Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.64 | 28.36 | 27.43 | 28.36 | 4,640,110 | +0.81(+2.94%) |
Jun 29, 2016 | 27.32 | 27.66 | 27.19 | 27.55 | 3,438,147 | +0.61(+2.26%) |
Jun 28, 2016 | 26.77 | 26.94 | 26.44 | 26.94 | 4,271,359 | +0.41(+1.56%) |
Jun 27, 2016 | 27.44 | 27.48 | 26.25 | 26.53 | 6,001,367 | -1.16(-4.18%) |
Jun 24, 2016 | 27.78 | 28.36 | 27.60 | 27.68 | 14,325,194 | -1.28(-4.44%) |
Jun 23, 2016 | 28.79 | 28.97 | 28.69 | 28.97 | 2,365,043 | +0.62(+2.17%) |
Jun 22, 2016 | 28.46 | 28.57 | 28.35 | 28.35 | 2,360,095 | -0.05(-0.19%) |
Jun 21, 2016 | 28.67 | 28.69 | 28.39 | 28.41 | 2,584,219 | -0.15(-0.54%) |
Jun 20, 2016 | 28.41 | 28.85 | 28.38 | 28.56 | 3,270,215 | +0.48(+1.72%) |
Jun 17, 2016 | 27.92 | 28.13 | 27.74 | 28.08 | 4,198,484 | +0.15(+0.55%) |
Jun 16, 2016 | 27.68 | 27.94 | 27.36 | 27.92 | 4,184,178 | +0.09(+0.34%) |
Jun 15, 2016 | 28.10 | 28.28 | 27.80 | 27.83 | 3,565,716 | -0.09(-0.34%) |
Jun 14, 2016 | 27.96 | 28.06 | 27.64 | 27.92 | 4,504,769 | -0.17(-0.60%) |
Jun 13, 2016 | 28.72 | 28.75 | 28.06 | 28.09 | 5,205,811 | -0.80(-2.78%) |
Jun 10, 2016 | 29.01 | 29.03 | 28.71 | 28.89 | 3,492,697 | -0.27(-0.94%) |
Jun 09, 2016 | 29.38 | 29.44 | 29.01 | 29.17 | 2,482,363 | -0.35(-1.18%) |
Jun 08, 2016 | 29.52 | 29.56 | 29.36 | 29.52 | 4,333,476 | +0.13(+0.46%) |
Jun 07, 2016 | 28.97 | 29.51 | 28.91 | 29.38 | 5,775,113 | +0.53(+1.83%) |
Jun 06, 2016 | 28.77 | 28.94 | 28.73 | 28.85 | 2,907,767 | +0.13(+0.44%) |
Jun 03, 2016 | 28.71 | 28.76 | 28.37 | 28.73 | 4,286,613 | +0.02(+0.07%) |
Jun 02, 2016 | 28.21 | 28.83 | 28.15 | 28.71 | 4,754,775 | +0.53(+1.88%) |
Jun 01, 2016 | 28.07 | 28.18 | 27.90 | 28.18 | 2,940,850 | -0.03(-0.12%) |
May 31, 2016 | 28.31 | 28.44 | 27.96 | 28.21 | 4,217,223 | +0.05(+0.17%) |
May 27, 2016 | 28.05 | 28.16 | 28.16 | 28.16 | 2,428,568 | +0.17(+0.60%) |
May 26, 2016 | 28.18 | 28.28 | 27.91 | 28.00 | 3,677,166 | -0.19(-0.69%) |
May 25, 2016 | 27.56 | 28.39 | 27.56 | 28.19 | 7,299,220 | +0.75(+2.75%) |
May 24, 2016 | 27.32 | 27.52 | 27.25 | 27.44 | 4,508,204 | +0.32(+1.20%) |
May 23, 2016 | 26.85 | 27.50 | 26.82 | 27.11 | 4,847,545 | +0.33(+1.24%) |
May 20, 2016 | 26.83 | 26.91 | 26.65 | 26.78 | 3,955,396 | +0.11(+0.42%) |
May 19, 2016 | 26.63 | 26.70 | 26.18 | 26.67 | 5,666,938 | -0.02(-0.07%) |
May 18, 2016 | 27.21 | 27.37 | 26.62 | 26.69 | 6,864,721 | -0.60(-2.19%) |
May 17, 2016 | 27.66 | 27.66 | 27.03 | 27.29 | 8,973,152 | -0.68(-2.42%) |
May 16, 2016 | 27.83 | 28.09 | 27.61 | 27.96 | 4,505,261 | +0.16(+0.57%) |
May 13, 2016 | 28.16 | 28.25 | 27.75 | 27.80 | 4,092,101 | -0.42(-1.48%) |
May 12, 2016 | 28.69 | 28.77 | 28.09 | 28.22 | 3,252,372 | -0.14(-0.49%) |
May 11, 2016 | 28.54 | 28.70 | 28.36 | 28.36 | 2,935,379 | -0.19(-0.65%) |
May 10, 2016 | 28.23 | 28.62 | 28.21 | 28.54 | 3,547,477 | +0.38(+1.34%) |
May 09, 2016 | 27.95 | 28.34 | 27.84 | 28.17 | 4,695,973 | +0.28(+1.00%) |
May 06, 2016 | 27.46 | 28.07 | 27.35 | 27.89 | 4,465,816 | +0.40(+1.45%) |
May 05, 2016 | 27.79 | 27.88 | 27.47 | 27.49 | 4,125,064 | -0.18(-0.65%) |
May 04, 2016 | 27.82 | 27.98 | 27.50 | 27.67 | 3,858,731 | -0.27(-0.97%) |
May 03, 2016 | 28.30 | 28.36 | 27.57 | 27.94 | 6,705,484 | -0.85(-2.95%) |
May 02, 2016 | 28.67 | 28.94 | 28.40 | 28.79 | 5,982,912 | +0.13(+0.44%) |
Apr 29, 2016 | 28.82 | 28.98 | 28.48 | 28.66 | 4,895,591 | -0.20(-0.69%) |
Apr 28, 2016 | 28.91 | 29.32 | 28.56 | 28.86 | 3,944,047 | -0.40(-1.38%) |
Apr 27, 2016 | 29.19 | 29.54 | 28.86 | 29.27 | 6,117,429 | +0.54(+1.87%) |
Apr 26, 2016 | 28.45 | 28.80 | 28.44 | 28.73 | 4,523,808 | +0.34(+1.21%) |
Apr 25, 2016 | 28.39 | 28.51 | 28.05 | 28.39 | 5,201,890 | -0.34(-1.18%) |
Apr 22, 2016 | 28.31 | 28.81 | 28.29 | 28.72 | 4,458,198 | +0.52(+1.86%) |
Apr 21, 2016 | 28.43 | 28.82 | 28.17 | 28.20 | 5,241,278 | +0.01(+0.05%) |
Apr 20, 2016 | 28.46 | 28.54 | 28.16 | 28.19 | 3,661,832 | -0.25(-0.86%) |
Apr 19, 2016 | 27.88 | 28.79 | 27.86 | 28.43 | 7,242,436 | +0.60(+2.14%) |
Apr 18, 2016 | 27.52 | 27.88 | 27.42 | 27.84 | 3,581,751 | +0.20(+0.72%) |
Apr 15, 2016 | 27.09 | 27.68 | 27.07 | 27.64 | 4,502,126 | +0.48(+1.78%) |
Apr 14, 2016 | 27.42 | 27.46 | 26.97 | 27.15 | 3,465,593 | -0.22(-0.80%) |
Apr 13, 2016 | 27.07 | 27.40 | 27.03 | 27.37 | 3,938,526 | +0.53(+1.97%) |
Apr 12, 2016 | 26.73 | 26.89 | 26.49 | 26.84 | 3,621,204 | +0.23(+0.85%) |
Apr 11, 2016 | 26.77 | 26.96 | 26.57 | 26.62 | 4,147,449 | -0.03(-0.10%) |
Apr 08, 2016 | 26.45 | 26.81 | 26.43 | 26.64 | 3,754,989 | +0.41(+1.57%) |
Apr 07, 2016 | 26.40 | 26.59 | 26.08 | 26.23 | 3,674,941 | -0.40(-1.49%) |
Apr 06, 2016 | 26.36 | 26.66 | 26.07 | 26.63 | 4,516,082 | +0.22(+0.83%) |
Apr 05, 2016 | 26.56 | 26.72 | 26.25 | 26.41 | 7,311,256 | -0.46(-1.70%) |
Apr 04, 2016 | 27.17 | 27.24 | 26.83 | 26.87 | 4,627,106 | -0.27(-1.00%) |