | 21.90 | 21.95 | 21.66 | 21.85 | 5,522,284 | -0.36(-1.62%) |
Jun 09, 2016 | 22.50 | 22.53 | 22.16 | 22.21 | 2,478,736 | -0.35(-1.56%) |
Jun 08, 2016 | 22.42 | 22.73 | 22.37 | 22.56 | 3,558,520 | +0.17(+0.75%) |
Jun 07, 2016 | 22.39 | 22.63 | 22.33 | 22.39 | 5,803,007 | +0.02(+0.08%) |
Jun 06, 2016 | 21.90 | 22.40 | 21.85 | 22.37 | 3,975,470 | +0.51(+2.34%) |
Jun 03, 2016 | 21.81 | 21.89 | 21.49 | 21.86 | 3,049,545 | -0.16(-0.72%) |
Jun 02, 2016 | 21.88 | 22.06 | 21.76 | 22.02 | 2,911,825 | +0.02(+0.08%) |
Jun 01, 2016 | 21.75 | 22.21 | 21.55 | 22.00 | 3,292,683 | +0.06(+0.27%) |
May 31, 2016 | 22.50 | 22.63 | 21.73 | 21.95 | 6,224,453 | -0.50(-2.24%) |
May 27, 2016 | 22.23 | 22.45 | 22.45 | 22.45 | 4,068,412 | +0.24(+1.09%) |
May 26, 2016 | 22.38 | 22.50 | 22.10 | 22.21 | 2,013,159 | -0.18(-0.79%) |
May 25, 2016 | 22.09 | 22.87 | 22.03 | 22.38 | 5,748,159 | +0.44(+2.02%) |
May 24, 2016 | 21.33 | 22.04 | 21.23 | 21.94 | 4,996,119 | +0.80(+3.77%) |
May 23, 2016 | 21.33 | 21.40 | 21.07 | 21.14 | 3,317,280 | -0.18(-0.86%) |
May 20, 2016 | 20.86 | 21.55 | 20.74 | 21.33 | 14,489,117 | +0.55(+2.66%) |
May 19, 2016 | 21.13 | 21.13 | 20.29 | 20.77 | 8,533,415 | -0.42(-1.98%) |
May 18, 2016 | 21.79 | 22.06 | 21.17 | 21.19 | 10,069,366 | -0.65(-2.95%) |
May 17, 2016 | 21.64 | 22.04 | 21.51 | 21.84 | 2,848,462 | +0.11(+0.50%) |
May 16, 2016 | 21.63 | 21.95 | 21.62 | 21.73 | 4,519,162 | +0.11(+0.50%) |
May 13, 2016 | 21.89 | 22.17 | 21.46 | 21.62 | 3,649,798 | -0.46(-2.09%) |
May 12, 2016 | 22.54 | 22.61 | 21.70 | 22.08 | 5,121,409 | -0.36(-1.61%) |
May 11, 2016 | 22.41 | 22.61 | 22.30 | 22.44 | 2,704,626 | -0.14(-0.63%) |
May 10, 2016 | 22.59 | 22.88 | 22.42 | 22.58 | 2,854,218 | +0.14(+0.63%) |
May 09, 2016 | 22.50 | 22.36 | 22.05 | 22.44 | 3,955,762 | +0.08(+0.37%) |
May 06, 2016 | 22.21 | 22.56 | 22.16 | 22.36 | 2,365,760 | -0.07(-0.30%) |
May 05, 2016 | 22.42 | 22.60 | 22.11 | 22.42 | 3,147,470 | +0.14(+0.64%) |
May 04, 2016 | 22.54 | 22.67 | 22.06 | 22.28 | 3,986,715 | -0.38(-1.66%) |
May 03, 2016 | 22.89 | 22.91 | 22.22 | 22.66 | 4,930,838 | -0.50(-2.17%) |
May 02, 2016 | 23.04 | 23.36 | 23.00 | 23.16 | 2,886,903 | +0.17(+0.73%) |
Apr 29, 2016 | 23.25 | 23.26 | 22.67 | 22.99 | 4,018,802 | -0.29(-1.22%) |
Apr 28, 2016 | 23.77 | 23.97 | 23.19 | 23.28 | 4,187,534 | -0.89(-3.68%) |
Apr 27, 2016 | 24.13 | 24.32 | 23.92 | 24.17 | 3,737,493 | +0.14(+0.59%) |
Apr 26, 2016 | 23.80 | 24.24 | 23.78 | 24.02 | 3,717,540 | +0.32(+1.34%) |
Apr 25, 2016 | 23.80 | 23.83 | 23.50 | 23.71 | 2,869,635 | -0.13(-0.56%) |
Apr 22, 2016 | 23.42 | 24.18 | 23.38 | 23.84 | 3,552,854 | +0.18(+0.78%) |
Apr 21, 2016 | 24.59 | 24.69 | 23.55 | 23.66 | 7,102,889 | -1.01(-4.11%) |
Apr 20, 2016 | 24.67 | 24.80 | 24.38 | 24.67 | 4,594,590 | +0.04(+0.17%) |
Apr 19, 2016 | 24.48 | 24.73 | 24.38 | 24.63 | 4,582,604 | +0.30(+1.24%) |
Apr 18, 2016 | 24.07 | 24.51 | 24.00 | 24.33 | 3,920,081 | +0.21(+0.87%) |
Apr 15, 2016 | 24.23 | 24.60 | 23.99 | 24.12 | 3,391,367 | -0.19(-0.79%) |
Apr 14, 2016 | 23.93 | 24.34 | 23.66 | 24.31 | 5,915,172 | +0.35(+1.47%) |
Apr 13, 2016 | 22.99 | 24.02 | 22.97 | 23.96 | 6,448,214 | +1.19(+5.23%) |
Apr 12, 2016 | 22.37 | 22.96 | 22.06 | 22.77 | 4,327,534 | +0.54(+2.41%) |
Apr 11, 2016 | 22.43 | 22.65 | 22.23 | 22.23 | 3,863,390 | -0.12(-0.52%) |
Apr 08, 2016 | 22.81 | 22.91 | 22.15 | 22.35 | 5,318,784 | -0.19(-0.85%) |
Apr 07, 2016 | 22.96 | 23.24 | 22.51 | 22.54 | 4,487,910 | -0.58(-2.50%) |
Apr 06, 2016 | 22.96 | 23.20 | 22.63 | 23.12 | 3,095,779 | +0.21(+0.91%) |
Apr 05, 2016 | 22.73 | 23.04 | 22.44 | 22.91 | 3,052,063 | -0.05(-0.22%) |
Apr 04, 2016 | 23.56 | 23.61 | 22.89 | 22.96 | 5,932,958 | -0.61(-2.60%) |