Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.15 | 25.15 | 25.15 | 0 | +0.17(+0.68%) | |
Jun 29, 2016 | 25.05 | 25.05 | 24.98 | 24.98 | 5,363 | -0.07(-0.28%) |
Jun 28, 2016 | 24.99 | 25.07 | 24.98 | 25.05 | 11,879 | +0.08(+0.32%) |
Jun 27, 2016 | 24.86 | 24.99 | 24.86 | 24.97 | 19,013 | +0.30(+1.22%) |
Jun 24, 2016 | 24.68 | 24.71 | 24.65 | 24.67 | 13,207 | +0.28(+1.15%) |
Jun 23, 2016 | 24.40 | 24.44 | 24.38 | 24.39 | 12,376 | -0.12(-0.49%) |
Jun 22, 2016 | 24.50 | 24.53 | 24.48 | 24.51 | 29,304 | +0.01(+0.04%) |
Jun 21, 2016 | 24.58 | 24.59 | 24.49 | 24.50 | 7,823 | -0.13(-0.53%) |
Jun 20, 2016 | 24.70 | 24.71 | 24.61 | 24.63 | 8,213 | -0.21(-0.85%) |
Jun 17, 2016 | 24.90 | 24.90 | 24.81 | 24.84 | 4,081 | -0.06(-0.24%) |
Jun 16, 2016 | 24.87 | 24.90 | 24.84 | 24.90 | 22,310 | +0.10(+0.40%) |
Jun 15, 2016 | 24.80 | 24.83 | 24.80 | 24.80 | 19,083 | -0.03(-0.12%) |
Jun 14, 2016 | 24.95 | 24.95 | 24.83 | 24.83 | 28,914 | -0.02(-0.08%) |
Jun 13, 2016 | 24.92 | 24.92 | 24.82 | 24.85 | 11,693 | +0.03(+0.12%) |
Jun 10, 2016 | 24.81 | 24.86 | 24.78 | 24.82 | 18,119 | +0.09(+0.36%) |
Jun 09, 2016 | 24.77 | 24.77 | 24.73 | 24.73 | 2,865 | +0.05(+0.20%) |
Jun 08, 2016 | 24.65 | 24.68 | 24.63 | 24.68 | 19,878 | +0.07(+0.28%) |
Jun 07, 2016 | 24.59 | 24.65 | 24.59 | 24.61 | 39,771 | -0.03(-0.12%) |
Jun 06, 2016 | 24.75 | 24.75 | 24.64 | 24.64 | 6,157 | -0.11(-0.44%) |
Jun 03, 2016 | 24.71 | 24.75 | 24.71 | 24.75 | 5,349 | +0.19(+0.77%) |
Jun 02, 2016 | 24.45 | 24.57 | 24.45 | 24.56 | 13,281 | +0.22(+0.90%) |
Jun 01, 2016 | 24.40 | 24.40 | 24.31 | 24.34 | 22,439 | +0.01(+0.04%) |
May 31, 2016 | 24.12 | 24.34 | 24.12 | 24.33 | 4,296 | +0.15(+0.62%) |
May 30, 2016 | 24.23 | 24.23 | 24.18 | 24.18 | 7,228 | -0.04(-0.17%) |
May 27, 2016 | 24.20 | 24.28 | 24.20 | 24.22 | 27,376 | -0.05(-0.21%) |
May 26, 2016 | 24.14 | 24.27 | 24.14 | 24.27 | 3,751 | +0.13(+0.54%) |
May 25, 2016 | 24.20 | 24.20 | 24.14 | 24.14 | 6,432 | +0.04(+0.17%) |
May 24, 2016 | 24.18 | 24.18 | 24.05 | 24.10 | 25,656 | -0.20(-0.82%) |
May 20, 2016 | 24.30 | 24.30 | 24.30 | 0 | +0.04(+0.16%) | |
May 19, 2016 | 24.24 | 24.31 | 24.24 | 24.26 | 431,080 | +0.02(+0.08%) |
May 18, 2016 | 24.25 | 24.31 | 24.17 | 24.24 | 19,110 | -0.06(-0.25%) |
May 17, 2016 | 24.30 | 24.35 | 24.30 | 24.30 | 28,785 | -0.02(-0.08%) |
May 16, 2016 | 24.37 | 24.37 | 24.30 | 24.32 | 13,258 | -0.12(-0.49%) |
May 13, 2016 | 24.41 | 24.44 | 24.41 | 24.44 | 1,387 | +0.10(+0.41%) |
May 12, 2016 | 24.22 | 24.34 | 24.22 | 24.34 | 7,239 | -0.07(-0.29%) |
May 11, 2016 | 24.37 | 24.44 | 24.37 | 24.41 | 5,755 | +0.01(+0.04%) |
May 10, 2016 | 24.41 | 24.41 | 24.35 | 24.40 | 6,536 | +0.01(+0.04%) |
May 09, 2016 | 24.37 | 24.39 | 24.35 | 24.39 | 6,467 | +0.03(+0.12%) |
May 06, 2016 | 24.30 | 24.40 | 24.30 | 24.36 | 4,046 | +0.08(+0.33%) |
May 05, 2016 | 24.20 | 24.32 | 24.19 | 24.28 | 8,822 | +0.08(+0.33%) |
May 04, 2016 | 24.07 | 24.20 | 24.07 | 24.20 | 11,903 | +0.16(+0.67%) |
May 03, 2016 | 24.12 | 24.12 | 24.04 | 24.04 | 6,177 | +0.06(+0.25%) |
May 02, 2016 | 24.03 | 24.03 | 23.96 | 23.98 | 5,666 | -0.12(-0.50%) |
Apr 29, 2016 | 24.07 | 24.10 | 24.04 | 24.10 | 18,247 | -0.03(-0.12%) |
Apr 28, 2016 | 24.07 | 24.13 | 24.07 | 24.13 | 5,489 | +0.00(+0.00%) |
Apr 27, 2016 | 24.04 | 24.14 | 24.04 | 24.13 | 27,386 | +0.11(+0.46%) |
Apr 26, 2016 | 23.94 | 24.02 | 23.91 | 24.02 | 35,225 | +0.09(+0.38%) |
Apr 25, 2016 | 23.93 | 23.95 | 23.90 | 23.93 | 10,968 | -0.05(-0.21%) |
Apr 22, 2016 | 24.03 | 24.03 | 23.98 | 23.98 | 4,971 | -0.11(-0.46%) |
Apr 21, 2016 | 24.09 | 24.14 | 24.06 | 24.09 | 22,159 | -0.04(-0.17%) |
Apr 20, 2016 | 24.22 | 24.23 | 24.13 | 24.13 | 17,293 | -0.01(-0.04%) |
Apr 19, 2016 | 24.14 | 24.14 | 24.10 | 24.14 | 4,886 | +0.01(+0.04%) |
Apr 18, 2016 | 24.27 | 24.27 | 24.13 | 24.13 | 5,116 | -0.19(-0.78%) |
Apr 15, 2016 | 24.20 | 24.32 | 24.20 | 24.32 | 7,267 | +0.12(+0.50%) |
Apr 14, 2016 | 24.18 | 24.24 | 24.18 | 24.20 | 5,952 | +0.03(+0.12%) |
Apr 13, 2016 | 24.17 | 24.22 | 24.17 | 24.17 | 36,365 | +0.00(+0.00%) |
Apr 12, 2016 | 24.18 | 24.18 | 24.12 | 24.17 | 37,462 | -0.07(-0.29%) |
Apr 11, 2016 | 24.20 | 24.26 | 24.16 | 24.24 | 28,342 | -0.03(-0.12%) |
Apr 08, 2016 | 24.32 | 24.32 | 24.24 | 24.27 | 7,927 | -0.08(-0.33%) |
Apr 07, 2016 | 24.33 | 24.39 | 24.30 | 24.35 | 9,706 | +0.05(+0.21%) |
Apr 06, 2016 | 24.31 | 24.31 | 24.27 | 24.30 | 6,348 | -0.07(-0.29%) |
Apr 05, 2016 | 24.34 | 24.38 | 24.33 | 24.37 | 40,874 | +0.21(+0.87%) |
Apr 04, 2016 | 24.07 | 24.16 | 24.06 | 24.16 | 28,729 | +0.17(+0.71%) |