Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.78 | 28.21 | 27.32 | 28.15 | 662,868 | +0.47(+1.71%) |
Jun 29, 2016 | 27.25 | 27.68 | 27.15 | 27.67 | 422,785 | +0.74(+2.75%) |
Jun 28, 2016 | 26.94 | 27.17 | 26.66 | 26.93 | 468,576 | +0.27(+1.00%) |
Jun 27, 2016 | 27.18 | 27.18 | 26.16 | 26.66 | 669,746 | -0.91(-3.30%) |
Jun 24, 2016 | 27.83 | 28.32 | 27.83 | 27.58 | 2,996,315 | -1.86(-6.31%) |
Jun 23, 2016 | 28.90 | 29.60 | 28.90 | 29.43 | 532,752 | +0.92(+3.22%) |
Jun 22, 2016 | 28.41 | 28.80 | 28.32 | 28.51 | 391,628 | +0.08(+0.28%) |
Jun 21, 2016 | 28.50 | 28.58 | 28.15 | 28.43 | 285,950 | -0.07(-0.25%) |
Jun 20, 2016 | 28.33 | 28.92 | 28.30 | 28.50 | 350,929 | +0.60(+2.14%) |
Jun 17, 2016 | 27.77 | 28.34 | 27.69 | 27.91 | 718,025 | +0.05(+0.19%) |
Jun 16, 2016 | 28.41 | 28.53 | 27.66 | 27.85 | 751,619 | -0.83(-2.89%) |
Jun 15, 2016 | 28.85 | 29.20 | 28.66 | 28.68 | 337,006 | -0.26(-0.89%) |
Jun 14, 2016 | 29.32 | 29.69 | 28.75 | 28.94 | 384,383 | -0.54(-1.85%) |
Jun 13, 2016 | 29.45 | 29.77 | 29.21 | 29.48 | 521,553 | -0.04(-0.12%) |
Jun 10, 2016 | 29.26 | 29.78 | 29.21 | 29.52 | 484,138 | -0.18(-0.60%) |
Jun 09, 2016 | 29.85 | 30.07 | 29.48 | 29.70 | 518,934 | -0.37(-1.25%) |
Jun 08, 2016 | 30.24 | 30.35 | 30.00 | 30.07 | 408,394 | -0.18(-0.59%) |
Jun 07, 2016 | 30.44 | 30.46 | 30.09 | 30.25 | 559,317 | +0.10(+0.33%) |
Jun 06, 2016 | 29.96 | 30.38 | 29.81 | 30.15 | 421,774 | +0.20(+0.66%) |
Jun 03, 2016 | 30.15 | 30.15 | 29.48 | 29.96 | 521,102 | -0.49(-1.61%) |
Jun 02, 2016 | 30.37 | 30.51 | 30.09 | 30.45 | 462,525 | -0.04(-0.12%) |
Jun 01, 2016 | 30.23 | 30.74 | 30.05 | 30.48 | 445,676 | +0.12(+0.41%) |
May 31, 2016 | 30.39 | 30.43 | 30.04 | 30.36 | 548,958 | +0.12(+0.41%) |
May 27, 2016 | 30.09 | 30.23 | 30.23 | 30.23 | 451,366 | +0.12(+0.42%) |
May 26, 2016 | 30.31 | 30.43 | 30.02 | 30.11 | 465,815 | -0.10(-0.33%) |
May 25, 2016 | 30.15 | 30.56 | 30.11 | 30.21 | 705,070 | +0.19(+0.62%) |
May 24, 2016 | 29.62 | 30.24 | 29.59 | 30.02 | 547,768 | +0.62(+2.09%) |
May 23, 2016 | 29.45 | 29.58 | 28.97 | 29.40 | 772,592 | -0.05(-0.18%) |
May 20, 2016 | 29.08 | 29.47 | 29.00 | 29.46 | 480,185 | +0.51(+1.76%) |
May 19, 2016 | 28.90 | 29.23 | 28.64 | 28.95 | 758,833 | +0.00(+0.00%) |
May 18, 2016 | 28.19 | 28.99 | 28.15 | 28.95 | 701,097 | +0.79(+2.82%) |
May 17, 2016 | 28.11 | 28.49 | 27.75 | 28.16 | 1,276,510 | -0.27(-0.94%) |
May 16, 2016 | 27.71 | 28.53 | 27.69 | 28.42 | 774,966 | +0.61(+2.18%) |
May 13, 2016 | 27.83 | 28.20 | 27.31 | 27.82 | 2,180,702 | +0.05(+0.19%) |
May 12, 2016 | 28.02 | 28.02 | 27.35 | 27.76 | 585,418 | -0.21(-0.77%) |
May 11, 2016 | 27.87 | 28.21 | 27.58 | 27.98 | 519,771 | +0.11(+0.38%) |
May 10, 2016 | 27.66 | 28.06 | 27.65 | 27.87 | 644,457 | +0.29(+1.07%) |
May 09, 2016 | 27.55 | 27.66 | 27.17 | 27.58 | 580,603 | +0.11(+0.39%) |
May 06, 2016 | 27.08 | 27.47 | 27.00 | 27.47 | 446,847 | +0.32(+1.18%) |
May 05, 2016 | 27.40 | 27.53 | 26.93 | 27.15 | 521,677 | -0.09(-0.33%) |
May 04, 2016 | 27.47 | 27.64 | 27.00 | 27.24 | 405,781 | -0.43(-1.54%) |
May 03, 2016 | 27.58 | 27.72 | 27.20 | 27.66 | 472,115 | -0.28(-0.99%) |
May 02, 2016 | 28.10 | 28.15 | 27.66 | 27.94 | 576,488 | -0.06(-0.22%) |
Apr 29, 2016 | 27.82 | 28.04 | 27.54 | 28.00 | 995,496 | +0.36(+1.32%) |
Apr 28, 2016 | 26.18 | 28.51 | 26.18 | 27.64 | 1,336,724 | +1.21(+4.57%) |
Apr 27, 2016 | 26.81 | 26.89 | 26.13 | 26.43 | 608,529 | -0.41(-1.52%) |
Apr 26, 2016 | 26.44 | 26.86 | 26.44 | 26.84 | 978,311 | +0.43(+1.61%) |
Apr 25, 2016 | 26.41 | 26.61 | 26.14 | 26.41 | 533,690 | -0.12(-0.44%) |
Apr 22, 2016 | 26.05 | 26.52 | 26.05 | 26.52 | 473,003 | +0.39(+1.50%) |
Apr 21, 2016 | 26.45 | 26.49 | 26.06 | 26.13 | 623,200 | -0.28(-1.08%) |
Apr 20, 2016 | 26.05 | 26.45 | 26.00 | 26.42 | 599,313 | +0.31(+1.19%) |
Apr 19, 2016 | 25.89 | 26.24 | 25.82 | 26.11 | 425,389 | +0.16(+0.62%) |
Apr 18, 2016 | 25.61 | 26.08 | 25.47 | 25.95 | 462,635 | +0.22(+0.86%) |
Apr 15, 2016 | 25.71 | 25.74 | 25.52 | 25.73 | 515,663 | +0.03(+0.10%) |
Apr 14, 2016 | 25.57 | 25.89 | 25.49 | 25.70 | 1,010,481 | +0.04(+0.17%) |
Apr 13, 2016 | 25.33 | 25.80 | 25.16 | 25.65 | 7,690,180 | +0.53(+2.12%) |
Apr 12, 2016 | 24.96 | 25.29 | 24.77 | 25.12 | 2,966,765 | +1.16(+4.86%) |
Apr 11, 2016 | 24.03 | 24.43 | 23.83 | 23.96 | 373,926 | +0.10(+0.41%) |
Apr 08, 2016 | 24.04 | 24.43 | 23.80 | 23.86 | 292,115 | +0.08(+0.34%) |
Apr 07, 2016 | 24.19 | 24.20 | 23.48 | 23.78 | 441,873 | -0.53(-2.19%) |
Apr 06, 2016 | 24.25 | 24.34 | 24.12 | 24.31 | 377,727 | +0.02(+0.07%) |
Apr 05, 2016 | 24.29 | 24.38 | 24.03 | 24.30 | 411,829 | -0.23(-0.94%) |
Apr 04, 2016 | 24.65 | 24.75 | 24.25 | 24.53 | 386,349 | -0.16(-0.65%) |