Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.82 | 25.90 | 25.61 | 25.87 | 1,679,871 | +0.10(+0.37%) |
Jun 29, 2016 | 25.66 | 25.88 | 25.63 | 25.77 | 1,210,978 | +0.23(+0.91%) |
Jun 28, 2016 | 25.27 | 25.56 | 25.11 | 25.54 | 1,993,525 | +0.33(+1.30%) |
Jun 27, 2016 | 24.51 | 25.25 | 24.44 | 25.21 | 2,363,892 | +0.56(+2.27%) |
Jun 24, 2016 | 24.10 | 24.79 | 23.88 | 24.65 | 1,836,401 | +0.16(+0.66%) |
Jun 23, 2016 | 24.39 | 24.49 | 24.27 | 24.49 | 1,207,283 | +0.35(+1.44%) |
Jun 22, 2016 | 24.22 | 24.26 | 24.08 | 24.15 | 616,985 | -0.03(-0.11%) |
Jun 21, 2016 | 24.17 | 24.27 | 24.07 | 24.17 | 558,575 | +0.01(+0.03%) |
Jun 20, 2016 | 24.29 | 24.45 | 24.13 | 24.16 | 618,063 | -0.02(-0.08%) |
Jun 17, 2016 | 24.09 | 24.24 | 24.00 | 24.18 | 1,124,631 | -0.02(-0.08%) |
Jun 16, 2016 | 23.98 | 24.22 | 23.87 | 24.20 | 729,526 | +0.12(+0.48%) |
Jun 15, 2016 | 23.84 | 24.17 | 23.84 | 24.09 | 766,220 | +0.26(+1.11%) |
Jun 14, 2016 | 23.89 | 23.95 | 23.72 | 23.82 | 713,787 | -0.06(-0.24%) |
Jun 13, 2016 | 23.95 | 24.12 | 23.82 | 23.88 | 832,917 | -0.05(-0.22%) |
Jun 10, 2016 | 23.73 | 23.97 | 23.72 | 23.93 | 980,595 | +0.04(+0.16%) |
Jun 09, 2016 | 23.63 | 23.92 | 23.57 | 23.89 | 961,523 | +0.27(+1.14%) |
Jun 08, 2016 | 23.16 | 23.62 | 23.16 | 23.62 | 1,244,549 | +0.44(+1.92%) |
Jun 07, 2016 | 23.07 | 23.23 | 23.04 | 23.18 | 1,577,468 | +0.10(+0.42%) |
Jun 06, 2016 | 23.22 | 23.24 | 22.76 | 23.08 | 1,831,194 | -0.10(-0.42%) |
Jun 03, 2016 | 23.17 | 23.40 | 22.92 | 23.18 | 1,151,313 | +0.24(+1.07%) |
Jun 02, 2016 | 22.83 | 22.95 | 22.70 | 22.93 | 1,052,970 | +0.06(+0.28%) |
Jun 01, 2016 | 22.56 | 22.89 | 22.56 | 22.87 | 752,071 | +0.19(+0.85%) |
May 31, 2016 | 22.88 | 22.90 | 22.62 | 22.68 | 1,292,081 | -0.16(-0.70%) |
May 27, 2016 | 22.60 | 22.84 | 22.84 | 22.84 | 1,102,068 | +0.24(+1.08%) |
May 26, 2016 | 22.51 | 22.67 | 22.43 | 22.59 | 776,941 | +0.05(+0.23%) |
May 25, 2016 | 22.56 | 22.61 | 22.28 | 22.54 | 1,100,940 | +0.01(+0.03%) |
May 24, 2016 | 22.38 | 22.54 | 22.30 | 22.54 | 973,896 | +0.28(+1.27%) |
May 23, 2016 | 22.40 | 22.45 | 22.05 | 22.25 | 871,481 | -0.10(-0.43%) |
May 20, 2016 | 22.19 | 22.37 | 22.08 | 22.35 | 1,662,706 | +0.23(+1.02%) |
May 19, 2016 | 21.88 | 22.21 | 21.71 | 22.12 | 1,289,469 | +0.06(+0.29%) |
May 18, 2016 | 22.36 | 22.36 | 21.87 | 22.06 | 1,144,852 | -0.37(-1.64%) |
May 17, 2016 | 22.50 | 22.55 | 22.23 | 22.43 | 2,083,506 | -0.13(-0.57%) |
May 16, 2016 | 22.44 | 22.66 | 22.39 | 22.56 | 1,175,501 | +0.12(+0.52%) |
May 13, 2016 | 22.69 | 22.71 | 22.21 | 22.44 | 1,850,665 | -0.39(-1.72%) |
May 12, 2016 | 22.95 | 23.02 | 22.59 | 22.83 | 2,194,793 | -0.10(-0.45%) |
May 11, 2016 | 23.64 | 23.78 | 22.83 | 22.93 | 2,089,629 | -0.71(-3.00%) |
May 10, 2016 | 23.67 | 23.67 | 23.38 | 23.64 | 1,737,624 | +0.06(+0.27%) |
May 09, 2016 | 23.31 | 23.58 | 23.25 | 23.58 | 903,767 | +0.28(+1.22%) |
May 06, 2016 | 22.91 | 23.30 | 22.70 | 23.30 | 745,491 | +0.38(+1.66%) |
May 05, 2016 | 23.14 | 23.19 | 22.90 | 22.92 | 894,771 | -0.21(-0.92%) |
May 04, 2016 | 22.72 | 23.20 | 22.72 | 23.13 | 1,298,503 | +0.23(+1.01%) |
May 03, 2016 | 22.92 | 22.93 | 22.70 | 22.90 | 678,773 | -0.02(-0.08%) |
May 02, 2016 | 22.72 | 23.02 | 22.72 | 22.92 | 901,801 | +0.33(+1.45%) |
Apr 29, 2016 | 22.95 | 23.04 | 22.46 | 22.59 | 1,584,921 | -0.43(-1.87%) |
Apr 28, 2016 | 23.05 | 23.22 | 22.94 | 23.02 | 912,874 | -0.10(-0.42%) |
Apr 27, 2016 | 22.95 | 23.31 | 22.57 | 23.12 | 2,009,137 | +0.26(+1.14%) |
Apr 26, 2016 | 22.97 | 23.17 | 22.82 | 22.85 | 1,605,267 | -0.11(-0.50%) |
Apr 25, 2016 | 22.85 | 23.03 | 22.73 | 22.97 | 1,073,454 | +0.00(+0.00%) |
Apr 22, 2016 | 22.92 | 23.08 | 22.78 | 22.97 | 1,070,893 | +0.11(+0.50%) |
Apr 21, 2016 | 23.55 | 23.56 | 22.85 | 22.85 | 1,422,002 | -0.75(-3.16%) |
Apr 20, 2016 | 23.70 | 23.82 | 23.57 | 23.60 | 1,005,831 | -0.15(-0.62%) |
Apr 19, 2016 | 23.74 | 23.85 | 23.67 | 23.75 | 639,721 | +0.01(+0.03%) |
Apr 18, 2016 | 23.62 | 23.86 | 23.58 | 23.74 | 978,366 | +0.04(+0.19%) |
Apr 15, 2016 | 23.42 | 23.78 | 23.42 | 23.70 | 1,650,120 | +0.24(+1.01%) |
Apr 14, 2016 | 23.45 | 23.51 | 23.24 | 23.46 | 1,675,815 | -0.03(-0.14%) |
Apr 13, 2016 | 23.50 | 23.54 | 23.15 | 23.49 | 1,849,127 | +0.07(+0.30%) |
Apr 12, 2016 | 23.15 | 23.45 | 23.05 | 23.42 | 1,742,395 | +0.38(+1.63%) |
Apr 11, 2016 | 23.14 | 23.22 | 23.04 | 23.05 | 1,120,321 | -0.05(-0.22%) |
Apr 08, 2016 | 23.22 | 23.27 | 22.99 | 23.10 | 1,044,852 | +0.10(+0.42%) |
Apr 07, 2016 | 23.18 | 23.26 | 22.97 | 23.00 | 1,080,628 | -0.25(-1.07%) |
Apr 06, 2016 | 23.05 | 23.28 | 23.00 | 23.25 | 636,919 | +0.17(+0.72%) |
Apr 05, 2016 | 23.11 | 23.19 | 23.03 | 23.08 | 748,655 | -0.13(-0.58%) |
Apr 04, 2016 | 23.23 | 23.61 | 23.18 | 23.22 | 811,592 | -0.20(-0.87%) |