Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.10 | 22.35 | 21.86 | 22.35 | 32,334,730 | +0.33(+1.52%) |
Jun 29, 2016 | 21.91 | 22.07 | 21.73 | 22.01 | 32,858,562 | +0.37(+1.69%) |
Jun 28, 2016 | 21.46 | 21.69 | 21.42 | 21.64 | 31,644,304 | +0.37(+1.76%) |
Jun 27, 2016 | 21.40 | 21.46 | 21.13 | 21.27 | 38,894,860 | -0.34(-1.59%) |
Jun 24, 2016 | 21.93 | 22.25 | 21.57 | 21.61 | 57,017,608 | -1.15(-5.03%) |
Jun 23, 2016 | 22.61 | 22.76 | 22.56 | 22.76 | 24,925,314 | +0.39(+1.74%) |
Jun 22, 2016 | 22.49 | 22.65 | 22.34 | 22.37 | 23,460,562 | -0.04(-0.17%) |
Jun 21, 2016 | 22.56 | 22.59 | 22.38 | 22.41 | 24,518,944 | -0.02(-0.10%) |
Jun 20, 2016 | 22.62 | 22.76 | 22.42 | 22.43 | 28,375,652 | -0.12(-0.52%) |
Jun 17, 2016 | 22.49 | 22.59 | 22.35 | 22.55 | 41,513,740 | +0.06(+0.28%) |
Jun 16, 2016 | 22.10 | 22.52 | 22.10 | 22.49 | 22,473,718 | +0.17(+0.77%) |
Jun 15, 2016 | 22.19 | 22.48 | 22.12 | 22.31 | 39,465,460 | -0.24(-1.07%) |
Jun 14, 2016 | 22.32 | 22.59 | 22.31 | 22.56 | 24,753,658 | +0.09(+0.42%) |
Jun 13, 2016 | 22.56 | 22.73 | 22.45 | 22.46 | 22,060,264 | -0.15(-0.65%) |
Jun 10, 2016 | 22.42 | 22.61 | 22.41 | 22.61 | 23,424,176 | -0.09(-0.38%) |
Jun 09, 2016 | 22.56 | 22.73 | 22.45 | 22.70 | 23,559,830 | +0.00(+0.00%) |
Jun 08, 2016 | 22.66 | 22.80 | 22.63 | 22.70 | 22,819,052 | +0.05(+0.24%) |
Jun 07, 2016 | 22.51 | 22.86 | 22.45 | 22.64 | 27,689,844 | -0.02(-0.10%) |
Jun 06, 2016 | 22.64 | 22.91 | 22.63 | 22.66 | 20,756,546 | -0.02(-0.10%) |
Jun 03, 2016 | 22.69 | 22.75 | 22.51 | 22.69 | 23,980,684 | +0.04(+0.17%) |
Jun 02, 2016 | 22.57 | 22.70 | 22.52 | 22.65 | 25,082,222 | +0.14(+0.62%) |
Jun 01, 2016 | 22.46 | 22.62 | 22.43 | 22.51 | 28,591,262 | -0.12(-0.52%) |
May 31, 2016 | 22.43 | 22.65 | 22.40 | 22.63 | 36,727,616 | +0.10(+0.45%) |
May 27, 2016 | 22.55 | 22.52 | 22.52 | 22.52 | 21,407,236 | +0.02(+0.07%) |
May 26, 2016 | 22.48 | 22.62 | 22.43 | 22.51 | 24,864,794 | -0.02(-0.07%) |
May 25, 2016 | 22.26 | 22.59 | 22.21 | 22.52 | 33,034,838 | +0.35(+1.58%) |
May 24, 2016 | 21.82 | 22.26 | 21.82 | 22.17 | 34,042,564 | +0.41(+1.90%) |
May 23, 2016 | 21.64 | 22.00 | 21.64 | 21.76 | 25,485,208 | -0.02(-0.11%) |
May 20, 2016 | 21.52 | 21.93 | 21.51 | 21.78 | 41,988,164 | +0.31(+1.45%) |
May 19, 2016 | 21.80 | 22.03 | 21.34 | 21.47 | 64,415,832 | +0.66(+3.18%) |
May 18, 2016 | 20.73 | 21.00 | 20.63 | 20.81 | 41,479,628 | +0.05(+0.26%) |
May 17, 2016 | 20.95 | 21.08 | 20.68 | 20.76 | 33,278,814 | -0.25(-1.19%) |
May 16, 2016 | 20.69 | 21.12 | 20.69 | 21.01 | 26,814,608 | +0.34(+1.66%) |
May 13, 2016 | 20.68 | 20.94 | 20.61 | 20.66 | 26,789,154 | -0.11(-0.53%) |
May 12, 2016 | 20.88 | 20.88 | 20.57 | 20.77 | 25,269,608 | -0.02(-0.11%) |
May 11, 2016 | 21.10 | 21.11 | 20.78 | 20.80 | 24,813,268 | -0.26(-1.22%) |
May 10, 2016 | 20.77 | 21.11 | 20.65 | 21.05 | 29,071,086 | +0.41(+1.96%) |
May 09, 2016 | 20.66 | 20.78 | 20.55 | 20.65 | 21,811,666 | -0.02(-0.08%) |
May 06, 2016 | 20.40 | 20.67 | 20.11 | 20.66 | 32,900,880 | +0.25(+1.22%) |
May 05, 2016 | 20.60 | 20.69 | 20.41 | 20.41 | 29,635,770 | -0.18(-0.87%) |
May 04, 2016 | 20.87 | 20.89 | 20.47 | 20.59 | 42,177,080 | -0.33(-1.56%) |
May 03, 2016 | 21.15 | 21.18 | 20.73 | 20.92 | 45,344,892 | -0.40(-1.86%) |
May 02, 2016 | 21.40 | 21.43 | 21.19 | 21.32 | 35,128,100 | -0.09(-0.44%) |
Apr 29, 2016 | 21.59 | 21.68 | 21.14 | 21.41 | 43,512,344 | -0.37(-1.68%) |
Apr 28, 2016 | 22.16 | 22.27 | 21.64 | 21.78 | 38,018,280 | -0.53(-2.37%) |
Apr 27, 2016 | 22.15 | 22.31 | 22.05 | 22.31 | 26,873,788 | +0.15(+0.67%) |
Apr 26, 2016 | 22.02 | 22.19 | 21.98 | 22.16 | 23,301,170 | +0.17(+0.78%) |
Apr 25, 2016 | 21.89 | 22.03 | 21.79 | 21.99 | 21,101,034 | +0.06(+0.28%) |
Apr 22, 2016 | 22.04 | 22.24 | 21.86 | 21.93 | 29,719,750 | -0.07(-0.32%) |
Apr 21, 2016 | 22.14 | 22.21 | 21.93 | 22.00 | 22,261,480 | -0.16(-0.70%) |
Apr 20, 2016 | 22.12 | 22.34 | 22.01 | 22.15 | 25,598,574 | +0.09(+0.39%) |
Apr 19, 2016 | 22.07 | 22.15 | 21.96 | 22.07 | 26,072,426 | +0.11(+0.50%) |
Apr 18, 2016 | 21.73 | 22.00 | 21.65 | 21.96 | 20,238,304 | +0.23(+1.04%) |
Apr 15, 2016 | 21.89 | 21.91 | 21.60 | 21.73 | 30,562,996 | -0.27(-1.24%) |
Apr 14, 2016 | 22.10 | 22.12 | 21.89 | 22.00 | 19,317,276 | +0.02(+0.07%) |
Apr 13, 2016 | 21.78 | 22.03 | 21.59 | 21.99 | 32,651,428 | +0.46(+2.13%) |
Apr 12, 2016 | 21.14 | 21.54 | 20.99 | 21.53 | 35,617,844 | +0.02(+0.07%) |
Apr 11, 2016 | 21.71 | 21.95 | 21.50 | 21.51 | 24,087,414 | -0.05(-0.25%) |
Apr 08, 2016 | 21.58 | 21.77 | 21.48 | 21.57 | 18,611,202 | +0.07(+0.33%) |
Apr 07, 2016 | 21.73 | 21.73 | 21.44 | 21.50 | 21,846,158 | -0.31(-1.43%) |
Apr 06, 2016 | 21.57 | 21.84 | 21.51 | 21.81 | 26,186,614 | +0.33(+1.52%) |
Apr 05, 2016 | 21.53 | 21.68 | 21.39 | 21.48 | 31,129,560 | -0.44(-1.99%) |
Apr 04, 2016 | 22.10 | 22.13 | 21.82 | 21.92 | 22,967,182 | -0.23(-1.02%) |