Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.51 | 24.61 | 24.03 | 24.43 | 2,113,284 | -0.01(-0.06%) |
Jun 29, 2016 | 24.24 | 24.54 | 24.19 | 24.44 | 1,002,370 | +0.47(+1.94%) |
Jun 28, 2016 | 24.02 | 24.23 | 23.76 | 23.98 | 1,379,482 | +0.27(+1.12%) |
Jun 27, 2016 | 24.05 | 24.22 | 23.49 | 23.71 | 1,997,170 | -0.66(-2.73%) |
Jun 24, 2016 | 23.98 | 24.73 | 23.96 | 24.38 | 1,842,930 | -1.04(-4.10%) |
Jun 23, 2016 | 25.74 | 25.83 | 25.30 | 25.42 | 1,070,938 | +0.08(+0.32%) |
Jun 22, 2016 | 25.53 | 25.85 | 25.33 | 25.34 | 1,250,155 | -0.10(-0.41%) |
Jun 21, 2016 | 25.16 | 25.61 | 24.91 | 25.44 | 1,422,460 | +0.42(+1.68%) |
Jun 20, 2016 | 25.21 | 25.71 | 25.01 | 25.02 | 1,981,088 | -0.17(-0.67%) |
Jun 17, 2016 | 24.39 | 25.55 | 24.39 | 25.19 | 5,175,918 | +0.74(+3.02%) |
Jun 16, 2016 | 24.07 | 24.45 | 23.79 | 24.45 | 2,906,269 | +0.15(+0.61%) |
Jun 15, 2016 | 24.68 | 24.68 | 24.28 | 24.30 | 3,437,159 | -0.32(-1.29%) |
Jun 14, 2016 | 25.21 | 25.26 | 24.58 | 24.62 | 2,838,372 | -0.61(-2.43%) |
Jun 13, 2016 | 25.88 | 26.09 | 25.17 | 25.23 | 3,104,841 | -1.17(-4.42%) |
Jun 10, 2016 | 26.37 | 26.71 | 26.25 | 26.40 | 1,991,307 | -0.11(-0.42%) |
Jun 09, 2016 | 26.11 | 26.59 | 26.07 | 26.51 | 987,411 | +0.20(+0.76%) |
Jun 08, 2016 | 26.52 | 26.58 | 26.00 | 26.31 | 1,081,069 | +0.01(+0.06%) |
Jun 07, 2016 | 26.08 | 26.35 | 25.97 | 26.30 | 1,032,020 | +0.35(+1.34%) |
Jun 06, 2016 | 26.22 | 26.27 | 25.78 | 25.95 | 1,172,769 | -0.21(-0.79%) |
Jun 03, 2016 | 26.14 | 26.22 | 25.76 | 26.16 | 1,135,936 | +0.10(+0.40%) |
Jun 02, 2016 | 25.82 | 26.05 | 25.72 | 26.05 | 540,090 | +0.07(+0.26%) |
Jun 01, 2016 | 25.80 | 26.07 | 25.73 | 25.99 | 637,963 | +0.06(+0.23%) |
May 31, 2016 | 26.31 | 26.36 | 25.84 | 25.93 | 1,154,580 | -0.46(-1.74%) |
May 27, 2016 | 25.76 | 26.39 | 26.39 | 26.39 | 1,027,860 | +0.41(+1.59%) |
May 26, 2016 | 26.08 | 26.22 | 25.86 | 25.97 | 625,963 | +0.12(+0.46%) |
May 25, 2016 | 25.97 | 25.99 | 25.60 | 25.86 | 1,135,719 | +0.14(+0.54%) |
May 24, 2016 | 25.06 | 25.84 | 24.99 | 25.72 | 2,139,276 | +0.81(+3.27%) |
May 23, 2016 | 24.76 | 24.95 | 24.64 | 24.90 | 514,400 | +0.08(+0.32%) |
May 20, 2016 | 24.55 | 24.95 | 24.55 | 24.82 | 817,489 | +0.30(+1.22%) |
May 19, 2016 | 24.74 | 24.74 | 24.11 | 24.52 | 1,757,561 | -0.36(-1.44%) |
May 18, 2016 | 24.76 | 25.13 | 24.49 | 24.88 | 1,876,472 | -0.07(-0.26%) |
May 17, 2016 | 25.06 | 25.18 | 24.67 | 24.95 | 2,028,580 | -0.31(-1.25%) |
May 16, 2016 | 24.39 | 25.39 | 24.35 | 25.26 | 2,517,260 | +0.96(+3.95%) |
May 13, 2016 | 24.71 | 24.71 | 23.87 | 24.30 | 1,922,785 | -0.44(-1.78%) |
May 12, 2016 | 25.05 | 25.12 | 24.43 | 24.74 | 1,222,076 | -0.08(-0.32%) |
May 11, 2016 | 25.07 | 25.26 | 24.73 | 24.82 | 771,551 | -0.24(-0.96%) |
May 10, 2016 | 24.68 | 25.14 | 24.65 | 25.06 | 1,045,764 | +0.48(+1.97%) |
May 09, 2016 | 24.71 | 24.73 | 24.42 | 24.58 | 799,951 | -0.18(-0.74%) |
May 06, 2016 | 24.59 | 24.81 | 24.41 | 24.76 | 939,148 | +0.02(+0.09%) |
May 05, 2016 | 24.94 | 25.01 | 24.56 | 24.74 | 1,017,707 | -0.07(-0.27%) |
May 04, 2016 | 24.26 | 24.87 | 24.23 | 24.81 | 1,212,681 | +0.36(+1.47%) |
May 03, 2016 | 24.66 | 24.71 | 24.25 | 24.45 | 716,497 | -0.44(-1.77%) |
May 02, 2016 | 24.77 | 25.00 | 24.50 | 24.89 | 905,723 | +0.12(+0.47%) |
Apr 29, 2016 | 25.00 | 25.01 | 24.67 | 24.77 | 736,128 | -0.23(-0.94%) |
Apr 28, 2016 | 25.06 | 25.33 | 24.91 | 25.01 | 889,810 | -0.15(-0.61%) |
Apr 27, 2016 | 25.01 | 25.23 | 24.88 | 25.16 | 927,083 | +0.18(+0.70%) |
Apr 26, 2016 | 24.95 | 25.34 | 24.90 | 24.98 | 1,618,205 | +0.04(+0.15%) |
Apr 25, 2016 | 24.67 | 24.95 | 24.53 | 24.95 | 2,019,678 | +0.23(+0.92%) |
Apr 22, 2016 | 24.24 | 24.78 | 24.11 | 24.72 | 1,982,314 | +0.44(+1.81%) |
Apr 21, 2016 | 25.06 | 25.09 | 24.24 | 24.28 | 2,528,478 | -0.79(-3.15%) |
Apr 20, 2016 | 24.90 | 25.25 | 24.90 | 25.07 | 869,925 | +0.13(+0.53%) |
Apr 19, 2016 | 24.98 | 24.98 | 24.68 | 24.94 | 919,021 | +0.16(+0.65%) |
Apr 18, 2016 | 24.37 | 24.84 | 24.30 | 24.78 | 1,187,750 | +0.26(+1.08%) |
Apr 15, 2016 | 24.38 | 24.54 | 24.32 | 24.52 | 807,693 | +0.14(+0.57%) |
Apr 14, 2016 | 24.36 | 24.45 | 24.15 | 24.38 | 1,437,869 | +0.00(+0.00%) |
Apr 13, 2016 | 24.59 | 24.73 | 24.27 | 24.38 | 1,010,217 | -0.06(-0.24%) |
Apr 12, 2016 | 24.13 | 24.54 | 24.13 | 24.43 | 1,251,884 | +0.29(+1.21%) |
Apr 11, 2016 | 24.43 | 24.60 | 24.11 | 24.14 | 906,085 | -0.17(-0.69%) |
Apr 08, 2016 | 24.36 | 24.68 | 24.21 | 24.31 | 1,101,231 | +0.31(+1.28%) |
Apr 07, 2016 | 23.91 | 24.03 | 23.57 | 24.00 | 2,259,738 | -0.12(-0.49%) |
Apr 06, 2016 | 24.00 | 24.25 | 23.97 | 24.12 | 1,294,161 | +0.11(+0.46%) |
Apr 05, 2016 | 23.66 | 24.05 | 23.56 | 24.01 | 1,457,846 | -0.01(-0.06%) |
Apr 04, 2016 | 25.13 | 25.21 | 23.97 | 24.02 | 4,120,444 | -1.33(-5.23%) |