Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.30 | 22.77 | 22.27 | 22.73 | 23,340,280 | +0.46(+2.07%) |
Jun 29, 2016 | 21.86 | 22.45 | 21.66 | 22.27 | 27,154,554 | +0.99(+4.66%) |
Jun 28, 2016 | 21.13 | 21.29 | 20.96 | 21.27 | 15,365,092 | +0.80(+3.91%) |
Jun 27, 2016 | 20.60 | 20.70 | 20.20 | 20.47 | 30,413,240 | -0.63(-3.00%) |
Jun 24, 2016 | 20.50 | 21.46 | 20.49 | 21.11 | 54,037,224 | -1.06(-4.76%) |
Jun 23, 2016 | 22.23 | 22.24 | 21.91 | 22.16 | 16,640,197 | +0.47(+2.18%) |
Jun 22, 2016 | 22.09 | 22.18 | 21.69 | 21.69 | 21,047,768 | -0.17(-0.76%) |
Jun 21, 2016 | 21.59 | 21.95 | 21.47 | 21.86 | 17,284,894 | +0.47(+2.18%) |
Jun 20, 2016 | 21.64 | 21.66 | 21.37 | 21.39 | 17,893,260 | +0.43(+2.05%) |
Jun 17, 2016 | 20.68 | 20.99 | 20.63 | 20.96 | 16,525,130 | +0.46(+2.25%) |
Jun 16, 2016 | 19.96 | 20.58 | 19.72 | 20.50 | 21,024,004 | +0.56(+2.83%) |
Jun 15, 2016 | 19.80 | 20.09 | 19.73 | 19.94 | 19,374,398 | +0.14(+0.71%) |
Jun 14, 2016 | 20.13 | 20.24 | 19.62 | 19.80 | 23,705,952 | -0.60(-2.92%) |
Jun 13, 2016 | 20.35 | 20.68 | 20.30 | 20.39 | 13,343,242 | -0.23(-1.12%) |
Jun 10, 2016 | 20.72 | 20.87 | 20.56 | 20.62 | 14,573,775 | -0.52(-2.48%) |
Jun 09, 2016 | 20.93 | 21.16 | 20.92 | 21.15 | 9,207,665 | -0.15(-0.69%) |
Jun 08, 2016 | 21.46 | 21.50 | 21.28 | 21.29 | 14,594,269 | +0.13(+0.60%) |
Jun 07, 2016 | 21.00 | 21.28 | 20.99 | 21.16 | 16,972,206 | +0.35(+1.66%) |
Jun 06, 2016 | 20.66 | 20.87 | 20.61 | 20.82 | 14,310,158 | +0.42(+2.04%) |
Jun 03, 2016 | 20.36 | 20.49 | 20.17 | 20.40 | 19,321,540 | +0.23(+1.14%) |
Jun 02, 2016 | 19.90 | 20.18 | 19.83 | 20.17 | 19,795,890 | +0.12(+0.57%) |
Jun 01, 2016 | 19.71 | 20.09 | 19.69 | 20.06 | 19,705,440 | -0.04(-0.19%) |
May 31, 2016 | 20.47 | 20.63 | 20.03 | 20.10 | 23,107,688 | -0.61(-2.97%) |
May 27, 2016 | 20.63 | 20.71 | 20.71 | 20.71 | 9,961,265 | -0.15(-0.74%) |
May 26, 2016 | 20.97 | 21.05 | 20.75 | 20.86 | 13,639,293 | -0.17(-0.79%) |
May 25, 2016 | 20.79 | 21.10 | 20.72 | 21.03 | 21,226,472 | +0.65(+3.20%) |
May 24, 2016 | 20.38 | 20.46 | 20.25 | 20.38 | 12,088,903 | +0.24(+1.21%) |
May 23, 2016 | 20.19 | 20.34 | 20.09 | 20.13 | 10,127,758 | -0.30(-1.47%) |
May 20, 2016 | 20.47 | 20.64 | 20.31 | 20.44 | 10,483,485 | -0.03(-0.16%) |
May 19, 2016 | 20.41 | 20.51 | 20.16 | 20.47 | 11,780,168 | -0.10(-0.47%) |
May 18, 2016 | 20.74 | 20.79 | 20.43 | 20.56 | 12,116,407 | -0.06(-0.28%) |
May 17, 2016 | 20.59 | 20.76 | 20.47 | 20.62 | 9,007,910 | +0.10(+0.50%) |
May 16, 2016 | 20.46 | 20.62 | 20.46 | 20.52 | 9,105,659 | +0.38(+1.87%) |
May 13, 2016 | 20.14 | 20.33 | 20.06 | 20.14 | 10,452,000 | -0.25(-1.22%) |
May 12, 2016 | 20.77 | 20.80 | 20.27 | 20.39 | 14,112,248 | +0.12(+0.60%) |
May 11, 2016 | 20.16 | 20.47 | 20.00 | 20.27 | 12,734,349 | -0.01(-0.03%) |
May 10, 2016 | 19.96 | 20.29 | 19.95 | 20.28 | 11,281,222 | +0.38(+1.93%) |
May 09, 2016 | 20.11 | 20.11 | 19.69 | 19.89 | 11,314,428 | -0.32(-1.58%) |
May 06, 2016 | 19.96 | 20.37 | 19.96 | 20.21 | 9,778,955 | +0.00(+0.00%) |
May 05, 2016 | 20.31 | 20.51 | 20.06 | 20.21 | 12,098,637 | +0.10(+0.51%) |
May 04, 2016 | 20.30 | 20.45 | 20.01 | 20.11 | 15,354,845 | -0.73(-3.50%) |
May 03, 2016 | 21.52 | 21.12 | 20.78 | 20.84 | 15,764,425 | -0.68(-3.15%) |
May 02, 2016 | 21.52 | 21.60 | 21.31 | 21.52 | 10,223,164 | +0.03(+0.12%) |
Apr 29, 2016 | 21.45 | 21.61 | 21.20 | 21.49 | 14,221,226 | +0.06(+0.27%) |
Apr 28, 2016 | 21.34 | 21.76 | 21.33 | 21.43 | 12,501,578 | -0.22(-1.03%) |
Apr 27, 2016 | 21.43 | 21.76 | 21.39 | 21.66 | 17,562,404 | +0.22(+1.05%) |
Apr 26, 2016 | 21.31 | 21.45 | 21.17 | 21.43 | 24,899,856 | +1.09(+5.35%) |
Apr 25, 2016 | 20.44 | 20.49 | 20.12 | 20.35 | 12,876,780 | -0.23(-1.12%) |
Apr 22, 2016 | 20.24 | 20.63 | 20.24 | 20.58 | 11,104,325 | +0.26(+1.29%) |
Apr 21, 2016 | 20.50 | 20.56 | 20.27 | 20.31 | 11,705,418 | -0.08(-0.38%) |
Apr 20, 2016 | 20.00 | 20.61 | 19.97 | 20.39 | 18,541,424 | +0.06(+0.31%) |
Apr 19, 2016 | 19.96 | 20.37 | 19.90 | 20.33 | 21,009,584 | +0.45(+2.25%) |
Apr 18, 2016 | 19.22 | 19.91 | 19.19 | 19.88 | 18,420,972 | +0.26(+1.34%) |
Apr 15, 2016 | 19.51 | 19.65 | 19.35 | 19.62 | 23,273,480 | -0.17(-0.87%) |
Apr 14, 2016 | 19.71 | 19.83 | 19.63 | 19.79 | 19,826,908 | -0.29(-1.47%) |
Apr 13, 2016 | 20.29 | 20.29 | 19.97 | 20.08 | 13,969,715 | +0.12(+0.58%) |
Apr 12, 2016 | 19.48 | 20.04 | 19.41 | 19.97 | 16,908,744 | +0.57(+2.94%) |
Apr 11, 2016 | 19.48 | 19.59 | 19.39 | 19.40 | 11,531,171 | +0.10(+0.53%) |
Apr 08, 2016 | 19.08 | 19.35 | 19.03 | 19.30 | 15,477,570 | +0.65(+3.50%) |
Apr 07, 2016 | 18.52 | 18.69 | 18.50 | 18.64 | 10,753,668 | -0.11(-0.58%) |
Apr 06, 2016 | 18.47 | 18.76 | 18.35 | 18.75 | 14,474,247 | +0.24(+1.28%) |
Apr 05, 2016 | 18.55 | 18.70 | 18.47 | 18.52 | 12,204,303 | -0.42(-2.20%) |
Apr 04, 2016 | 19.04 | 19.17 | 18.92 | 18.93 | 7,736,461 | +0.01(+0.03%) |