Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.59 | 23.76 | 23.03 | 23.71 | 9,339,889 | +0.20(+0.87%) |
Jun 29, 2016 | 23.09 | 23.79 | 23.04 | 23.50 | 9,719,598 | +0.63(+2.74%) |
Jun 28, 2016 | 22.59 | 23.07 | 22.44 | 22.87 | 8,323,492 | +0.51(+2.27%) |
Jun 27, 2016 | 22.48 | 22.49 | 21.74 | 22.37 | 11,726,718 | -0.26(-1.15%) |
Jun 24, 2016 | 22.85 | 22.92 | 22.56 | 22.63 | 17,873,588 | -0.92(-3.89%) |
Jun 23, 2016 | 23.63 | 24.27 | 23.47 | 23.54 | 15,917,198 | +0.40(+1.74%) |
Jun 22, 2016 | 23.42 | 23.66 | 23.09 | 23.14 | 5,655,622 | -0.16(-0.70%) |
Jun 21, 2016 | 23.55 | 23.58 | 23.22 | 23.30 | 5,922,663 | -0.12(-0.51%) |
Jun 20, 2016 | 23.70 | 23.82 | 23.39 | 23.42 | 8,046,821 | -0.01(-0.06%) |
Jun 17, 2016 | 22.80 | 23.57 | 22.80 | 23.44 | 16,069,908 | +0.62(+2.72%) |
Jun 16, 2016 | 23.00 | 23.05 | 22.58 | 22.82 | 8,906,243 | +0.29(+1.28%) |
Jun 15, 2016 | 22.51 | 23.16 | 22.44 | 22.53 | 9,579,978 | +0.44(+2.01%) |
Jun 14, 2016 | 22.34 | 22.46 | 21.83 | 22.08 | 8,739,271 | -0.20(-0.92%) |
Jun 13, 2016 | 22.95 | 23.05 | 22.25 | 22.29 | 11,251,460 | -0.89(-3.84%) |
Jun 10, 2016 | 22.98 | 23.21 | 22.75 | 23.18 | 8,545,641 | -0.25(-1.07%) |
Jun 09, 2016 | 23.81 | 23.81 | 23.18 | 23.43 | 10,303,211 | -0.46(-1.93%) |
Jun 08, 2016 | 24.10 | 24.16 | 23.70 | 23.89 | 7,002,113 | -0.04(-0.18%) |
Jun 07, 2016 | 23.78 | 24.16 | 23.63 | 23.93 | 7,712,866 | +0.03(+0.12%) |
Jun 06, 2016 | 24.07 | 24.15 | 23.63 | 23.90 | 8,970,190 | -0.03(-0.15%) |
Jun 03, 2016 | 23.66 | 24.10 | 23.60 | 23.94 | 10,933,600 | -0.01(-0.06%) |
Jun 02, 2016 | 23.05 | 24.13 | 23.05 | 23.95 | 18,608,320 | +0.92(+4.00%) |
Jun 01, 2016 | 23.05 | 23.28 | 22.82 | 23.03 | 9,818,554 | -0.13(-0.54%) |
May 31, 2016 | 22.75 | 23.19 | 22.69 | 23.16 | 13,082,464 | +0.34(+1.50%) |
May 27, 2016 | 22.08 | 22.82 | 22.82 | 22.82 | 14,618,849 | +0.80(+3.64%) |
May 26, 2016 | 22.43 | 22.51 | 21.90 | 22.01 | 7,683,577 | -0.17(-0.75%) |
May 25, 2016 | 21.85 | 22.31 | 21.75 | 22.18 | 9,649,812 | +0.43(+1.99%) |
May 24, 2016 | 21.86 | 22.05 | 21.67 | 21.75 | 8,912,404 | -0.07(-0.32%) |
May 23, 2016 | 21.83 | 22.32 | 21.80 | 21.82 | 12,020,387 | +0.00(+0.00%) |
May 20, 2016 | 21.62 | 21.83 | 21.27 | 21.82 | 13,018,987 | +0.29(+1.36%) |
May 19, 2016 | 21.06 | 21.54 | 20.99 | 21.53 | 22,375,114 | +0.56(+2.66%) |
May 18, 2016 | 21.05 | 21.35 | 20.88 | 20.97 | 11,965,753 | -0.23(-1.09%) |
May 17, 2016 | 21.44 | 21.60 | 21.07 | 21.20 | 12,976,928 | -0.23(-1.07%) |
May 16, 2016 | 21.95 | 22.00 | 21.27 | 21.43 | 11,462,832 | -0.34(-1.57%) |
May 13, 2016 | 21.66 | 22.57 | 21.23 | 21.77 | 22,873,610 | +0.01(+0.03%) |
May 12, 2016 | 21.76 | 21.98 | 21.17 | 21.76 | 24,151,444 | -0.12(-0.54%) |
May 11, 2016 | 25.79 | 24.02 | 21.86 | 21.88 | 50,847,888 | -3.91(-15.17%) |
May 10, 2016 | 25.98 | 26.38 | 25.74 | 25.79 | 14,098,176 | -0.52(-1.99%) |
May 09, 2016 | 25.84 | 26.53 | 25.75 | 26.32 | 6,806,103 | +0.06(+0.24%) |
May 06, 2016 | 26.14 | 26.28 | 25.80 | 26.25 | 6,130,145 | -0.17(-0.66%) |
May 05, 2016 | 26.81 | 26.81 | 26.16 | 26.43 | 7,420,615 | -0.54(-2.02%) |
May 04, 2016 | 27.31 | 27.31 | 26.66 | 26.97 | 5,597,392 | -0.56(-2.05%) |
May 03, 2016 | 27.67 | 27.73 | 27.30 | 27.54 | 4,194,371 | -0.29(-1.05%) |
May 02, 2016 | 27.74 | 28.00 | 27.63 | 27.83 | 4,186,419 | +0.22(+0.81%) |
Apr 29, 2016 | 28.35 | 28.35 | 27.41 | 27.61 | 4,696,027 | -0.70(-2.49%) |
Apr 28, 2016 | 28.53 | 28.62 | 28.26 | 28.31 | 3,295,715 | -0.29(-1.00%) |
Apr 27, 2016 | 28.36 | 28.64 | 28.06 | 28.60 | 3,776,112 | +0.33(+1.16%) |
Apr 26, 2016 | 28.07 | 28.30 | 27.83 | 28.27 | 4,126,329 | +0.15(+0.52%) |
Apr 25, 2016 | 28.44 | 28.54 | 27.96 | 28.12 | 3,509,845 | -0.44(-1.54%) |
Apr 22, 2016 | 28.87 | 29.05 | 28.38 | 28.56 | 5,985,334 | -0.41(-1.42%) |
Apr 21, 2016 | 28.87 | 29.16 | 28.72 | 28.97 | 5,631,018 | +0.13(+0.46%) |
Apr 20, 2016 | 28.74 | 29.32 | 28.70 | 28.84 | 4,962,604 | +0.15(+0.51%) |
Apr 19, 2016 | 28.49 | 28.78 | 28.27 | 28.70 | 5,027,259 | +0.30(+1.06%) |
Apr 18, 2016 | 28.40 | 28.78 | 28.18 | 28.40 | 6,025,420 | +0.06(+0.20%) |
Apr 15, 2016 | 27.75 | 28.40 | 27.73 | 28.34 | 6,761,882 | +0.68(+2.47%) |
Apr 14, 2016 | 28.14 | 28.20 | 27.24 | 27.66 | 8,669,698 | -0.47(-1.66%) |
Apr 13, 2016 | 27.97 | 28.16 | 27.44 | 28.12 | 5,723,184 | +0.18(+0.65%) |
Apr 12, 2016 | 27.85 | 28.14 | 27.39 | 27.94 | 6,044,361 | +0.17(+0.63%) |
Apr 11, 2016 | 27.72 | 28.15 | 27.59 | 27.77 | 7,989,180 | +0.10(+0.35%) |
Apr 08, 2016 | 28.02 | 28.05 | 27.41 | 27.67 | 7,391,424 | -0.66(-2.31%) |
Apr 07, 2016 | 28.87 | 29.10 | 28.14 | 28.33 | 5,103,444 | -0.66(-2.29%) |
Apr 06, 2016 | 29.04 | 29.19 | 28.42 | 28.99 | 5,204,017 | +0.07(+0.24%) |
Apr 05, 2016 | 29.29 | 29.36 | 28.83 | 28.92 | 4,502,795 | -0.48(-1.64%) |
Apr 04, 2016 | 30.05 | 30.08 | 29.36 | 29.40 | 5,506,091 | -0.56(-1.86%) |