Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.45 | 28.53 | 27.28 | 28.53 | 620,082 | +1.22(+4.46%) |
Jun 29, 2016 | 26.56 | 27.46 | 26.51 | 27.31 | 446,100 | +1.01(+3.83%) |
Jun 28, 2016 | 26.08 | 26.94 | 25.88 | 26.30 | 488,228 | +0.21(+0.81%) |
Jun 27, 2016 | 26.16 | 26.48 | 25.82 | 26.09 | 574,841 | -0.49(-1.85%) |
Jun 24, 2016 | 26.69 | 27.27 | 25.86 | 26.58 | 2,351,257 | -1.58(-5.60%) |
Jun 23, 2016 | 27.31 | 28.17 | 27.26 | 28.16 | 766,368 | +1.22(+4.51%) |
Jun 22, 2016 | 27.48 | 27.48 | 26.86 | 26.94 | 367,068 | -0.40(-1.45%) |
Jun 21, 2016 | 27.34 | 27.54 | 27.19 | 27.34 | 373,180 | +0.13(+0.49%) |
Jun 20, 2016 | 27.17 | 27.45 | 26.85 | 27.21 | 393,370 | +0.46(+1.74%) |
Jun 17, 2016 | 27.07 | 27.19 | 26.64 | 26.74 | 1,620,625 | -0.35(-1.31%) |
Jun 16, 2016 | 27.13 | 27.15 | 26.71 | 27.10 | 445,018 | -0.21(-0.78%) |
Jun 15, 2016 | 27.02 | 27.60 | 26.96 | 27.31 | 706,694 | +0.46(+1.71%) |
Jun 14, 2016 | 26.22 | 27.12 | 25.35 | 26.85 | 777,902 | +0.58(+2.21%) |
Jun 13, 2016 | 26.51 | 26.82 | 26.18 | 26.27 | 380,659 | -0.29(-1.09%) |
Jun 10, 2016 | 26.56 | 26.91 | 26.39 | 26.56 | 288,487 | -0.37(-1.37%) |
Jun 09, 2016 | 26.84 | 26.97 | 26.25 | 26.93 | 497,261 | -0.06(-0.23%) |
Jun 08, 2016 | 26.51 | 27.20 | 26.38 | 26.99 | 505,130 | +0.58(+2.20%) |
Jun 07, 2016 | 26.61 | 26.61 | 26.13 | 26.41 | 291,672 | -0.09(-0.35%) |
Jun 06, 2016 | 26.28 | 26.54 | 26.23 | 26.50 | 393,061 | +0.32(+1.22%) |
Jun 03, 2016 | 25.97 | 26.24 | 25.72 | 26.18 | 468,519 | +0.18(+0.71%) |
Jun 02, 2016 | 26.16 | 26.16 | 25.46 | 25.99 | 483,995 | -0.25(-0.95%) |
Jun 01, 2016 | 25.82 | 26.43 | 25.76 | 26.24 | 449,041 | +0.41(+1.58%) |
May 31, 2016 | 26.05 | 26.05 | 25.56 | 25.83 | 396,252 | -0.05(-0.19%) |
May 27, 2016 | 25.66 | 25.88 | 25.88 | 25.88 | 258,631 | +0.22(+0.88%) |
May 26, 2016 | 25.73 | 26.02 | 25.30 | 25.66 | 383,184 | +0.03(+0.12%) |
May 25, 2016 | 25.82 | 26.01 | 25.53 | 25.63 | 342,865 | -0.04(-0.16%) |
May 24, 2016 | 25.01 | 25.79 | 24.84 | 25.67 | 465,622 | +0.85(+3.40%) |
May 23, 2016 | 24.83 | 25.25 | 24.70 | 24.82 | 395,133 | -0.07(-0.30%) |
May 20, 2016 | 24.60 | 25.13 | 24.49 | 24.90 | 313,612 | +0.41(+1.69%) |
May 19, 2016 | 24.29 | 24.81 | 23.99 | 24.48 | 245,683 | -0.04(-0.17%) |
May 18, 2016 | 24.23 | 24.94 | 24.14 | 24.53 | 402,960 | +0.10(+0.40%) |
May 17, 2016 | 24.93 | 25.14 | 24.22 | 24.43 | 602,861 | -0.58(-2.30%) |
May 16, 2016 | 25.01 | 25.37 | 24.89 | 25.00 | 395,221 | -0.01(-0.02%) |
May 13, 2016 | 25.34 | 25.37 | 24.90 | 25.01 | 426,037 | -0.32(-1.25%) |
May 12, 2016 | 25.53 | 25.72 | 25.26 | 25.33 | 579,859 | -0.14(-0.54%) |
May 11, 2016 | 25.72 | 25.72 | 25.33 | 25.46 | 441,434 | -0.28(-1.11%) |
May 10, 2016 | 25.58 | 25.96 | 25.54 | 25.75 | 444,128 | +0.32(+1.24%) |
May 09, 2016 | 25.48 | 25.68 | 25.17 | 25.43 | 380,421 | -0.23(-0.90%) |
May 06, 2016 | 25.16 | 25.69 | 25.03 | 25.66 | 551,263 | +0.43(+1.71%) |
May 05, 2016 | 24.99 | 25.58 | 24.69 | 25.23 | 492,853 | +0.23(+0.93%) |
May 04, 2016 | 24.50 | 25.18 | 24.12 | 25.00 | 574,252 | +0.41(+1.68%) |
May 03, 2016 | 25.16 | 25.31 | 24.39 | 24.58 | 547,139 | -0.77(-3.02%) |
May 02, 2016 | 23.52 | 25.40 | 23.46 | 25.35 | 1,287,890 | +1.88(+8.00%) |
Apr 29, 2016 | 24.78 | 24.95 | 23.31 | 23.47 | 792,124 | -1.48(-5.94%) |
Apr 28, 2016 | 25.05 | 25.49 | 24.88 | 24.95 | 482,201 | -0.27(-1.08%) |
Apr 27, 2016 | 25.31 | 25.70 | 24.77 | 25.23 | 497,268 | -0.11(-0.42%) |
Apr 26, 2016 | 25.19 | 25.70 | 25.08 | 25.33 | 482,514 | +0.34(+1.35%) |
Apr 25, 2016 | 26.33 | 26.33 | 24.90 | 25.00 | 436,957 | -1.34(-5.07%) |
Apr 22, 2016 | 25.18 | 26.33 | 24.93 | 26.33 | 731,271 | +1.40(+5.60%) |
Apr 21, 2016 | 26.34 | 27.23 | 24.88 | 24.94 | 884,002 | -1.37(-5.21%) |
Apr 20, 2016 | 25.86 | 26.43 | 25.76 | 26.31 | 550,244 | +0.36(+1.37%) |
Apr 19, 2016 | 25.78 | 26.08 | 25.58 | 25.95 | 527,748 | +0.35(+1.35%) |
Apr 18, 2016 | 26.13 | 26.40 | 25.22 | 25.61 | 735,866 | -0.58(-2.22%) |
Apr 15, 2016 | 26.11 | 26.35 | 25.87 | 26.19 | 492,765 | +0.02(+0.09%) |
Apr 14, 2016 | 26.03 | 26.42 | 25.83 | 26.16 | 487,834 | +0.15(+0.57%) |
Apr 13, 2016 | 25.23 | 26.03 | 25.12 | 26.02 | 425,740 | +0.94(+3.74%) |
Apr 12, 2016 | 25.28 | 25.48 | 25.02 | 25.08 | 445,085 | -0.15(-0.61%) |
Apr 11, 2016 | 25.24 | 25.61 | 25.15 | 25.23 | 513,070 | -0.03(-0.13%) |
Apr 08, 2016 | 25.11 | 25.46 | 24.67 | 25.27 | 643,592 | -0.26(-1.01%) |
Apr 07, 2016 | 26.46 | 26.46 | 25.44 | 25.52 | 733,159 | -1.18(-4.40%) |
Apr 06, 2016 | 26.01 | 26.73 | 25.91 | 26.70 | 408,998 | +0.64(+2.44%) |
Apr 05, 2016 | 25.87 | 26.25 | 25.73 | 26.06 | 277,320 | +0.01(+0.05%) |
Apr 04, 2016 | 26.58 | 26.69 | 26.02 | 26.05 | 273,852 | -0.64(-2.40%) |