Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.66 | 24.91 | 23.26 | 23.76 | 18,292,664 | +0.11(+0.46%) |
Jun 29, 2016 | 23.51 | 23.68 | 23.18 | 23.65 | 12,675,743 | +0.36(+1.55%) |
Jun 28, 2016 | 23.45 | 23.50 | 23.01 | 23.29 | 16,745,053 | +0.19(+0.84%) |
Jun 27, 2016 | 23.59 | 23.60 | 22.96 | 23.10 | 22,202,396 | -0.71(-2.96%) |
Jun 24, 2016 | 24.00 | 24.39 | 23.72 | 23.81 | 35,942,140 | -1.23(-4.93%) |
Jun 23, 2016 | 24.85 | 25.07 | 24.81 | 25.04 | 11,423,308 | +0.42(+1.71%) |
Jun 22, 2016 | 24.64 | 24.85 | 24.58 | 24.62 | 10,378,036 | -0.16(-0.64%) |
Jun 21, 2016 | 24.89 | 25.00 | 24.71 | 24.78 | 12,287,532 | -0.12(-0.47%) |
Jun 20, 2016 | 24.87 | 25.22 | 24.85 | 24.90 | 14,682,341 | +0.35(+1.44%) |
Jun 17, 2016 | 24.47 | 24.71 | 24.40 | 24.54 | 15,133,004 | +0.18(+0.72%) |
Jun 16, 2016 | 24.07 | 24.41 | 23.94 | 24.37 | 11,497,241 | +0.13(+0.55%) |
Jun 15, 2016 | 24.33 | 24.54 | 24.18 | 24.23 | 10,098,496 | +0.03(+0.10%) |
Jun 14, 2016 | 24.41 | 24.61 | 24.06 | 24.21 | 12,803,855 | -0.21(-0.86%) |
Jun 13, 2016 | 24.23 | 24.69 | 24.18 | 24.42 | 16,519,064 | +0.02(+0.07%) |
Jun 10, 2016 | 24.54 | 24.64 | 24.33 | 24.40 | 12,790,499 | -0.25(-1.02%) |
Jun 09, 2016 | 24.75 | 24.77 | 24.48 | 24.65 | 14,180,046 | -0.18(-0.71%) |
Jun 08, 2016 | 25.19 | 25.22 | 24.79 | 24.83 | 15,469,981 | -0.24(-0.94%) |
Jun 07, 2016 | 25.01 | 25.19 | 24.83 | 25.07 | 17,397,882 | +0.20(+0.80%) |
Jun 06, 2016 | 24.75 | 24.91 | 24.64 | 24.87 | 13,248,434 | +0.32(+1.32%) |
Jun 03, 2016 | 24.95 | 25.00 | 24.47 | 24.54 | 22,371,624 | -0.55(-2.18%) |
Jun 02, 2016 | 24.98 | 25.26 | 24.92 | 25.09 | 15,255,531 | +0.03(+0.13%) |
Jun 01, 2016 | 25.83 | 25.83 | 24.77 | 25.06 | 31,357,846 | -0.88(-3.39%) |
May 31, 2016 | 26.15 | 26.22 | 25.81 | 25.94 | 14,235,287 | -0.09(-0.35%) |
May 27, 2016 | 25.96 | 26.03 | 26.03 | 26.03 | 7,344,556 | +0.08(+0.32%) |
May 26, 2016 | 26.24 | 26.33 | 25.85 | 25.94 | 8,137,994 | -0.30(-1.14%) |
May 25, 2016 | 25.86 | 26.34 | 25.80 | 26.24 | 12,243,944 | +0.50(+1.93%) |
May 24, 2016 | 25.41 | 25.77 | 25.39 | 25.75 | 10,544,579 | +0.38(+1.50%) |
May 23, 2016 | 25.29 | 25.40 | 25.16 | 25.36 | 8,079,195 | +0.02(+0.07%) |
May 20, 2016 | 25.30 | 25.53 | 25.21 | 25.35 | 9,330,079 | +0.21(+0.82%) |
May 19, 2016 | 25.30 | 25.44 | 25.02 | 25.14 | 12,231,831 | -0.36(-1.40%) |
May 18, 2016 | 25.34 | 25.74 | 25.24 | 25.50 | 10,196,085 | +0.10(+0.39%) |
May 17, 2016 | 25.21 | 25.52 | 25.11 | 25.40 | 11,508,997 | -0.03(-0.13%) |
May 16, 2016 | 25.29 | 25.69 | 25.29 | 25.43 | 21,406,632 | +0.12(+0.49%) |
May 13, 2016 | 25.60 | 25.94 | 25.18 | 25.31 | 12,739,859 | -0.55(-2.12%) |
May 12, 2016 | 25.87 | 26.01 | 25.50 | 25.85 | 11,350,680 | +0.08(+0.32%) |
May 11, 2016 | 25.97 | 26.09 | 25.70 | 25.77 | 10,297,279 | -0.22(-0.86%) |
May 10, 2016 | 25.62 | 26.01 | 25.57 | 25.99 | 11,076,859 | +0.47(+1.85%) |
May 09, 2016 | 25.70 | 25.76 | 25.32 | 25.52 | 9,801,415 | -0.15(-0.58%) |
May 06, 2016 | 25.48 | 25.80 | 25.34 | 25.67 | 13,782,473 | +0.35(+1.38%) |
May 05, 2016 | 25.53 | 25.55 | 25.12 | 25.32 | 12,521,013 | -0.04(-0.16%) |
May 04, 2016 | 25.70 | 25.77 | 25.22 | 25.36 | 16,535,204 | -0.55(-2.11%) |
May 03, 2016 | 26.18 | 26.20 | 25.43 | 25.91 | 18,146,406 | -0.41(-1.57%) |
May 02, 2016 | 26.57 | 26.63 | 26.31 | 26.33 | 11,808,507 | -0.04(-0.16%) |
Apr 29, 2016 | 26.82 | 26.82 | 26.14 | 26.37 | 15,115,283 | -0.53(-1.97%) |
Apr 28, 2016 | 26.51 | 27.14 | 26.31 | 26.90 | 16,212,363 | +0.23(+0.87%) |
Apr 27, 2016 | 26.68 | 26.77 | 26.52 | 26.67 | 8,094,124 | -0.02(-0.09%) |
Apr 26, 2016 | 26.53 | 26.78 | 26.48 | 26.69 | 10,493,520 | +0.20(+0.75%) |
Apr 25, 2016 | 26.61 | 26.62 | 26.20 | 26.49 | 12,789,831 | -0.19(-0.71%) |
Apr 22, 2016 | 27.08 | 27.19 | 26.63 | 26.68 | 16,672,879 | -0.40(-1.47%) |
Apr 21, 2016 | 27.51 | 27.70 | 26.92 | 27.08 | 27,488,148 | +0.39(+1.46%) |
Apr 20, 2016 | 26.53 | 26.87 | 26.53 | 26.69 | 15,570,912 | +0.18(+0.69%) |
Apr 19, 2016 | 26.24 | 26.67 | 26.21 | 26.51 | 17,376,404 | +0.55(+2.11%) |
Apr 18, 2016 | 25.50 | 26.01 | 25.38 | 25.96 | 18,985,512 | +0.62(+2.45%) |
Apr 15, 2016 | 25.44 | 25.57 | 25.21 | 25.34 | 9,963,384 | -0.13(-0.52%) |
Apr 14, 2016 | 25.57 | 25.74 | 25.41 | 25.47 | 9,887,912 | -0.05(-0.20%) |
Apr 13, 2016 | 24.88 | 25.60 | 24.82 | 25.52 | 13,359,052 | +0.89(+3.60%) |
Apr 12, 2016 | 24.51 | 24.66 | 24.27 | 24.63 | 13,525,094 | +0.15(+0.61%) |
Apr 11, 2016 | 24.45 | 24.91 | 24.44 | 24.48 | 10,712,841 | +0.13(+0.54%) |
Apr 08, 2016 | 24.60 | 24.68 | 24.24 | 24.35 | 10,665,672 | -0.04(-0.17%) |
Apr 07, 2016 | 24.75 | 24.82 | 24.19 | 24.39 | 15,515,393 | -0.43(-1.74%) |
Apr 06, 2016 | 24.59 | 24.83 | 24.29 | 24.82 | 11,602,018 | +0.28(+1.15%) |
Apr 05, 2016 | 24.60 | 24.65 | 24.34 | 24.54 | 10,977,238 | -0.25(-1.00%) |
Apr 04, 2016 | 25.21 | 25.27 | 24.67 | 24.79 | 14,672,712 | -0.47(-1.87%) |