Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.34 | 23.38 | 22.98 | 23.31 | 3,486,663 | +0.47(+2.05%) |
Jun 29, 2016 | 22.79 | 23.04 | 22.50 | 22.84 | 2,868,951 | +0.77(+3.48%) |
Jun 28, 2016 | 22.27 | 22.27 | 21.70 | 22.07 | 3,290,860 | +0.63(+2.94%) |
Jun 27, 2016 | 21.97 | 22.09 | 21.36 | 21.44 | 2,808,394 | -0.82(-3.70%) |
Jun 24, 2016 | 22.21 | 22.78 | 22.14 | 22.27 | 3,604,905 | -1.67(-6.99%) |
Jun 23, 2016 | 23.99 | 24.04 | 23.50 | 23.94 | 5,535,700 | +1.20(+5.30%) |
Jun 22, 2016 | 23.41 | 23.45 | 22.71 | 22.73 | 5,146,777 | -0.44(-1.92%) |
Jun 21, 2016 | 23.22 | 23.33 | 22.75 | 23.18 | 3,112,479 | -0.10(-0.42%) |
Jun 20, 2016 | 23.74 | 23.75 | 23.28 | 23.28 | 3,839,039 | +0.38(+1.66%) |
Jun 17, 2016 | 22.75 | 23.17 | 22.70 | 22.90 | 2,740,042 | +0.61(+2.72%) |
Jun 16, 2016 | 21.98 | 22.31 | 21.66 | 22.29 | 2,887,468 | -0.18(-0.79%) |
Jun 15, 2016 | 22.45 | 22.82 | 22.35 | 22.47 | 3,756,738 | +0.25(+1.13%) |
Jun 14, 2016 | 22.42 | 22.62 | 21.95 | 22.22 | 3,208,734 | -0.22(-0.97%) |
Jun 13, 2016 | 22.50 | 22.82 | 22.40 | 22.44 | 2,103,459 | -0.52(-2.25%) |
Jun 10, 2016 | 22.94 | 23.19 | 22.90 | 22.95 | 2,495,676 | -0.42(-1.80%) |
Jun 09, 2016 | 23.23 | 23.45 | 23.09 | 23.37 | 3,620,570 | -0.20(-0.86%) |
Jun 08, 2016 | 23.91 | 24.00 | 23.51 | 23.58 | 5,650,763 | +0.33(+1.43%) |
Jun 07, 2016 | 23.03 | 23.34 | 22.83 | 23.24 | 4,741,745 | +0.80(+3.56%) |
Jun 06, 2016 | 21.86 | 22.51 | 21.76 | 22.44 | 3,139,438 | +1.21(+5.71%) |
Jun 03, 2016 | 21.35 | 21.50 | 21.02 | 21.23 | 1,929,939 | +0.14(+0.65%) |
Jun 02, 2016 | 21.08 | 21.11 | 20.82 | 21.09 | 2,724,601 | -0.11(-0.53%) |
Jun 01, 2016 | 21.04 | 21.30 | 20.86 | 21.21 | 2,990,594 | -0.15(-0.72%) |
May 31, 2016 | 21.47 | 21.74 | 21.26 | 21.36 | 2,185,339 | -0.12(-0.56%) |
May 27, 2016 | 21.75 | 21.48 | 21.48 | 21.48 | 2,299,684 | -0.15(-0.67%) |
May 26, 2016 | 21.87 | 22.00 | 21.48 | 21.63 | 4,621,685 | +0.32(+1.52%) |
May 25, 2016 | 20.94 | 21.33 | 20.94 | 21.30 | 3,585,177 | +0.53(+2.53%) |
May 24, 2016 | 21.03 | 21.10 | 20.77 | 20.78 | 3,153,178 | -0.07(-0.35%) |
May 23, 2016 | 20.61 | 21.01 | 20.58 | 20.85 | 3,567,023 | -0.02(-0.12%) |
May 20, 2016 | 20.54 | 20.91 | 20.42 | 20.88 | 3,486,803 | +0.39(+1.89%) |
May 19, 2016 | 20.39 | 20.62 | 20.15 | 20.49 | 2,468,522 | -0.13(-0.61%) |
May 18, 2016 | 20.98 | 21.18 | 20.53 | 20.62 | 2,694,180 | -0.53(-2.50%) |
May 17, 2016 | 20.91 | 21.26 | 20.75 | 21.14 | 3,255,880 | +0.52(+2.53%) |
May 16, 2016 | 20.46 | 20.84 | 20.45 | 20.62 | 2,115,424 | +0.49(+2.43%) |
May 13, 2016 | 20.24 | 20.59 | 20.11 | 20.13 | 2,272,801 | -0.48(-2.34%) |
May 12, 2016 | 20.86 | 20.94 | 20.31 | 20.62 | 3,186,943 | +0.43(+2.15%) |
May 11, 2016 | 20.05 | 20.41 | 19.86 | 20.18 | 7,320,003 | -0.24(-1.16%) |
May 10, 2016 | 20.08 | 20.44 | 20.04 | 20.42 | 3,184,670 | +0.37(+1.85%) |
May 09, 2016 | 20.43 | 20.46 | 19.91 | 20.05 | 5,238,009 | -0.62(-2.98%) |
May 06, 2016 | 20.06 | 20.79 | 20.01 | 20.66 | 2,743,171 | +0.53(+2.63%) |
May 05, 2016 | 20.05 | 20.21 | 19.86 | 20.13 | 2,373,091 | +0.32(+1.59%) |
May 04, 2016 | 19.98 | 20.24 | 19.72 | 19.82 | 2,883,883 | -0.09(-0.48%) |
May 03, 2016 | 20.29 | 20.43 | 19.86 | 19.91 | 3,973,491 | -1.03(-4.94%) |
May 02, 2016 | 21.10 | 21.19 | 20.69 | 20.95 | 2,718,627 | -0.43(-2.03%) |
Apr 29, 2016 | 21.60 | 21.79 | 21.10 | 21.38 | 3,551,355 | +0.18(+0.86%) |
Apr 28, 2016 | 21.16 | 21.70 | 21.07 | 21.20 | 4,591,603 | -0.42(-1.94%) |
Apr 27, 2016 | 21.32 | 21.67 | 21.31 | 21.62 | 2,601,141 | +0.39(+1.86%) |
Apr 26, 2016 | 21.21 | 21.24 | 20.95 | 21.22 | 3,172,975 | +0.33(+1.59%) |
Apr 25, 2016 | 21.38 | 21.44 | 20.77 | 20.89 | 3,458,964 | -0.71(-3.29%) |
Apr 22, 2016 | 21.48 | 21.88 | 21.48 | 21.60 | 3,462,640 | +0.05(+0.22%) |
Apr 21, 2016 | 21.63 | 21.77 | 21.37 | 21.55 | 2,924,597 | -0.06(-0.26%) |
Apr 20, 2016 | 21.33 | 21.78 | 21.28 | 21.61 | 2,411,101 | +0.13(+0.63%) |
Apr 19, 2016 | 21.11 | 21.49 | 20.99 | 21.48 | 2,613,673 | +0.71(+3.42%) |
Apr 18, 2016 | 20.36 | 20.82 | 20.32 | 20.77 | 1,658,732 | +0.22(+1.08%) |
Apr 15, 2016 | 20.41 | 20.62 | 20.24 | 20.54 | 2,874,083 | +0.06(+0.27%) |
Apr 14, 2016 | 20.34 | 20.59 | 20.33 | 20.49 | 2,565,928 | -0.02(-0.08%) |
Apr 13, 2016 | 20.62 | 20.63 | 20.27 | 20.50 | 2,452,729 | +0.24(+1.21%) |
Apr 12, 2016 | 19.89 | 20.35 | 19.63 | 20.26 | 3,598,030 | +0.34(+1.71%) |
Apr 11, 2016 | 20.18 | 20.28 | 19.91 | 19.92 | 3,550,189 | +0.19(+0.96%) |
Apr 08, 2016 | 19.53 | 19.94 | 19.45 | 19.73 | 3,548,574 | +0.93(+4.96%) |
Apr 07, 2016 | 18.85 | 18.92 | 18.66 | 18.80 | 2,448,751 | -0.05(-0.25%) |
Apr 06, 2016 | 18.75 | 18.92 | 18.47 | 18.85 | 3,360,995 | +0.31(+1.66%) |
Apr 05, 2016 | 18.14 | 18.67 | 18.14 | 18.54 | 3,038,888 | -0.49(-2.57%) |
Apr 04, 2016 | 19.47 | 19.77 | 18.96 | 19.03 | 2,407,807 | -0.43(-2.23%) |