Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.31 | 24.44 | 23.58 | 24.21 | 4,357,298 | -0.20(-0.81%) |
Jun 29, 2016 | 23.36 | 24.73 | 23.15 | 24.40 | 5,880,705 | +1.47(+6.42%) |
Jun 28, 2016 | 22.42 | 22.95 | 22.07 | 22.93 | 3,751,714 | +1.44(+6.70%) |
Jun 27, 2016 | 22.80 | 22.83 | 21.07 | 21.49 | 5,245,054 | -1.77(-7.60%) |
Jun 24, 2016 | 23.25 | 24.18 | 23.04 | 23.26 | 5,373,437 | -1.45(-5.86%) |
Jun 23, 2016 | 24.37 | 24.83 | 24.29 | 24.71 | 2,869,656 | +0.64(+2.66%) |
Jun 22, 2016 | 24.59 | 24.63 | 23.83 | 24.07 | 2,869,437 | -0.21(-0.88%) |
Jun 21, 2016 | 23.60 | 24.48 | 23.37 | 24.28 | 3,370,106 | +0.57(+2.41%) |
Jun 20, 2016 | 23.18 | 23.99 | 22.78 | 23.71 | 4,907,505 | +1.34(+6.00%) |
Jun 17, 2016 | 21.71 | 22.80 | 21.71 | 22.37 | 6,809,268 | +1.04(+4.86%) |
Jun 16, 2016 | 21.90 | 21.90 | 20.82 | 21.33 | 5,988,063 | -0.88(-3.98%) |
Jun 15, 2016 | 22.29 | 22.73 | 21.84 | 22.22 | 3,149,353 | -0.18(-0.78%) |
Jun 14, 2016 | 22.03 | 22.51 | 21.76 | 22.39 | 3,438,339 | +0.17(+0.75%) |
Jun 13, 2016 | 22.02 | 23.15 | 21.84 | 22.22 | 4,708,305 | -0.18(-0.82%) |
Jun 10, 2016 | 23.73 | 23.73 | 22.34 | 22.41 | 5,037,558 | -1.85(-7.61%) |
Jun 09, 2016 | 24.21 | 24.37 | 23.85 | 24.25 | 2,923,452 | -0.41(-1.67%) |
Jun 08, 2016 | 25.38 | 25.55 | 24.59 | 24.66 | 3,195,358 | -0.34(-1.34%) |
Jun 07, 2016 | 24.25 | 25.14 | 24.04 | 25.00 | 3,689,574 | +1.04(+4.33%) |
Jun 06, 2016 | 23.66 | 24.02 | 23.40 | 23.96 | 2,869,475 | +0.79(+3.39%) |
Jun 03, 2016 | 23.35 | 23.63 | 22.96 | 23.18 | 3,164,900 | -0.05(-0.23%) |
Jun 02, 2016 | 23.02 | 23.42 | 22.59 | 23.23 | 3,979,453 | -0.18(-0.75%) |
Jun 01, 2016 | 23.57 | 23.43 | 22.63 | 23.41 | 3,603,259 | -0.16(-0.68%) |
May 31, 2016 | 23.53 | 24.35 | 23.35 | 23.57 | 5,461,631 | +0.17(+0.72%) |
May 27, 2016 | 23.42 | 23.40 | 23.40 | 23.40 | 3,366,428 | -0.27(-1.13%) |
May 26, 2016 | 24.28 | 24.47 | 23.36 | 23.67 | 4,006,769 | -0.27(-1.15%) |
May 25, 2016 | 23.25 | 23.99 | 23.19 | 23.94 | 4,916,379 | +0.87(+3.77%) |
May 24, 2016 | 22.80 | 23.32 | 22.43 | 23.07 | 3,683,851 | +0.47(+2.09%) |
May 23, 2016 | 22.18 | 22.74 | 21.99 | 22.60 | 3,311,532 | +0.18(+0.82%) |
May 20, 2016 | 22.49 | 22.86 | 22.01 | 22.41 | 4,222,326 | +0.02(+0.07%) |
May 19, 2016 | 21.65 | 22.61 | 21.45 | 22.40 | 4,637,894 | +0.37(+1.66%) |
May 18, 2016 | 22.61 | 22.98 | 21.81 | 22.03 | 4,910,894 | -0.69(-3.05%) |
May 17, 2016 | 22.96 | 23.36 | 22.57 | 22.73 | 5,652,159 | -0.20(-0.86%) |
May 16, 2016 | 22.83 | 23.40 | 22.78 | 22.93 | 4,357,713 | +0.71(+3.19%) |
May 13, 2016 | 22.83 | 23.29 | 22.13 | 22.22 | 4,220,320 | -0.92(-3.99%) |
May 12, 2016 | 23.25 | 23.94 | 22.74 | 23.14 | 6,741,279 | +0.24(+1.07%) |
May 11, 2016 | 22.33 | 23.33 | 21.70 | 22.90 | 5,384,187 | +0.35(+1.57%) |
May 10, 2016 | 21.90 | 22.74 | 21.82 | 22.54 | 5,126,131 | +0.81(+3.71%) |
May 09, 2016 | 22.47 | 22.52 | 21.30 | 21.73 | 7,087,515 | -1.13(-4.94%) |
May 06, 2016 | 22.43 | 23.50 | 22.43 | 22.86 | 6,656,692 | +0.06(+0.26%) |
May 05, 2016 | 24.98 | 25.20 | 22.55 | 22.80 | 12,981,740 | -1.92(-7.77%) |
May 04, 2016 | 25.71 | 25.88 | 24.07 | 24.73 | 7,170,425 | -0.47(-1.85%) |
May 03, 2016 | 25.81 | 25.84 | 24.83 | 25.19 | 6,916,387 | -1.29(-4.87%) |
May 02, 2016 | 26.96 | 27.09 | 25.55 | 26.48 | 6,513,712 | -0.45(-1.68%) |
Apr 29, 2016 | 27.11 | 27.63 | 25.75 | 26.93 | 7,494,387 | +0.26(+0.96%) |
Apr 28, 2016 | 27.59 | 28.25 | 26.52 | 26.68 | 8,039,221 | -0.63(-2.32%) |
Apr 27, 2016 | 26.60 | 27.47 | 26.54 | 27.31 | 7,678,070 | +1.03(+3.93%) |
Apr 26, 2016 | 25.56 | 26.36 | 25.38 | 26.28 | 6,905,961 | +1.02(+4.06%) |
Apr 25, 2016 | 25.07 | 25.31 | 24.49 | 25.25 | 7,245,669 | -0.11(-0.45%) |
Apr 22, 2016 | 24.02 | 25.37 | 23.85 | 25.37 | 6,995,809 | +1.53(+6.42%) |
Apr 21, 2016 | 23.91 | 24.26 | 23.54 | 23.84 | 6,538,745 | +0.29(+1.25%) |
Apr 20, 2016 | 22.80 | 23.81 | 22.59 | 23.54 | 6,365,834 | +0.58(+2.53%) |
Apr 19, 2016 | 22.28 | 23.07 | 22.00 | 22.96 | 5,102,591 | +1.01(+4.60%) |
Apr 18, 2016 | 20.51 | 22.29 | 20.42 | 21.95 | 4,634,719 | +0.48(+2.25%) |
Apr 15, 2016 | 21.43 | 21.89 | 21.13 | 21.47 | 4,882,273 | -0.30(-1.38%) |
Apr 14, 2016 | 21.87 | 22.04 | 21.43 | 21.77 | 6,362,419 | +0.05(+0.24%) |
Apr 13, 2016 | 21.82 | 22.24 | 20.90 | 21.72 | 8,859,452 | +0.00(+0.00%) |
Apr 12, 2016 | 20.17 | 22.21 | 20.08 | 21.72 | 9,135,888 | +1.89(+9.54%) |
Apr 11, 2016 | 19.63 | 20.30 | 19.53 | 19.83 | 5,319,915 | +0.47(+2.41%) |
Apr 08, 2016 | 19.16 | 19.77 | 19.16 | 19.36 | 5,159,315 | +0.94(+5.11%) |
Apr 07, 2016 | 18.28 | 18.60 | 17.97 | 18.42 | 5,638,299 | -0.16(-0.85%) |
Apr 06, 2016 | 17.90 | 18.72 | 17.57 | 18.58 | 4,347,318 | +0.87(+4.94%) |
Apr 05, 2016 | 17.71 | 18.29 | 17.55 | 17.70 | 6,121,273 | -0.25(-1.39%) |
Apr 04, 2016 | 18.31 | 18.61 | 17.76 | 17.95 | 5,019,928 | -0.33(-1.81%) |