Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.27 | 19.64 | 18.69 | 19.06 | 5,711,804 | -0.19(-0.99%) |
Jun 29, 2016 | 19.35 | 19.48 | 18.95 | 19.25 | 7,294,041 | +0.22(+1.16%) |
Jun 28, 2016 | 18.87 | 19.36 | 18.67 | 19.03 | 8,331,002 | +0.46(+2.47%) |
Jun 27, 2016 | 19.73 | 19.75 | 18.31 | 18.57 | 9,581,648 | -1.54(-7.67%) |
Jun 24, 2016 | 20.99 | 21.06 | 19.58 | 20.11 | 14,048,959 | -1.75(-8.00%) |
Jun 23, 2016 | 21.51 | 21.88 | 21.22 | 21.86 | 6,147,613 | +0.49(+2.29%) |
Jun 22, 2016 | 21.75 | 21.97 | 21.33 | 21.37 | 4,786,684 | -0.23(-1.06%) |
Jun 21, 2016 | 22.04 | 22.18 | 21.47 | 21.60 | 5,838,278 | -0.51(-2.32%) |
Jun 20, 2016 | 22.57 | 23.14 | 22.08 | 22.12 | 4,377,779 | -0.31(-1.38%) |
Jun 17, 2016 | 21.87 | 22.72 | 21.87 | 22.42 | 8,360,881 | +0.60(+2.75%) |
Jun 16, 2016 | 21.67 | 21.99 | 21.00 | 21.82 | 5,452,797 | -0.07(-0.33%) |
Jun 15, 2016 | 22.00 | 22.41 | 21.55 | 21.89 | 5,823,611 | -0.04(-0.18%) |
Jun 14, 2016 | 22.61 | 23.07 | 21.70 | 21.93 | 5,143,103 | -0.70(-3.11%) |
Jun 13, 2016 | 23.28 | 23.78 | 22.61 | 22.64 | 4,364,618 | -0.48(-2.09%) |
Jun 10, 2016 | 23.25 | 23.75 | 22.80 | 23.12 | 6,168,125 | -0.44(-1.88%) |
Jun 09, 2016 | 24.20 | 24.20 | 23.31 | 23.56 | 6,177,229 | -1.02(-4.15%) |
Jun 08, 2016 | 25.29 | 25.37 | 24.19 | 24.58 | 4,638,908 | -0.70(-2.75%) |
Jun 07, 2016 | 24.83 | 25.64 | 24.76 | 25.28 | 7,890,012 | +0.64(+2.60%) |
Jun 06, 2016 | 23.29 | 24.65 | 23.10 | 24.64 | 9,766,837 | +2.01(+8.88%) |
Jun 03, 2016 | 22.09 | 22.70 | 21.84 | 22.63 | 5,339,382 | +0.50(+2.25%) |
Jun 02, 2016 | 21.86 | 22.36 | 21.75 | 22.13 | 7,917,377 | +0.27(+1.23%) |
Jun 01, 2016 | 21.88 | 21.93 | 21.36 | 21.86 | 4,957,136 | -0.02(-0.07%) |
May 31, 2016 | 21.91 | 21.94 | 21.36 | 21.88 | 7,700,598 | -0.03(-0.14%) |
May 27, 2016 | 22.86 | 21.91 | 21.91 | 21.91 | 8,829,863 | -1.00(-4.35%) |
May 26, 2016 | 23.70 | 23.85 | 22.83 | 22.91 | 7,651,897 | -0.44(-1.90%) |
May 25, 2016 | 22.15 | 23.49 | 22.07 | 23.35 | 9,969,280 | +1.51(+6.92%) |
May 24, 2016 | 23.34 | 23.41 | 21.66 | 21.84 | 15,456,628 | -1.77(-7.50%) |
May 23, 2016 | 23.78 | 24.33 | 23.33 | 23.61 | 10,719,977 | +1.00(+4.41%) |
May 20, 2016 | 22.78 | 22.93 | 22.40 | 22.61 | 5,531,202 | -0.12(-0.52%) |
May 19, 2016 | 22.65 | 23.11 | 22.33 | 22.73 | 4,373,913 | +0.13(+0.56%) |
May 18, 2016 | 22.99 | 23.52 | 22.43 | 22.61 | 4,704,222 | -0.43(-1.85%) |
May 17, 2016 | 22.42 | 23.12 | 22.38 | 23.03 | 4,425,606 | +0.40(+1.75%) |
May 16, 2016 | 21.98 | 22.78 | 21.97 | 22.64 | 4,257,966 | +0.77(+3.51%) |
May 13, 2016 | 22.08 | 22.35 | 21.47 | 21.87 | 5,906,361 | -0.16(-0.72%) |
May 12, 2016 | 23.96 | 24.05 | 21.81 | 22.03 | 6,915,211 | -1.27(-5.47%) |
May 11, 2016 | 23.77 | 23.96 | 23.03 | 23.30 | 4,785,478 | -0.59(-2.45%) |
May 10, 2016 | 23.80 | 24.13 | 22.62 | 23.89 | 6,762,294 | +0.07(+0.30%) |
May 09, 2016 | 24.26 | 24.40 | 23.75 | 23.82 | 2,987,540 | -0.46(-1.90%) |
May 06, 2016 | 23.88 | 24.87 | 23.85 | 24.28 | 3,760,747 | +0.16(+0.68%) |
May 05, 2016 | 24.28 | 25.09 | 23.52 | 24.11 | 9,590,179 | -1.03(-4.11%) |
May 04, 2016 | 24.40 | 25.22 | 24.12 | 25.15 | 6,400,154 | +0.34(+1.39%) |
May 03, 2016 | 25.81 | 25.87 | 24.43 | 24.80 | 4,381,437 | -1.31(-5.01%) |
May 02, 2016 | 25.97 | 26.22 | 25.23 | 26.11 | 3,161,761 | +0.21(+0.82%) |
Apr 29, 2016 | 26.73 | 27.07 | 25.62 | 25.90 | 3,706,474 | -0.98(-3.64%) |
Apr 28, 2016 | 25.94 | 27.54 | 25.60 | 26.88 | 4,608,618 | +0.42(+1.57%) |
Apr 27, 2016 | 26.37 | 26.50 | 25.45 | 26.46 | 3,907,433 | +0.08(+0.30%) |
Apr 26, 2016 | 26.01 | 26.70 | 25.90 | 26.39 | 2,894,746 | +0.41(+1.57%) |
Apr 25, 2016 | 26.00 | 26.62 | 25.88 | 25.98 | 2,905,304 | -0.05(-0.21%) |
Apr 22, 2016 | 27.01 | 27.43 | 25.88 | 26.03 | 4,571,146 | -0.78(-2.92%) |
Apr 21, 2016 | 27.41 | 28.07 | 26.78 | 26.82 | 4,678,872 | -0.49(-1.81%) |
Apr 20, 2016 | 26.57 | 27.57 | 26.22 | 27.31 | 8,231,789 | +0.92(+3.47%) |
Apr 19, 2016 | 24.53 | 26.53 | 24.50 | 26.39 | 5,971,539 | +1.82(+7.43%) |
Apr 18, 2016 | 24.00 | 24.79 | 23.89 | 24.57 | 3,205,077 | +0.27(+1.10%) |
Apr 15, 2016 | 23.84 | 24.57 | 23.57 | 24.30 | 4,499,358 | +0.34(+1.44%) |
Apr 14, 2016 | 23.96 | 24.23 | 23.61 | 23.96 | 5,228,338 | -0.49(-2.02%) |
Apr 13, 2016 | 24.16 | 24.63 | 23.93 | 24.45 | 5,655,896 | +0.53(+2.23%) |
Apr 12, 2016 | 23.64 | 24.08 | 23.11 | 23.92 | 4,176,131 | +0.31(+1.29%) |
Apr 11, 2016 | 23.61 | 24.08 | 23.35 | 23.61 | 3,867,436 | +0.30(+1.28%) |
Apr 08, 2016 | 23.15 | 23.94 | 23.14 | 23.32 | 4,283,212 | +0.45(+1.99%) |
Apr 07, 2016 | 22.79 | 23.22 | 22.52 | 22.86 | 6,568,726 | -0.10(-0.44%) |
Apr 06, 2016 | 23.21 | 23.61 | 22.48 | 22.96 | 6,380,258 | -0.62(-2.62%) |
Apr 05, 2016 | 23.53 | 24.55 | 23.24 | 23.58 | 6,116,865 | -0.86(-3.52%) |
Apr 04, 2016 | 24.98 | 25.31 | 24.34 | 24.44 | 3,122,509 | -0.72(-2.86%) |