Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.59 | 28.91 | 28.01 | 28.43 | 3,184,755 | -0.09(-0.31%) |
Jun 29, 2016 | 28.24 | 28.90 | 27.75 | 28.52 | 4,661,490 | +0.87(+3.15%) |
Jun 28, 2016 | 26.87 | 27.99 | 26.78 | 27.65 | 4,495,965 | +1.52(+5.81%) |
Jun 27, 2016 | 27.24 | 27.54 | 25.58 | 26.13 | 5,090,551 | -1.59(-5.74%) |
Jun 24, 2016 | 27.66 | 28.41 | 27.22 | 27.72 | 5,235,913 | -1.25(-4.31%) |
Jun 23, 2016 | 28.48 | 28.98 | 28.30 | 28.97 | 2,412,447 | +0.88(+3.15%) |
Jun 22, 2016 | 28.59 | 28.88 | 27.92 | 28.09 | 3,238,785 | -0.38(-1.33%) |
Jun 21, 2016 | 28.26 | 28.74 | 27.46 | 28.46 | 3,869,981 | +0.16(+0.55%) |
Jun 20, 2016 | 28.41 | 28.83 | 28.14 | 28.31 | 3,028,742 | +0.32(+1.16%) |
Jun 17, 2016 | 27.70 | 28.26 | 27.57 | 27.99 | 4,514,407 | +0.70(+2.57%) |
Jun 16, 2016 | 27.05 | 27.57 | 26.31 | 27.28 | 2,711,587 | -0.23(-0.83%) |
Jun 15, 2016 | 26.55 | 28.28 | 26.20 | 27.51 | 5,924,280 | +0.86(+3.21%) |
Jun 14, 2016 | 26.63 | 26.97 | 25.85 | 26.66 | 6,681,004 | -0.21(-0.78%) |
Jun 13, 2016 | 27.07 | 27.51 | 26.58 | 26.87 | 3,815,548 | -0.59(-2.16%) |
Jun 10, 2016 | 28.55 | 28.76 | 27.37 | 27.46 | 3,348,923 | -1.63(-5.61%) |
Jun 09, 2016 | 28.88 | 29.28 | 28.55 | 29.09 | 3,776,869 | -0.20(-0.67%) |
Jun 08, 2016 | 30.29 | 30.44 | 28.86 | 29.29 | 4,525,010 | -0.94(-3.10%) |
Jun 07, 2016 | 30.41 | 30.79 | 30.02 | 30.23 | 3,555,123 | -0.11(-0.36%) |
Jun 06, 2016 | 30.06 | 30.60 | 29.46 | 30.33 | 2,585,878 | +0.84(+2.84%) |
Jun 03, 2016 | 29.63 | 29.81 | 28.95 | 29.50 | 1,983,843 | +0.04(+0.14%) |
Jun 02, 2016 | 28.86 | 29.51 | 28.79 | 29.46 | 2,371,359 | +0.07(+0.23%) |
Jun 01, 2016 | 28.38 | 29.51 | 27.79 | 29.39 | 3,937,675 | +0.49(+1.70%) |
May 31, 2016 | 28.92 | 29.66 | 28.72 | 28.90 | 3,079,021 | +0.07(+0.26%) |
May 27, 2016 | 28.84 | 28.82 | 28.82 | 28.82 | 2,964,659 | -0.19(-0.65%) |
May 26, 2016 | 30.07 | 30.34 | 29.00 | 29.01 | 2,900,972 | -0.63(-2.14%) |
May 25, 2016 | 28.79 | 29.86 | 28.48 | 29.65 | 3,631,994 | +1.17(+4.12%) |
May 24, 2016 | 29.12 | 29.24 | 27.88 | 28.47 | 4,307,230 | -0.40(-1.40%) |
May 23, 2016 | 29.25 | 29.44 | 28.82 | 28.88 | 2,921,416 | -0.88(-2.95%) |
May 20, 2016 | 29.01 | 29.82 | 28.57 | 29.75 | 2,696,368 | +0.74(+2.56%) |
May 19, 2016 | 28.16 | 29.23 | 27.68 | 29.01 | 3,356,202 | +0.59(+2.09%) |
May 18, 2016 | 29.55 | 29.78 | 28.21 | 28.42 | 2,995,089 | -1.14(-3.86%) |
May 17, 2016 | 28.89 | 30.21 | 28.65 | 29.56 | 3,627,669 | +0.34(+1.15%) |
May 16, 2016 | 28.28 | 29.58 | 28.19 | 29.22 | 4,206,190 | +1.57(+5.69%) |
May 13, 2016 | 27.78 | 28.20 | 27.32 | 27.65 | 2,578,825 | -0.09(-0.34%) |
May 12, 2016 | 28.92 | 29.29 | 27.12 | 27.74 | 3,747,197 | -0.58(-2.05%) |
May 11, 2016 | 26.70 | 28.40 | 26.03 | 28.32 | 4,474,266 | +1.39(+5.16%) |
May 10, 2016 | 26.27 | 27.22 | 26.18 | 26.93 | 3,311,600 | +0.74(+2.81%) |
May 09, 2016 | 26.62 | 26.91 | 25.17 | 26.20 | 4,380,841 | -0.79(-2.93%) |
May 06, 2016 | 26.61 | 27.64 | 26.48 | 26.99 | 2,875,200 | +0.07(+0.28%) |
May 05, 2016 | 27.04 | 27.61 | 26.58 | 26.91 | 3,125,819 | +0.51(+1.92%) |
May 04, 2016 | 25.89 | 26.87 | 25.50 | 26.41 | 4,705,836 | +0.64(+2.49%) |
May 03, 2016 | 25.81 | 25.98 | 25.31 | 25.77 | 2,531,967 | -0.49(-1.88%) |
May 02, 2016 | 27.13 | 27.52 | 25.71 | 26.26 | 4,574,887 | -1.04(-3.81%) |
Apr 29, 2016 | 25.79 | 27.88 | 25.77 | 27.30 | 5,632,108 | +1.79(+7.04%) |
Apr 28, 2016 | 26.56 | 26.95 | 25.24 | 25.50 | 5,079,931 | -1.15(-4.33%) |
Apr 27, 2016 | 25.43 | 26.68 | 25.24 | 26.66 | 5,879,282 | +1.55(+6.19%) |
Apr 26, 2016 | 25.05 | 25.23 | 24.53 | 25.10 | 2,804,461 | +0.37(+1.49%) |
Apr 25, 2016 | 26.16 | 26.32 | 24.34 | 24.73 | 5,041,886 | -1.40(-5.37%) |
Apr 22, 2016 | 25.49 | 26.20 | 25.02 | 26.14 | 5,626,519 | +0.82(+3.23%) |
Apr 21, 2016 | 24.86 | 25.63 | 24.57 | 25.32 | 5,683,470 | +0.42(+1.69%) |
Apr 20, 2016 | 24.28 | 25.81 | 24.19 | 24.90 | 7,729,720 | +0.38(+1.56%) |
Apr 19, 2016 | 22.62 | 24.64 | 22.60 | 24.51 | 6,731,723 | +2.45(+11.11%) |
Apr 18, 2016 | 20.36 | 22.22 | 20.27 | 22.06 | 4,931,418 | +0.63(+2.92%) |
Apr 15, 2016 | 20.86 | 21.79 | 20.70 | 21.44 | 6,324,676 | +0.28(+1.34%) |
Apr 14, 2016 | 21.12 | 21.20 | 20.52 | 21.15 | 5,055,558 | +0.08(+0.37%) |
Apr 13, 2016 | 21.11 | 21.39 | 20.46 | 21.08 | 6,373,553 | -0.13(-0.62%) |
Apr 12, 2016 | 19.94 | 21.31 | 19.60 | 21.21 | 5,460,076 | +1.44(+7.30%) |
Apr 11, 2016 | 19.74 | 20.13 | 19.51 | 19.76 | 4,940,167 | +0.28(+1.45%) |
Apr 08, 2016 | 19.37 | 19.95 | 19.26 | 19.48 | 4,158,162 | +0.56(+2.96%) |
Apr 07, 2016 | 18.74 | 19.27 | 18.44 | 18.92 | 3,460,587 | +0.03(+0.14%) |
Apr 06, 2016 | 18.79 | 18.95 | 18.14 | 18.89 | 4,017,925 | +0.41(+2.21%) |
Apr 05, 2016 | 18.01 | 18.79 | 17.86 | 18.49 | 5,088,928 | +0.36(+1.96%) |
Apr 04, 2016 | 18.45 | 18.81 | 17.85 | 18.13 | 4,811,057 | -0.49(-2.62%) |