Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.15 | 25.26 | 24.14 | 24.50 | 1,647,381 | -0.89(-3.51%) |
Jun 29, 2016 | 25.08 | 25.45 | 24.74 | 25.40 | 999,779 | +0.83(+3.36%) |
Jun 28, 2016 | 24.16 | 24.85 | 23.91 | 24.57 | 1,828,460 | +1.02(+4.33%) |
Jun 27, 2016 | 24.47 | 24.62 | 23.16 | 23.55 | 1,071,785 | -1.24(-4.99%) |
Jun 24, 2016 | 24.61 | 25.24 | 24.41 | 24.79 | 1,388,914 | -1.58(-6.00%) |
Jun 23, 2016 | 26.28 | 26.80 | 26.21 | 26.37 | 517,309 | +0.56(+2.15%) |
Jun 22, 2016 | 26.18 | 26.57 | 25.78 | 25.82 | 438,293 | -0.16(-0.62%) |
Jun 21, 2016 | 26.32 | 26.32 | 25.45 | 25.98 | 338,814 | -0.31(-1.19%) |
Jun 20, 2016 | 26.37 | 27.18 | 26.27 | 26.29 | 537,913 | +0.32(+1.23%) |
Jun 17, 2016 | 25.44 | 26.36 | 25.44 | 25.97 | 805,874 | +0.79(+3.14%) |
Jun 16, 2016 | 25.29 | 25.41 | 24.25 | 25.18 | 894,043 | -0.62(-2.42%) |
Jun 15, 2016 | 25.88 | 26.28 | 25.67 | 25.80 | 800,938 | -0.04(-0.16%) |
Jun 14, 2016 | 26.80 | 27.26 | 25.65 | 25.84 | 928,700 | -1.20(-4.44%) |
Jun 13, 2016 | 27.32 | 27.40 | 26.80 | 27.04 | 857,378 | -0.51(-1.85%) |
Jun 10, 2016 | 28.35 | 28.56 | 27.45 | 27.55 | 807,815 | -1.32(-4.57%) |
Jun 09, 2016 | 28.69 | 29.08 | 28.50 | 28.87 | 583,115 | -0.38(-1.28%) |
Jun 08, 2016 | 29.47 | 29.68 | 29.01 | 29.25 | 936,466 | +0.12(+0.40%) |
Jun 07, 2016 | 28.69 | 29.24 | 28.68 | 29.13 | 654,919 | +0.53(+1.84%) |
Jun 06, 2016 | 27.36 | 28.74 | 27.32 | 28.60 | 724,453 | +1.51(+5.58%) |
Jun 03, 2016 | 27.10 | 27.45 | 26.69 | 27.09 | 366,638 | +0.07(+0.25%) |
Jun 02, 2016 | 26.62 | 27.02 | 26.29 | 27.02 | 496,027 | +0.13(+0.47%) |
Jun 01, 2016 | 26.77 | 27.13 | 26.24 | 26.90 | 888,758 | -0.58(-2.13%) |
May 31, 2016 | 26.97 | 28.02 | 26.75 | 27.48 | 745,080 | +0.52(+1.92%) |
May 27, 2016 | 26.79 | 26.97 | 26.97 | 26.97 | 517,201 | +0.09(+0.34%) |
May 26, 2016 | 27.73 | 28.07 | 26.82 | 26.87 | 734,531 | -0.49(-1.80%) |
May 25, 2016 | 26.13 | 27.45 | 26.13 | 27.37 | 926,326 | +1.49(+5.78%) |
May 24, 2016 | 25.53 | 26.08 | 25.26 | 25.87 | 796,094 | +0.56(+2.21%) |
May 23, 2016 | 25.23 | 25.75 | 25.08 | 25.31 | 472,571 | -0.12(-0.46%) |
May 20, 2016 | 25.44 | 26.00 | 25.26 | 25.43 | 944,484 | +0.08(+0.33%) |
May 19, 2016 | 25.10 | 25.51 | 24.69 | 25.35 | 768,078 | -0.03(-0.13%) |
May 18, 2016 | 26.11 | 26.46 | 25.30 | 25.38 | 1,300,549 | -1.03(-3.89%) |
May 17, 2016 | 25.35 | 26.95 | 25.20 | 26.41 | 1,700,161 | +1.74(+7.04%) |
May 16, 2016 | 24.15 | 24.82 | 24.15 | 24.67 | 788,033 | +0.68(+2.82%) |
May 13, 2016 | 24.86 | 25.09 | 23.84 | 23.99 | 1,065,566 | -1.00(-4.01%) |
May 12, 2016 | 25.89 | 26.14 | 24.53 | 25.00 | 1,244,546 | -0.41(-1.61%) |
May 11, 2016 | 25.35 | 25.68 | 25.04 | 25.41 | 844,914 | -0.07(-0.26%) |
May 10, 2016 | 24.84 | 25.72 | 24.70 | 25.47 | 973,222 | +0.71(+2.87%) |
May 09, 2016 | 25.76 | 25.81 | 24.70 | 24.76 | 974,182 | -1.40(-5.36%) |
May 06, 2016 | 25.92 | 26.52 | 25.81 | 26.17 | 754,395 | +0.07(+0.26%) |
May 05, 2016 | 26.65 | 26.90 | 25.79 | 26.10 | 1,252,418 | +0.05(+0.19%) |
May 04, 2016 | 26.89 | 27.01 | 25.81 | 26.05 | 2,023,545 | -0.94(-3.50%) |
May 03, 2016 | 27.90 | 27.90 | 26.62 | 26.99 | 1,551,198 | -1.53(-5.36%) |
May 02, 2016 | 29.18 | 29.18 | 27.85 | 28.52 | 1,473,511 | -0.67(-2.29%) |
Apr 29, 2016 | 29.82 | 30.24 | 28.87 | 29.19 | 1,570,290 | -0.33(-1.10%) |
Apr 28, 2016 | 29.68 | 32.19 | 29.09 | 29.51 | 2,239,940 | -0.67(-2.21%) |
Apr 27, 2016 | 29.68 | 30.40 | 29.59 | 30.18 | 1,077,813 | +0.64(+2.18%) |
Apr 26, 2016 | 29.65 | 29.97 | 29.46 | 29.54 | 1,017,672 | +0.13(+0.43%) |
Apr 25, 2016 | 30.01 | 30.52 | 29.27 | 29.41 | 1,200,060 | -0.78(-2.60%) |
Apr 22, 2016 | 29.48 | 30.38 | 29.48 | 30.20 | 1,211,858 | +0.78(+2.67%) |
Apr 21, 2016 | 28.47 | 29.58 | 28.24 | 29.41 | 1,556,936 | +1.04(+3.68%) |
Apr 20, 2016 | 28.23 | 28.46 | 27.73 | 28.37 | 1,188,901 | +0.20(+0.71%) |
Apr 19, 2016 | 27.64 | 28.29 | 27.29 | 28.17 | 1,481,493 | +1.01(+3.72%) |
Apr 18, 2016 | 26.77 | 27.57 | 26.34 | 27.16 | 1,227,321 | -0.21(-0.76%) |
Apr 15, 2016 | 27.79 | 27.79 | 27.15 | 27.37 | 1,057,011 | -0.63(-2.24%) |
Apr 14, 2016 | 28.24 | 28.24 | 27.53 | 27.99 | 912,832 | -0.08(-0.27%) |
Apr 13, 2016 | 28.19 | 28.73 | 27.83 | 28.07 | 975,900 | +0.30(+1.08%) |
Apr 12, 2016 | 25.83 | 28.26 | 25.78 | 27.77 | 2,441,514 | +2.22(+8.69%) |
Apr 11, 2016 | 25.90 | 26.27 | 25.55 | 25.55 | 999,279 | +0.08(+0.33%) |
Apr 08, 2016 | 25.66 | 26.46 | 25.37 | 25.46 | 892,543 | +0.46(+1.84%) |
Apr 07, 2016 | 25.62 | 25.62 | 24.57 | 25.00 | 1,218,397 | -0.84(-3.26%) |
Apr 06, 2016 | 25.66 | 25.91 | 24.83 | 25.85 | 966,325 | +0.55(+2.18%) |
Apr 05, 2016 | 25.48 | 26.05 | 25.11 | 25.30 | 1,115,069 | -0.58(-2.26%) |
Apr 04, 2016 | 26.70 | 26.78 | 25.65 | 25.88 | 928,548 | -0.92(-3.43%) |