Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.75 | 24.84 | 24.61 | 24.80 | 38,324,560 | +0.14(+0.57%) |
Jun 29, 2016 | 24.38 | 24.76 | 24.35 | 24.66 | 35,301,236 | +0.40(+1.66%) |
Jun 28, 2016 | 24.05 | 24.28 | 23.91 | 24.26 | 33,768,000 | +0.45(+1.89%) |
Jun 27, 2016 | 23.81 | 23.93 | 23.62 | 23.81 | 42,375,072 | -0.12(-0.50%) |
Jun 24, 2016 | 23.81 | 24.26 | 23.77 | 23.93 | 62,470,092 | -0.44(-1.79%) |
Jun 23, 2016 | 24.44 | 24.47 | 24.16 | 24.36 | 33,823,212 | +0.08(+0.35%) |
Jun 22, 2016 | 24.47 | 24.61 | 24.24 | 24.28 | 35,716,812 | -0.20(-0.81%) |
Jun 21, 2016 | 24.31 | 24.57 | 24.31 | 24.48 | 36,000,440 | +0.18(+0.72%) |
Jun 20, 2016 | 24.29 | 24.44 | 24.07 | 24.30 | 32,079,330 | +0.20(+0.82%) |
Jun 17, 2016 | 24.50 | 24.52 | 23.99 | 24.10 | 47,716,348 | -0.37(-1.53%) |
Jun 16, 2016 | 24.43 | 24.50 | 24.24 | 24.48 | 31,709,842 | -0.03(-0.12%) |
Jun 15, 2016 | 24.66 | 24.79 | 24.41 | 24.50 | 28,789,456 | -0.14(-0.57%) |
Jun 14, 2016 | 24.37 | 24.67 | 24.36 | 24.64 | 45,004,740 | +0.18(+0.72%) |
Jun 13, 2016 | 24.67 | 24.76 | 24.44 | 24.47 | 42,153,420 | -0.39(-1.56%) |
Jun 10, 2016 | 24.73 | 24.93 | 24.67 | 24.86 | 29,156,984 | -0.01(-0.06%) |
Jun 09, 2016 | 24.69 | 25.00 | 24.67 | 24.87 | 34,268,596 | +0.04(+0.17%) |
Jun 08, 2016 | 24.49 | 24.88 | 24.42 | 24.83 | 31,928,846 | +0.29(+1.18%) |
Jun 07, 2016 | 24.54 | 24.64 | 24.48 | 24.54 | 33,375,214 | -0.06(-0.26%) |
Jun 06, 2016 | 24.44 | 24.64 | 24.38 | 24.60 | 28,996,964 | +0.17(+0.69%) |
Jun 03, 2016 | 24.56 | 24.57 | 24.26 | 24.43 | 38,225,408 | -0.13(-0.52%) |
Jun 02, 2016 | 24.43 | 24.64 | 24.31 | 24.56 | 42,845,820 | +0.08(+0.35%) |
Jun 01, 2016 | 24.44 | 24.61 | 24.38 | 24.48 | 32,815,258 | +0.04(+0.14%) |
May 31, 2016 | 24.42 | 24.48 | 24.22 | 24.44 | 46,534,708 | +0.06(+0.26%) |
May 27, 2016 | 24.22 | 24.38 | 24.38 | 24.38 | 29,054,124 | +0.13(+0.52%) |
May 26, 2016 | 24.13 | 24.41 | 24.13 | 24.25 | 35,906,768 | +0.06(+0.23%) |
May 25, 2016 | 24.03 | 24.23 | 24.00 | 24.19 | 29,867,196 | +0.18(+0.73%) |
May 24, 2016 | 23.73 | 24.07 | 23.73 | 24.02 | 40,262,700 | +0.30(+1.28%) |
May 23, 2016 | 23.83 | 23.88 | 23.70 | 23.72 | 33,846,576 | -0.05(-0.21%) |
May 20, 2016 | 23.58 | 23.88 | 23.56 | 23.76 | 49,082,956 | +0.25(+1.08%) |
May 19, 2016 | 23.36 | 23.55 | 23.22 | 23.51 | 37,845,812 | +0.15(+0.63%) |
May 18, 2016 | 23.25 | 23.51 | 23.22 | 23.36 | 28,333,104 | +0.10(+0.42%) |
May 17, 2016 | 23.43 | 23.48 | 23.19 | 23.26 | 44,687,832 | -0.25(-1.05%) |
May 16, 2016 | 23.19 | 23.55 | 23.11 | 23.51 | 31,303,878 | +0.13(+0.57%) |
May 13, 2016 | 23.48 | 23.56 | 23.34 | 23.38 | 29,126,052 | +0.00(+0.00%) |
May 12, 2016 | 23.40 | 23.44 | 23.19 | 23.38 | 36,028,312 | +0.02(+0.09%) |
May 11, 2016 | 23.57 | 23.64 | 23.35 | 23.36 | 43,155,244 | -0.24(-1.02%) |
May 10, 2016 | 23.62 | 23.64 | 23.37 | 23.60 | 35,502,556 | -0.01(-0.06%) |
May 09, 2016 | 23.41 | 23.70 | 23.40 | 23.61 | 45,097,356 | +0.17(+0.71%) |
May 06, 2016 | 23.30 | 23.45 | 23.18 | 23.44 | 33,192,002 | +0.01(+0.03%) |
May 05, 2016 | 23.30 | 23.54 | 23.25 | 23.43 | 34,041,540 | +0.12(+0.51%) |
May 04, 2016 | 23.50 | 23.67 | 23.27 | 23.32 | 51,673,488 | -0.21(-0.89%) |
May 03, 2016 | 23.49 | 23.71 | 23.21 | 23.53 | 102,466,592 | +0.63(+2.74%) |
May 02, 2016 | 22.73 | 23.04 | 22.69 | 22.90 | 54,527,084 | +0.06(+0.28%) |
Apr 29, 2016 | 22.95 | 23.00 | 22.64 | 22.83 | 49,010,388 | -0.14(-0.61%) |
Apr 28, 2016 | 23.02 | 23.16 | 22.86 | 22.97 | 47,321,284 | -0.06(-0.27%) |
Apr 27, 2016 | 23.02 | 23.18 | 22.97 | 23.04 | 37,379,152 | -0.03(-0.15%) |
Apr 26, 2016 | 23.18 | 23.27 | 22.98 | 23.07 | 41,171,256 | -0.11(-0.48%) |
Apr 25, 2016 | 23.13 | 23.23 | 23.04 | 23.18 | 34,751,352 | -0.04(-0.18%) |
Apr 22, 2016 | 23.21 | 23.39 | 23.09 | 23.23 | 37,441,240 | +0.02(+0.09%) |
Apr 21, 2016 | 23.08 | 23.37 | 23.06 | 23.20 | 48,960,216 | +0.01(+0.03%) |
Apr 20, 2016 | 22.93 | 23.32 | 22.93 | 23.20 | 50,261,076 | +0.24(+1.03%) |
Apr 19, 2016 | 22.90 | 23.18 | 22.86 | 22.96 | 40,711,464 | +0.20(+0.86%) |
Apr 18, 2016 | 22.69 | 22.94 | 22.54 | 22.76 | 53,000,880 | +0.08(+0.34%) |
Apr 15, 2016 | 22.79 | 22.89 | 22.55 | 22.69 | 50,529,828 | -0.10(-0.46%) |
Apr 14, 2016 | 22.67 | 22.88 | 22.57 | 22.79 | 45,773,260 | +0.08(+0.34%) |
Apr 13, 2016 | 22.31 | 22.76 | 22.32 | 22.72 | 52,228,784 | +0.40(+1.81%) |
Apr 12, 2016 | 22.27 | 22.44 | 22.20 | 22.31 | 61,399,020 | +0.05(+0.22%) |
Apr 11, 2016 | 22.70 | 22.73 | 22.25 | 22.26 | 119,240,784 | -0.43(-1.88%) |
Apr 08, 2016 | 22.92 | 22.97 | 22.53 | 22.69 | 75,562,736 | -0.18(-0.79%) |
Apr 07, 2016 | 22.72 | 23.09 | 22.69 | 22.87 | 87,922,800 | -0.12(-0.52%) |
Apr 06, 2016 | 22.02 | 23.04 | 22.01 | 22.99 | 215,436,080 | +1.10(+5.01%) |
Apr 05, 2016 | 21.79 | 22.16 | 21.34 | 21.89 | 407,492,448 | +0.45(+2.08%) |
Apr 04, 2016 | 21.01 | 21.47 | 20.98 | 21.45 | 74,055,984 | +0.47(+2.26%) |