Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.58 | 27.58 | 27.58 | 0 | +0.64(+2.38%) | |
Jun 29, 2016 | 27.14 | 27.74 | 26.91 | 26.94 | 4,960,407 | +0.07(+0.26%) |
Jun 28, 2016 | 26.80 | 27.53 | 26.63 | 26.87 | 4,912,141 | -0.73(-2.64%) |
Jun 27, 2016 | 27.33 | 27.83 | 26.44 | 27.60 | 7,070,785 | +0.95(+3.56%) |
Jun 24, 2016 | 27.15 | 27.18 | 25.81 | 26.65 | 6,371,428 | +1.96(+7.94%) |
Jun 23, 2016 | 24.80 | 25.23 | 24.58 | 24.69 | 3,200,274 | -0.54(-2.14%) |
Jun 22, 2016 | 24.56 | 25.28 | 24.32 | 25.23 | 4,277,874 | +0.69(+2.81%) |
Jun 21, 2016 | 24.84 | 25.19 | 24.52 | 24.54 | 3,662,642 | -0.76(-3.00%) |
Jun 20, 2016 | 24.73 | 25.43 | 24.48 | 25.30 | 4,246,550 | -0.51(-1.98%) |
Jun 17, 2016 | 26.33 | 26.33 | 25.51 | 25.81 | 11,365,269 | -0.18(-0.69%) |
Jun 16, 2016 | 27.51 | 27.86 | 25.77 | 25.99 | 6,817,181 | -0.53(-2.00%) |
Jun 15, 2016 | 25.36 | 26.76 | 25.35 | 26.52 | 5,423,186 | +1.10(+4.33%) |
Jun 14, 2016 | 26.05 | 26.13 | 25.22 | 25.42 | 4,663,367 | -0.48(-1.85%) |
Jun 13, 2016 | 26.09 | 26.20 | 25.52 | 25.90 | 5,074,458 | +0.90(+3.60%) |
Jun 10, 2016 | 25.18 | 25.97 | 24.88 | 25.00 | 6,506,208 | +0.09(+0.36%) |
Jun 09, 2016 | 24.48 | 25.01 | 24.43 | 24.91 | 3,552,048 | +0.51(+2.09%) |
Jun 08, 2016 | 24.75 | 25.23 | 24.26 | 24.40 | 5,193,772 | +0.37(+1.54%) |
Jun 07, 2016 | 23.94 | 24.40 | 23.84 | 24.03 | 3,729,293 | -0.24(-0.99%) |
Jun 06, 2016 | 24.67 | 24.79 | 23.90 | 24.27 | 5,326,396 | -0.54(-2.18%) |
Jun 03, 2016 | 23.38 | 24.88 | 23.30 | 24.81 | 7,522,521 | +2.58(+11.61%) |
Jun 02, 2016 | 21.97 | 22.31 | 21.87 | 22.23 | 3,187,484 | +0.16(+0.72%) |
Jun 01, 2016 | 22.17 | 22.59 | 21.75 | 22.07 | 4,314,615 | +0.15(+0.68%) |
May 31, 2016 | 21.70 | 22.56 | 21.45 | 21.92 | 13,093,548 | +0.37(+1.72%) |
May 30, 2016 | 21.45 | 21.74 | 21.41 | 21.55 | 984,451 | -0.12(-0.55%) |
May 27, 2016 | 22.10 | 22.45 | 21.56 | 21.67 | 4,738,527 | -0.54(-2.43%) |
May 26, 2016 | 22.84 | 23.07 | 22.05 | 22.21 | 4,045,102 | -0.29(-1.29%) |
May 25, 2016 | 21.93 | 22.79 | 21.30 | 22.50 | 6,248,161 | +0.26(+1.17%) |
May 24, 2016 | 23.04 | 23.37 | 22.20 | 22.24 | 6,603,158 | -1.63(-6.83%) |
May 20, 2016 | 23.87 | 23.87 | 23.87 | 0 | +0.11(+0.46%) | |
May 19, 2016 | 22.67 | 23.99 | 22.39 | 23.76 | 6,194,262 | +0.82(+3.57%) |
May 18, 2016 | 24.70 | 25.01 | 22.90 | 22.94 | 7,226,695 | -2.05(-8.20%) |
May 17, 2016 | 24.38 | 25.44 | 24.18 | 24.99 | 5,524,543 | +0.58(+2.38%) |
May 16, 2016 | 24.35 | 24.65 | 24.06 | 24.41 | 5,770,603 | +0.55(+2.31%) |
May 13, 2016 | 23.33 | 24.20 | 23.33 | 23.86 | 4,475,923 | +0.59(+2.54%) |
May 12, 2016 | 23.60 | 23.88 | 23.05 | 23.27 | 3,341,974 | -0.44(-1.86%) |
May 11, 2016 | 23.76 | 24.15 | 22.95 | 23.71 | 5,180,288 | +0.52(+2.24%) |
May 10, 2016 | 22.56 | 23.25 | 22.25 | 23.19 | 3,414,519 | +0.67(+2.98%) |
May 09, 2016 | 23.12 | 23.20 | 22.49 | 22.52 | 3,429,407 | -1.31(-5.50%) |
May 06, 2016 | 23.45 | 24.29 | 23.44 | 23.83 | 4,782,247 | +0.83(+3.61%) |
May 05, 2016 | 22.80 | 23.35 | 22.51 | 23.00 | 3,999,891 | +0.52(+2.31%) |
May 04, 2016 | 22.89 | 23.64 | 22.29 | 22.48 | 4,332,577 | -0.85(-3.64%) |
May 03, 2016 | 23.62 | 23.86 | 23.04 | 23.33 | 4,655,445 | -0.63(-2.63%) |
May 02, 2016 | 24.38 | 24.43 | 23.65 | 23.96 | 6,013,346 | -0.33(-1.36%) |
Apr 29, 2016 | 22.50 | 24.33 | 22.47 | 24.29 | 7,242,497 | +2.26(+10.26%) |
Apr 28, 2016 | 21.13 | 22.14 | 21.12 | 22.03 | 4,303,683 | +1.05(+5.00%) |
Apr 27, 2016 | 20.96 | 21.05 | 20.47 | 20.98 | 4,668,844 | +0.20(+0.96%) |
Apr 26, 2016 | 20.46 | 20.92 | 20.28 | 20.78 | 4,222,528 | +0.29(+1.42%) |
Apr 25, 2016 | 20.60 | 20.64 | 20.29 | 20.49 | 3,011,102 | +0.08(+0.39%) |
Apr 22, 2016 | 20.42 | 20.91 | 20.12 | 20.41 | 4,398,254 | -0.38(-1.83%) |
Apr 21, 2016 | 20.56 | 21.22 | 20.35 | 20.79 | 6,731,654 | +0.73(+3.64%) |
Apr 20, 2016 | 20.71 | 21.09 | 19.73 | 20.06 | 5,794,760 | -0.64(-3.09%) |
Apr 19, 2016 | 20.79 | 21.00 | 20.40 | 20.70 | 4,629,006 | +0.45(+2.22%) |
Apr 18, 2016 | 20.53 | 20.54 | 19.97 | 20.25 | 3,035,841 | +0.14(+0.70%) |
Apr 15, 2016 | 19.90 | 20.24 | 19.59 | 20.11 | 3,458,419 | +0.30(+1.51%) |
Apr 14, 2016 | 20.48 | 20.68 | 19.38 | 19.81 | 6,057,412 | -0.75(-3.65%) |
Apr 13, 2016 | 20.52 | 20.75 | 20.31 | 20.56 | 4,100,345 | -0.31(-1.49%) |
Apr 12, 2016 | 21.00 | 21.32 | 20.54 | 20.87 | 5,000,232 | -0.17(-0.81%) |
Apr 11, 2016 | 19.98 | 21.10 | 19.96 | 21.04 | 5,318,135 | +1.29(+6.53%) |
Apr 08, 2016 | 19.07 | 19.92 | 19.06 | 19.75 | 4,191,217 | +0.64(+3.35%) |
Apr 07, 2016 | 18.74 | 19.32 | 18.73 | 19.11 | 5,039,698 | +0.83(+4.54%) |
Apr 06, 2016 | 18.32 | 18.54 | 18.10 | 18.28 | 5,116,372 | -0.18(-0.98%) |
Apr 05, 2016 | 18.22 | 18.49 | 17.87 | 18.46 | 3,999,043 | +0.82(+4.65%) |
Apr 04, 2016 | 17.71 | 17.86 | 17.48 | 17.64 | 2,576,453 | -0.14(-0.79%) |