Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.30 | 21.40 | 21.20 | 21.35 | 10,379,473 | +0.09(+0.43%) |
Jun 29, 2016 | 21.14 | 21.32 | 21.04 | 21.26 | 10,027,090 | +0.29(+1.39%) |
Jun 28, 2016 | 20.87 | 21.07 | 20.76 | 20.96 | 13,154,953 | +0.25(+1.19%) |
Jun 27, 2016 | 20.93 | 21.08 | 20.33 | 20.72 | 14,661,230 | -0.37(-1.77%) |
Jun 24, 2016 | 21.68 | 21.78 | 20.80 | 21.09 | 26,940,306 | -1.57(-6.92%) |
Jun 23, 2016 | 22.51 | 22.75 | 22.43 | 22.66 | 10,402,159 | +0.46(+2.10%) |
Jun 22, 2016 | 22.45 | 22.57 | 22.18 | 22.20 | 7,318,630 | -0.33(-1.46%) |
Jun 21, 2016 | 22.38 | 22.58 | 22.30 | 22.52 | 8,623,086 | +0.12(+0.53%) |
Jun 20, 2016 | 22.20 | 22.68 | 22.12 | 22.40 | 15,595,021 | +0.71(+3.28%) |
Jun 17, 2016 | 21.65 | 21.78 | 21.51 | 21.69 | 14,450,059 | -0.05(-0.25%) |
Jun 16, 2016 | 21.83 | 21.85 | 21.40 | 21.75 | 10,307,802 | -0.10(-0.46%) |
Jun 15, 2016 | 21.88 | 21.96 | 21.69 | 21.85 | 10,228,147 | +0.07(+0.33%) |
Jun 14, 2016 | 21.69 | 21.89 | 21.55 | 21.78 | 10,887,449 | -0.01(-0.04%) |
Jun 13, 2016 | 21.90 | 22.00 | 21.74 | 21.78 | 9,461,295 | -0.16(-0.75%) |
Jun 10, 2016 | 22.03 | 22.13 | 21.80 | 21.95 | 8,534,152 | -0.24(-1.07%) |
Jun 09, 2016 | 22.06 | 22.23 | 21.95 | 22.19 | 8,679,771 | +0.09(+0.41%) |
Jun 08, 2016 | 22.11 | 22.19 | 21.99 | 22.09 | 8,468,739 | -0.05(-0.21%) |
Jun 07, 2016 | 22.00 | 22.21 | 21.99 | 22.14 | 10,703,442 | +0.26(+1.21%) |
Jun 06, 2016 | 21.87 | 21.98 | 21.77 | 21.88 | 7,741,106 | +0.01(+0.04%) |
Jun 03, 2016 | 22.08 | 22.11 | 21.65 | 21.87 | 7,033,425 | -0.25(-1.11%) |
Jun 02, 2016 | 22.02 | 22.13 | 21.78 | 22.11 | 11,350,375 | +0.16(+0.75%) |
Jun 01, 2016 | 22.28 | 22.28 | 21.92 | 21.95 | 8,463,917 | -0.36(-1.59%) |
May 31, 2016 | 22.15 | 22.45 | 22.10 | 22.30 | 12,530,760 | +0.09(+0.41%) |
May 27, 2016 | 22.04 | 22.21 | 22.21 | 22.21 | 8,828,547 | +0.22(+1.00%) |
May 26, 2016 | 21.87 | 22.00 | 21.76 | 21.99 | 6,083,967 | +0.08(+0.35%) |
May 25, 2016 | 21.80 | 22.07 | 21.78 | 21.92 | 8,053,201 | -0.01(-0.06%) |
May 24, 2016 | 21.56 | 22.05 | 21.56 | 21.93 | 8,788,501 | +0.54(+2.51%) |
May 23, 2016 | 21.32 | 21.72 | 21.28 | 21.39 | 5,885,721 | -0.17(-0.80%) |
May 20, 2016 | 21.37 | 21.67 | 21.26 | 21.57 | 7,485,032 | +0.21(+0.98%) |
May 19, 2016 | 21.51 | 21.58 | 21.20 | 21.36 | 5,696,086 | -0.25(-1.14%) |
May 18, 2016 | 21.26 | 21.75 | 21.17 | 21.60 | 9,750,231 | +0.38(+1.80%) |
May 17, 2016 | 21.56 | 21.70 | 21.14 | 21.22 | 10,920,130 | -0.48(-2.23%) |
May 16, 2016 | 21.59 | 21.78 | 21.52 | 21.70 | 6,129,632 | +0.02(+0.08%) |
May 13, 2016 | 21.57 | 21.82 | 21.52 | 21.68 | 9,383,722 | +0.18(+0.85%) |
May 12, 2016 | 21.80 | 21.81 | 21.43 | 21.50 | 11,918,281 | -0.15(-0.67%) |
May 11, 2016 | 21.99 | 22.05 | 21.65 | 21.65 | 8,273,008 | -0.38(-1.74%) |
May 10, 2016 | 21.92 | 22.09 | 21.88 | 22.03 | 9,318,613 | +0.13(+0.58%) |
May 09, 2016 | 21.69 | 22.01 | 21.64 | 21.90 | 8,602,852 | +0.18(+0.84%) |
May 06, 2016 | 21.58 | 21.74 | 21.47 | 21.72 | 8,694,675 | +0.01(+0.04%) |
May 05, 2016 | 21.90 | 21.93 | 21.67 | 21.71 | 8,680,348 | +0.01(+0.04%) |
May 04, 2016 | 21.72 | 21.92 | 21.64 | 21.70 | 8,907,964 | -0.16(-0.75%) |
May 03, 2016 | 21.95 | 22.11 | 21.78 | 21.87 | 10,452,624 | -0.26(-1.15%) |
May 02, 2016 | 22.05 | 22.24 | 21.94 | 22.12 | 11,674,991 | -0.16(-0.70%) |
Apr 29, 2016 | 22.22 | 22.41 | 21.94 | 22.28 | 22,102,774 | -0.17(-0.77%) |
Apr 28, 2016 | 22.88 | 23.11 | 22.39 | 22.45 | 14,719,207 | -0.59(-2.57%) |
Apr 27, 2016 | 23.10 | 23.90 | 22.97 | 23.04 | 32,112,876 | +0.71(+3.19%) |
Apr 26, 2016 | 22.04 | 22.54 | 22.04 | 22.33 | 19,738,156 | +0.25(+1.11%) |
Apr 25, 2016 | 22.25 | 22.38 | 22.02 | 22.09 | 17,817,018 | -0.16(-0.74%) |
Apr 22, 2016 | 22.44 | 22.77 | 22.22 | 22.25 | 11,667,877 | -0.26(-1.17%) |
Apr 21, 2016 | 22.46 | 22.68 | 22.43 | 22.51 | 9,213,336 | +0.03(+0.12%) |
Apr 20, 2016 | 22.16 | 22.67 | 22.12 | 22.49 | 9,316,209 | +0.33(+1.48%) |
Apr 19, 2016 | 22.48 | 22.69 | 21.97 | 22.16 | 22,847,198 | -0.92(-3.99%) |
Apr 18, 2016 | 22.61 | 23.23 | 22.61 | 23.08 | 6,530,196 | +0.08(+0.36%) |
Apr 15, 2016 | 23.08 | 23.10 | 22.80 | 23.00 | 6,957,747 | +0.01(+0.04%) |
Apr 14, 2016 | 23.06 | 23.08 | 22.76 | 22.99 | 8,631,386 | +0.12(+0.52%) |
Apr 13, 2016 | 22.41 | 23.34 | 22.39 | 22.87 | 18,642,234 | +0.60(+2.70%) |
Apr 12, 2016 | 22.06 | 22.39 | 21.91 | 22.27 | 9,790,828 | +0.33(+1.50%) |
Apr 11, 2016 | 22.04 | 22.29 | 21.92 | 21.94 | 8,120,807 | -0.01(-0.04%) |
Apr 08, 2016 | 22.08 | 22.23 | 21.77 | 21.95 | 9,318,608 | -0.03(-0.12%) |
Apr 07, 2016 | 21.98 | 22.71 | 21.85 | 21.98 | 22,068,448 | -1.21(-5.23%) |
Apr 06, 2016 | 22.30 | 23.27 | 22.21 | 23.19 | 23,753,932 | +0.95(+4.26%) |
Apr 05, 2016 | 21.60 | 22.50 | 21.57 | 22.24 | 18,193,188 | +0.33(+1.50%) |
Apr 04, 2016 | 21.34 | 22.05 | 21.34 | 21.91 | 13,615,798 | +0.14(+0.63%) |