Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.31 | 22.78 | 22.27 | 22.73 | 23,338,358 | +0.46(+2.07%) |
Jun 29, 2016 | 21.86 | 22.45 | 21.67 | 22.27 | 27,152,316 | +0.99(+4.66%) |
Jun 28, 2016 | 21.13 | 21.29 | 20.96 | 21.28 | 15,363,826 | +0.80(+3.91%) |
Jun 27, 2016 | 20.60 | 20.71 | 20.20 | 20.48 | 30,410,734 | -0.63(-3.00%) |
Jun 24, 2016 | 20.50 | 21.46 | 20.49 | 21.11 | 54,032,772 | -1.06(-4.76%) |
Jun 23, 2016 | 22.24 | 22.24 | 21.91 | 22.16 | 16,638,826 | +0.47(+2.18%) |
Jun 22, 2016 | 22.09 | 22.18 | 21.69 | 21.69 | 21,046,034 | -0.17(-0.76%) |
Jun 21, 2016 | 21.60 | 21.95 | 21.47 | 21.86 | 17,283,468 | +0.47(+2.18%) |
Jun 20, 2016 | 21.65 | 21.66 | 21.37 | 21.39 | 17,891,786 | +0.43(+2.05%) |
Jun 17, 2016 | 20.68 | 20.99 | 20.64 | 20.96 | 16,523,768 | +0.46(+2.25%) |
Jun 16, 2016 | 19.96 | 20.58 | 19.72 | 20.50 | 21,022,270 | +0.56(+2.83%) |
Jun 15, 2016 | 19.80 | 20.09 | 19.73 | 19.94 | 19,372,802 | +0.14(+0.71%) |
Jun 14, 2016 | 20.14 | 20.24 | 19.62 | 19.80 | 23,703,998 | -0.60(-2.92%) |
Jun 13, 2016 | 20.35 | 20.68 | 20.30 | 20.39 | 13,342,142 | -0.23(-1.12%) |
Jun 10, 2016 | 20.72 | 20.87 | 20.56 | 20.62 | 14,572,574 | -0.52(-2.48%) |
Jun 09, 2016 | 20.93 | 21.17 | 20.92 | 21.15 | 9,206,907 | -0.15(-0.69%) |
Jun 08, 2016 | 21.46 | 21.51 | 21.28 | 21.29 | 14,593,066 | +0.13(+0.60%) |
Jun 07, 2016 | 21.00 | 21.28 | 20.99 | 21.17 | 16,970,806 | +0.35(+1.66%) |
Jun 06, 2016 | 20.66 | 20.88 | 20.62 | 20.82 | 14,308,978 | +0.42(+2.04%) |
Jun 03, 2016 | 20.37 | 20.49 | 20.17 | 20.40 | 19,319,948 | +0.23(+1.14%) |
Jun 02, 2016 | 19.90 | 20.18 | 19.84 | 20.17 | 19,794,258 | +0.12(+0.57%) |
Jun 01, 2016 | 19.71 | 20.09 | 19.69 | 20.06 | 19,703,816 | -0.04(-0.19%) |
May 31, 2016 | 20.47 | 20.63 | 20.03 | 20.10 | 23,105,784 | -0.61(-2.97%) |
May 27, 2016 | 20.64 | 20.71 | 20.71 | 20.71 | 9,960,444 | -0.15(-0.74%) |
May 26, 2016 | 20.97 | 21.05 | 20.75 | 20.87 | 13,638,168 | -0.17(-0.79%) |
May 25, 2016 | 20.79 | 21.10 | 20.72 | 21.03 | 21,224,724 | +0.65(+3.20%) |
May 24, 2016 | 20.39 | 20.47 | 20.25 | 20.38 | 12,087,906 | +0.24(+1.21%) |
May 23, 2016 | 20.19 | 20.34 | 20.09 | 20.14 | 10,126,923 | -0.30(-1.47%) |
May 20, 2016 | 20.47 | 20.64 | 20.31 | 20.44 | 10,482,621 | -0.03(-0.16%) |
May 19, 2016 | 20.41 | 20.51 | 20.16 | 20.47 | 11,779,197 | -0.10(-0.47%) |
May 18, 2016 | 20.74 | 20.80 | 20.43 | 20.56 | 12,115,409 | -0.06(-0.28%) |
May 17, 2016 | 20.59 | 20.76 | 20.47 | 20.62 | 9,007,168 | +0.10(+0.50%) |
May 16, 2016 | 20.46 | 20.62 | 20.46 | 20.52 | 9,104,909 | +0.38(+1.88%) |
May 13, 2016 | 20.14 | 20.33 | 20.07 | 20.14 | 10,451,139 | -0.25(-1.22%) |
May 12, 2016 | 20.78 | 20.80 | 20.27 | 20.39 | 14,111,085 | +0.12(+0.60%) |
May 11, 2016 | 20.16 | 20.47 | 20.00 | 20.27 | 12,733,299 | -0.01(-0.03%) |
May 10, 2016 | 19.96 | 20.29 | 19.95 | 20.28 | 11,280,292 | +0.38(+1.93%) |
May 09, 2016 | 20.11 | 20.11 | 19.69 | 19.89 | 11,313,496 | -0.32(-1.58%) |
May 06, 2016 | 19.96 | 20.38 | 19.96 | 20.21 | 9,778,149 | +0.00(+0.00%) |
May 05, 2016 | 20.32 | 20.51 | 20.07 | 20.21 | 12,097,640 | +0.10(+0.51%) |
May 04, 2016 | 20.30 | 20.46 | 20.01 | 20.11 | 15,353,580 | -0.73(-3.50%) |
May 03, 2016 | 21.52 | 21.12 | 20.78 | 20.84 | 15,763,126 | -0.68(-3.15%) |
May 02, 2016 | 21.52 | 21.60 | 21.31 | 21.52 | 10,222,321 | +0.03(+0.12%) |
Apr 29, 2016 | 21.45 | 21.61 | 21.20 | 21.49 | 14,220,054 | +0.06(+0.27%) |
Apr 28, 2016 | 21.34 | 21.76 | 21.33 | 21.44 | 12,500,548 | -0.22(-1.03%) |
Apr 27, 2016 | 21.44 | 21.76 | 21.39 | 21.66 | 17,560,958 | +0.22(+1.05%) |
Apr 26, 2016 | 21.31 | 21.45 | 21.17 | 21.44 | 24,897,804 | +1.09(+5.35%) |
Apr 25, 2016 | 20.44 | 20.49 | 20.12 | 20.35 | 12,875,719 | -0.23(-1.12%) |
Apr 22, 2016 | 20.24 | 20.63 | 20.24 | 20.58 | 11,103,409 | +0.26(+1.29%) |
Apr 21, 2016 | 20.50 | 20.56 | 20.27 | 20.32 | 11,704,453 | -0.08(-0.38%) |
Apr 20, 2016 | 20.00 | 20.61 | 19.97 | 20.39 | 18,539,896 | +0.06(+0.31%) |
Apr 19, 2016 | 19.96 | 20.37 | 19.91 | 20.33 | 21,007,852 | +0.45(+2.25%) |
Apr 18, 2016 | 19.22 | 19.92 | 19.19 | 19.88 | 18,419,454 | +0.26(+1.34%) |
Apr 15, 2016 | 19.52 | 19.65 | 19.35 | 19.62 | 23,271,562 | -0.17(-0.87%) |
Apr 14, 2016 | 19.71 | 19.83 | 19.64 | 19.79 | 19,825,274 | -0.29(-1.47%) |
Apr 13, 2016 | 20.29 | 20.29 | 19.98 | 20.08 | 13,968,564 | +0.12(+0.58%) |
Apr 12, 2016 | 19.48 | 20.04 | 19.41 | 19.97 | 16,907,350 | +0.57(+2.94%) |
Apr 11, 2016 | 19.48 | 19.59 | 19.40 | 19.40 | 11,530,220 | +0.10(+0.53%) |
Apr 08, 2016 | 19.09 | 19.35 | 19.03 | 19.30 | 15,476,295 | +0.65(+3.50%) |
Apr 07, 2016 | 18.52 | 18.70 | 18.50 | 18.64 | 10,752,782 | -0.11(-0.58%) |
Apr 06, 2016 | 18.47 | 18.77 | 18.35 | 18.75 | 14,473,054 | +0.24(+1.28%) |
Apr 05, 2016 | 18.56 | 18.71 | 18.47 | 18.52 | 12,203,297 | -0.42(-2.20%) |
Apr 04, 2016 | 19.04 | 19.17 | 18.92 | 18.93 | 7,735,824 | +0.01(+0.03%) |