Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.07 | 23.37 | 23.04 | 23.37 | 11,094,745 | +0.34(+1.48%) |
Jun 29, 2016 | 22.55 | 23.12 | 22.55 | 23.03 | 12,689,583 | +0.68(+3.04%) |
Jun 28, 2016 | 22.20 | 22.37 | 22.10 | 22.35 | 14,216,357 | +0.37(+1.68%) |
Jun 27, 2016 | 22.22 | 22.28 | 21.83 | 21.98 | 14,233,126 | -0.39(-1.74%) |
Jun 24, 2016 | 22.35 | 22.95 | 22.30 | 22.37 | 39,356,608 | -0.60(-2.61%) |
Jun 23, 2016 | 22.91 | 22.97 | 22.84 | 22.97 | 11,494,715 | +0.31(+1.37%) |
Jun 22, 2016 | 22.85 | 22.98 | 22.57 | 22.66 | 8,446,606 | -0.10(-0.44%) |
Jun 21, 2016 | 22.97 | 23.02 | 22.68 | 22.76 | 9,824,932 | -0.09(-0.39%) |
Jun 20, 2016 | 22.77 | 22.96 | 22.71 | 22.85 | 10,088,276 | +0.36(+1.60%) |
Jun 17, 2016 | 22.87 | 22.91 | 22.32 | 22.49 | 40,495,408 | -0.34(-1.49%) |
Jun 16, 2016 | 22.72 | 22.84 | 22.51 | 22.83 | 5,474,764 | +0.03(+0.13%) |
Jun 15, 2016 | 23.02 | 23.04 | 22.75 | 22.80 | 6,450,821 | -0.13(-0.57%) |
Jun 14, 2016 | 22.87 | 22.93 | 22.67 | 22.93 | 9,526,945 | -0.02(-0.09%) |
Jun 13, 2016 | 22.96 | 23.15 | 22.90 | 22.95 | 8,227,969 | -0.07(-0.30%) |
Jun 10, 2016 | 23.22 | 23.24 | 22.88 | 23.02 | 10,149,023 | -0.30(-1.29%) |
Jun 09, 2016 | 22.76 | 23.35 | 22.76 | 23.32 | 19,189,304 | +0.52(+2.28%) |
Jun 08, 2016 | 22.65 | 22.92 | 22.50 | 22.80 | 11,576,603 | +0.17(+0.75%) |
Jun 07, 2016 | 22.74 | 22.76 | 22.54 | 22.63 | 16,328,613 | -0.12(-0.53%) |
Jun 06, 2016 | 22.80 | 22.83 | 22.66 | 22.75 | 10,643,150 | -0.05(-0.22%) |
Jun 03, 2016 | 22.98 | 22.99 | 22.73 | 22.80 | 13,065,059 | -0.19(-0.83%) |
Jun 02, 2016 | 22.65 | 23.03 | 22.64 | 22.99 | 7,137,371 | +0.28(+1.23%) |
Jun 01, 2016 | 22.65 | 22.77 | 22.58 | 22.71 | 7,225,774 | +0.00(+0.00%) |
May 31, 2016 | 22.56 | 22.75 | 22.52 | 22.71 | 9,148,524 | +0.13(+0.58%) |
May 27, 2016 | 22.60 | 22.58 | 22.58 | 22.58 | 5,446,200 | +0.02(+0.09%) |
May 26, 2016 | 22.37 | 22.64 | 22.29 | 22.56 | 6,915,857 | +0.17(+0.76%) |
May 25, 2016 | 22.54 | 22.62 | 22.32 | 22.39 | 8,638,193 | -0.14(-0.62%) |
May 24, 2016 | 22.48 | 22.65 | 22.39 | 22.53 | 12,423,967 | +0.17(+0.76%) |
May 23, 2016 | 22.15 | 22.50 | 22.00 | 22.36 | 6,977,076 | -0.01(-0.04%) |
May 20, 2016 | 22.29 | 22.52 | 22.21 | 22.37 | 8,533,288 | +0.20(+0.90%) |
May 19, 2016 | 22.15 | 22.31 | 22.02 | 22.17 | 7,417,586 | -0.12(-0.54%) |
May 18, 2016 | 22.27 | 22.42 | 22.08 | 22.29 | 9,845,461 | -0.02(-0.09%) |
May 17, 2016 | 22.67 | 22.74 | 22.17 | 22.31 | 11,439,354 | -0.36(-1.59%) |
May 16, 2016 | 22.37 | 23.01 | 22.32 | 22.67 | 22,901,300 | +0.32(+1.43%) |
May 13, 2016 | 22.00 | 22.36 | 21.92 | 22.35 | 16,808,384 | +0.30(+1.36%) |
May 12, 2016 | 22.21 | 22.21 | 21.84 | 22.05 | 5,715,353 | -0.01(-0.05%) |
May 11, 2016 | 22.15 | 22.25 | 22.04 | 22.06 | 5,112,940 | -0.16(-0.72%) |
May 10, 2016 | 22.20 | 22.25 | 22.10 | 22.22 | 7,628,604 | +0.08(+0.36%) |
May 09, 2016 | 22.00 | 22.22 | 21.96 | 22.14 | 8,048,380 | +0.11(+0.50%) |
May 06, 2016 | 21.72 | 22.08 | 21.64 | 22.03 | 9,715,380 | +0.23(+1.06%) |
May 05, 2016 | 21.77 | 21.92 | 21.70 | 21.80 | 8,024,798 | -0.01(-0.05%) |
May 04, 2016 | 21.67 | 21.89 | 21.48 | 21.81 | 9,235,508 | +0.03(+0.14%) |
May 03, 2016 | 21.89 | 22.02 | 21.60 | 21.78 | 8,318,853 | -0.22(-1.00%) |
May 02, 2016 | 21.92 | 22.22 | 21.84 | 22.00 | 11,017,744 | +0.08(+0.36%) |
Apr 29, 2016 | 21.65 | 21.96 | 21.65 | 21.92 | 11,597,509 | +0.09(+0.41%) |
Apr 28, 2016 | 22.07 | 22.41 | 21.70 | 21.83 | 29,459,968 | -0.06(-0.27%) |
Apr 27, 2016 | 21.45 | 22.05 | 20.97 | 21.89 | 47,126,020 | +2.20(+11.17%) |
Apr 26, 2016 | 19.84 | 19.87 | 19.59 | 19.69 | 12,252,157 | -0.05(-0.25%) |
Apr 25, 2016 | 19.72 | 19.84 | 19.66 | 19.74 | 9,731,175 | -0.02(-0.10%) |
Apr 22, 2016 | 19.65 | 19.84 | 19.52 | 19.76 | 8,133,955 | +0.17(+0.87%) |
Apr 21, 2016 | 19.65 | 19.72 | 19.49 | 19.59 | 6,336,606 | -0.06(-0.31%) |
Apr 20, 2016 | 19.74 | 19.80 | 19.38 | 19.65 | 8,967,134 | -0.02(-0.10%) |
Apr 19, 2016 | 19.52 | 19.67 | 19.48 | 19.67 | 10,021,777 | +0.20(+1.03%) |
Apr 18, 2016 | 19.46 | 19.54 | 19.34 | 19.47 | 8,678,079 | +0.01(+0.05%) |
Apr 15, 2016 | 19.55 | 19.56 | 19.35 | 19.46 | 6,451,532 | -0.09(-0.46%) |
Apr 14, 2016 | 19.58 | 19.62 | 19.49 | 19.55 | 4,830,314 | -0.02(-0.10%) |
Apr 13, 2016 | 19.40 | 19.59 | 19.28 | 19.57 | 6,105,333 | +0.26(+1.35%) |
Apr 12, 2016 | 19.22 | 19.34 | 19.14 | 19.31 | 4,305,582 | +0.14(+0.73%) |
Apr 11, 2016 | 19.27 | 19.34 | 19.11 | 19.17 | 7,006,400 | -0.14(-0.73%) |
Apr 08, 2016 | 19.45 | 19.49 | 19.21 | 19.31 | 4,966,287 | +0.02(+0.10%) |
Apr 07, 2016 | 19.48 | 19.55 | 19.18 | 19.29 | 9,557,028 | -0.27(-1.38%) |
Apr 06, 2016 | 19.26 | 19.67 | 19.14 | 19.56 | 11,991,459 | +0.39(+2.03%) |
Apr 05, 2016 | 19.30 | 19.55 | 19.15 | 19.17 | 10,290,189 | -0.30(-1.54%) |
Apr 04, 2016 | 18.95 | 19.48 | 18.93 | 19.47 | 12,221,396 | +0.53(+2.80%) |