Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.36 | 23.79 | 22.99 | 23.59 | 1,288,092 | +0.38(+1.63%) |
Jun 29, 2016 | 22.45 | 23.30 | 22.37 | 23.21 | 1,506,767 | +0.89(+3.99%) |
Jun 28, 2016 | 22.39 | 22.94 | 22.14 | 22.32 | 2,141,471 | +0.36(+1.64%) |
Jun 27, 2016 | 22.90 | 22.90 | 21.57 | 21.96 | 3,003,258 | -1.18(-5.10%) |
Jun 24, 2016 | 23.34 | 23.67 | 22.96 | 23.14 | 2,240,241 | -1.64(-6.61%) |
Jun 23, 2016 | 24.81 | 25.02 | 24.66 | 24.78 | 768,204 | +0.38(+1.55%) |
Jun 22, 2016 | 24.51 | 24.79 | 24.36 | 24.40 | 733,245 | -0.11(-0.43%) |
Jun 21, 2016 | 24.65 | 24.67 | 24.20 | 24.51 | 640,804 | +0.02(+0.07%) |
Jun 20, 2016 | 24.29 | 24.74 | 24.14 | 24.49 | 1,036,197 | +0.80(+3.38%) |
Jun 17, 2016 | 23.89 | 24.08 | 23.56 | 23.69 | 1,598,948 | -0.19(-0.81%) |
Jun 16, 2016 | 23.98 | 24.00 | 23.60 | 23.88 | 1,025,182 | -0.31(-1.27%) |
Jun 15, 2016 | 24.20 | 24.79 | 24.03 | 24.19 | 925,618 | +0.11(+0.48%) |
Jun 14, 2016 | 24.25 | 24.54 | 23.65 | 24.07 | 1,469,282 | -0.34(-1.41%) |
Jun 13, 2016 | 24.51 | 24.81 | 24.22 | 24.42 | 970,712 | -0.32(-1.28%) |
Jun 10, 2016 | 25.30 | 25.33 | 24.60 | 24.73 | 1,182,456 | -0.93(-3.64%) |
Jun 09, 2016 | 26.10 | 26.14 | 25.62 | 25.67 | 795,321 | -0.63(-2.38%) |
Jun 08, 2016 | 26.24 | 26.69 | 26.14 | 26.29 | 894,853 | +0.17(+0.64%) |
Jun 07, 2016 | 26.21 | 26.36 | 25.96 | 26.13 | 734,078 | -0.07(-0.27%) |
Jun 06, 2016 | 25.19 | 26.21 | 25.13 | 26.20 | 2,284,950 | +1.13(+4.49%) |
Jun 03, 2016 | 25.89 | 25.89 | 24.97 | 25.07 | 1,727,441 | -0.84(-3.26%) |
Jun 02, 2016 | 26.01 | 26.13 | 25.70 | 25.92 | 585,334 | -0.17(-0.64%) |
Jun 01, 2016 | 26.27 | 26.64 | 25.45 | 26.08 | 1,411,326 | -0.34(-1.30%) |
May 31, 2016 | 26.51 | 26.88 | 26.29 | 26.43 | 648,999 | +0.09(+0.33%) |
May 27, 2016 | 26.56 | 26.34 | 26.34 | 26.34 | 777,006 | -0.25(-0.93%) |
May 26, 2016 | 26.78 | 26.90 | 26.40 | 26.58 | 657,263 | -0.12(-0.46%) |
May 25, 2016 | 26.51 | 26.96 | 26.51 | 26.71 | 1,002,138 | +0.30(+1.13%) |
May 24, 2016 | 26.06 | 26.73 | 25.97 | 26.41 | 1,085,799 | +0.60(+2.32%) |
May 23, 2016 | 25.90 | 26.07 | 25.63 | 25.81 | 653,455 | -0.08(-0.31%) |
May 20, 2016 | 25.64 | 26.19 | 25.48 | 25.89 | 718,873 | +0.47(+1.83%) |
May 19, 2016 | 25.76 | 26.26 | 25.28 | 25.42 | 938,094 | -0.55(-2.10%) |
May 18, 2016 | 25.70 | 26.38 | 25.68 | 25.97 | 1,085,075 | +0.18(+0.68%) |
May 17, 2016 | 25.59 | 26.37 | 25.41 | 25.79 | 1,091,296 | +0.18(+0.69%) |
May 16, 2016 | 25.61 | 25.95 | 25.44 | 25.62 | 790,550 | +0.15(+0.59%) |
May 13, 2016 | 26.03 | 26.22 | 25.27 | 25.47 | 1,560,999 | -0.62(-2.39%) |
May 12, 2016 | 27.45 | 27.48 | 25.83 | 26.09 | 1,897,733 | -1.16(-4.26%) |
May 11, 2016 | 27.49 | 27.84 | 27.23 | 27.25 | 751,087 | -0.30(-1.09%) |
May 10, 2016 | 27.34 | 27.87 | 27.22 | 27.55 | 714,503 | +0.29(+1.06%) |
May 09, 2016 | 28.09 | 28.18 | 27.16 | 27.26 | 1,072,976 | -0.90(-3.19%) |
May 06, 2016 | 28.27 | 28.27 | 26.94 | 28.16 | 1,690,117 | +1.67(+6.31%) |
May 05, 2016 | 26.53 | 26.76 | 26.36 | 26.49 | 1,277,955 | -0.01(-0.03%) |
May 04, 2016 | 26.40 | 26.80 | 26.18 | 26.50 | 854,386 | -0.10(-0.36%) |
May 03, 2016 | 27.06 | 27.21 | 26.25 | 26.59 | 1,807,024 | -0.72(-2.64%) |
May 02, 2016 | 26.98 | 27.31 | 26.53 | 27.31 | 830,457 | +0.51(+1.90%) |
Apr 29, 2016 | 27.45 | 27.46 | 26.52 | 26.80 | 1,148,404 | -0.70(-2.56%) |
Apr 28, 2016 | 27.96 | 28.22 | 27.47 | 27.51 | 1,192,300 | -0.65(-2.31%) |
Apr 27, 2016 | 27.88 | 28.33 | 27.88 | 28.16 | 1,281,549 | +0.37(+1.33%) |
Apr 26, 2016 | 27.46 | 27.86 | 27.42 | 27.79 | 775,685 | +0.36(+1.31%) |
Apr 25, 2016 | 28.09 | 28.14 | 27.26 | 27.43 | 547,011 | -0.72(-2.56%) |
Apr 22, 2016 | 28.10 | 28.36 | 28.04 | 28.15 | 924,871 | +0.04(+0.13%) |
Apr 21, 2016 | 28.40 | 28.60 | 28.05 | 28.11 | 909,153 | -0.34(-1.21%) |
Apr 20, 2016 | 28.52 | 28.61 | 28.23 | 28.46 | 1,410,042 | -0.02(-0.06%) |
Apr 19, 2016 | 28.32 | 28.60 | 28.09 | 28.48 | 1,086,251 | +0.32(+1.12%) |
Apr 18, 2016 | 27.87 | 28.28 | 27.78 | 28.16 | 894,921 | +0.07(+0.25%) |
Apr 15, 2016 | 27.84 | 28.15 | 27.38 | 28.09 | 643,205 | +0.12(+0.44%) |
Apr 14, 2016 | 28.16 | 28.22 | 27.38 | 27.96 | 759,229 | -0.19(-0.69%) |
Apr 13, 2016 | 27.66 | 28.25 | 27.59 | 28.16 | 1,137,335 | +0.87(+3.19%) |
Apr 12, 2016 | 27.35 | 27.73 | 27.07 | 27.29 | 984,089 | -0.10(-0.35%) |
Apr 11, 2016 | 27.09 | 27.82 | 27.00 | 27.38 | 1,349,000 | +0.37(+1.37%) |
Apr 08, 2016 | 27.12 | 27.52 | 26.85 | 27.02 | 618,939 | +0.33(+1.22%) |
Apr 07, 2016 | 27.07 | 27.22 | 26.33 | 26.69 | 742,341 | -0.65(-2.38%) |
Apr 06, 2016 | 27.09 | 27.53 | 26.70 | 27.34 | 652,024 | +0.20(+0.75%) |
Apr 05, 2016 | 27.49 | 27.49 | 27.00 | 27.14 | 809,778 | -0.67(-2.40%) |
Apr 04, 2016 | 28.09 | 28.36 | 27.72 | 27.81 | 577,251 | -0.35(-1.25%) |