Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.49 | 20.74 | 20.07 | 20.74 | 12,987,027 | +0.37(+1.81%) |
Jun 29, 2016 | 19.83 | 20.38 | 19.75 | 20.37 | 9,938,519 | +0.74(+3.76%) |
Jun 28, 2016 | 19.45 | 19.73 | 19.36 | 19.63 | 14,694,114 | +0.47(+2.44%) |
Jun 27, 2016 | 19.94 | 19.95 | 19.07 | 19.16 | 18,236,318 | -1.05(-5.19%) |
Jun 24, 2016 | 20.47 | 20.90 | 20.14 | 20.21 | 19,567,730 | -1.12(-5.23%) |
Jun 23, 2016 | 21.15 | 21.36 | 20.92 | 21.33 | 12,726,710 | +0.41(+1.96%) |
Jun 22, 2016 | 21.17 | 21.52 | 20.89 | 20.92 | 17,901,582 | -0.29(-1.35%) |
Jun 21, 2016 | 21.07 | 21.54 | 20.92 | 21.21 | 14,748,091 | +0.25(+1.17%) |
Jun 20, 2016 | 21.35 | 21.36 | 20.80 | 20.96 | 22,376,140 | -0.18(-0.85%) |
Jun 17, 2016 | 21.31 | 21.34 | 20.99 | 21.14 | 22,240,646 | -0.19(-0.88%) |
Jun 16, 2016 | 21.53 | 21.56 | 21.00 | 21.33 | 26,612,666 | -0.41(-1.89%) |
Jun 15, 2016 | 21.73 | 22.29 | 21.27 | 21.74 | 32,663,508 | +0.04(+0.19%) |
Jun 14, 2016 | 24.01 | 24.01 | 20.88 | 21.70 | 80,453,032 | -3.27(-13.11%) |
Jun 13, 2016 | 25.15 | 25.34 | 24.94 | 24.97 | 7,238,110 | -0.30(-1.17%) |
Jun 10, 2016 | 25.51 | 25.56 | 25.13 | 25.27 | 7,207,597 | -0.50(-1.94%) |
Jun 09, 2016 | 26.02 | 26.02 | 25.60 | 25.77 | 7,026,534 | -0.44(-1.69%) |
Jun 08, 2016 | 25.92 | 26.23 | 25.92 | 26.21 | 9,120,085 | +0.28(+1.08%) |
Jun 07, 2016 | 25.52 | 26.12 | 25.21 | 25.93 | 12,891,843 | +0.48(+1.87%) |
Jun 06, 2016 | 25.21 | 25.51 | 25.19 | 25.46 | 7,899,229 | +0.25(+1.01%) |
Jun 03, 2016 | 25.37 | 25.59 | 24.82 | 25.20 | 7,012,901 | -0.46(-1.79%) |
Jun 02, 2016 | 25.64 | 25.67 | 25.34 | 25.66 | 7,666,265 | -0.01(-0.03%) |
Jun 01, 2016 | 25.56 | 25.70 | 25.24 | 25.67 | 3,785,439 | +0.07(+0.29%) |
May 31, 2016 | 25.74 | 25.74 | 25.45 | 25.60 | 7,164,301 | +0.03(+0.13%) |
May 27, 2016 | 25.43 | 25.56 | 25.56 | 25.56 | 6,420,960 | +0.22(+0.87%) |
May 26, 2016 | 25.14 | 25.42 | 24.94 | 25.34 | 6,938,915 | +0.19(+0.75%) |
May 25, 2016 | 24.96 | 25.41 | 24.94 | 25.15 | 7,348,643 | +0.30(+1.19%) |
May 24, 2016 | 24.61 | 24.97 | 24.59 | 24.86 | 5,727,909 | +0.39(+1.58%) |
May 23, 2016 | 24.43 | 24.64 | 24.18 | 24.47 | 4,096,032 | -0.04(-0.17%) |
May 20, 2016 | 24.64 | 24.92 | 24.40 | 24.51 | 5,978,744 | -0.05(-0.20%) |
May 19, 2016 | 24.50 | 24.82 | 24.27 | 24.56 | 7,457,928 | -0.14(-0.56%) |
May 18, 2016 | 24.01 | 24.71 | 23.96 | 24.70 | 9,003,124 | +0.69(+2.87%) |
May 17, 2016 | 23.62 | 24.37 | 23.57 | 24.01 | 7,632,668 | +0.27(+1.14%) |
May 16, 2016 | 23.82 | 24.05 | 23.72 | 23.74 | 9,345,593 | -0.08(-0.34%) |
May 13, 2016 | 24.03 | 24.33 | 23.75 | 23.82 | 8,404,652 | -0.31(-1.29%) |
May 12, 2016 | 24.78 | 24.80 | 24.05 | 24.14 | 11,395,333 | -0.42(-1.70%) |
May 11, 2016 | 24.91 | 24.99 | 24.53 | 24.55 | 9,471,179 | -0.52(-2.06%) |
May 10, 2016 | 24.67 | 25.19 | 24.64 | 25.07 | 4,535,945 | +0.49(+2.00%) |
May 09, 2016 | 24.72 | 24.89 | 24.51 | 24.58 | 3,523,694 | -0.10(-0.40%) |
May 06, 2016 | 24.33 | 24.71 | 24.20 | 24.68 | 7,392,859 | +0.21(+0.84%) |
May 05, 2016 | 24.84 | 24.96 | 24.45 | 24.47 | 7,113,259 | -0.34(-1.36%) |
May 04, 2016 | 25.24 | 25.32 | 24.72 | 24.81 | 8,466,093 | -0.69(-2.70%) |
May 03, 2016 | 25.42 | 25.58 | 25.13 | 25.50 | 6,688,503 | -0.21(-0.80%) |
May 02, 2016 | 25.25 | 25.80 | 25.18 | 25.70 | 8,407,171 | +0.62(+2.49%) |
Apr 29, 2016 | 25.25 | 25.43 | 24.85 | 25.08 | 5,970,010 | -0.33(-1.29%) |
Apr 28, 2016 | 25.12 | 25.62 | 25.02 | 25.41 | 7,215,099 | +0.07(+0.29%) |
Apr 27, 2016 | 25.55 | 25.55 | 25.08 | 25.33 | 9,733,617 | -0.23(-0.90%) |
Apr 26, 2016 | 25.10 | 25.60 | 24.98 | 25.56 | 9,109,349 | +0.59(+2.37%) |
Apr 25, 2016 | 25.00 | 25.34 | 24.77 | 24.97 | 7,155,222 | -0.05(-0.20%) |
Apr 22, 2016 | 24.64 | 25.59 | 24.64 | 25.02 | 11,138,976 | +0.07(+0.26%) |
Apr 21, 2016 | 25.09 | 25.22 | 24.84 | 24.96 | 8,078,169 | -0.21(-0.82%) |
Apr 20, 2016 | 24.56 | 25.24 | 24.56 | 25.16 | 14,294,297 | +0.70(+2.85%) |
Apr 19, 2016 | 23.96 | 24.51 | 23.93 | 24.46 | 9,448,494 | +0.57(+2.37%) |
Apr 18, 2016 | 23.64 | 23.94 | 23.59 | 23.90 | 3,193,644 | +0.16(+0.66%) |
Apr 15, 2016 | 24.03 | 24.12 | 23.61 | 23.74 | 3,920,385 | -0.11(-0.48%) |
Apr 14, 2016 | 23.63 | 24.01 | 23.63 | 23.86 | 5,528,243 | +0.13(+0.55%) |
Apr 13, 2016 | 23.28 | 23.74 | 23.21 | 23.73 | 8,769,648 | +0.62(+2.70%) |
Apr 12, 2016 | 22.95 | 23.18 | 22.85 | 23.10 | 7,499,743 | +0.24(+1.04%) |
Apr 11, 2016 | 23.02 | 23.31 | 22.86 | 22.86 | 6,893,907 | -0.12(-0.54%) |
Apr 08, 2016 | 22.89 | 23.32 | 22.77 | 22.99 | 7,675,800 | +0.04(+0.18%) |
Apr 07, 2016 | 23.32 | 23.39 | 22.81 | 22.95 | 7,816,857 | -0.56(-2.37%) |
Apr 06, 2016 | 23.37 | 23.55 | 23.07 | 23.50 | 5,153,239 | +0.03(+0.14%) |
Apr 05, 2016 | 23.47 | 23.62 | 23.30 | 23.47 | 6,170,075 | -0.30(-1.24%) |
Apr 04, 2016 | 23.99 | 24.09 | 23.68 | 23.77 | 4,714,955 | -0.30(-1.23%) |