Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.49 | 28.26 | 27.44 | 28.24 | 996,339 | +0.82(+2.99%) |
Jun 29, 2016 | 27.45 | 27.56 | 27.32 | 27.42 | 554,461 | +0.15(+0.56%) |
Jun 28, 2016 | 27.29 | 27.29 | 26.95 | 27.27 | 796,036 | +0.03(+0.12%) |
Jun 27, 2016 | 26.86 | 27.34 | 26.75 | 27.24 | 684,334 | +0.36(+1.33%) |
Jun 24, 2016 | 26.44 | 27.09 | 26.44 | 26.88 | 1,032,057 | +0.08(+0.30%) |
Jun 23, 2016 | 26.72 | 26.80 | 26.58 | 26.80 | 684,548 | +0.22(+0.81%) |
Jun 22, 2016 | 26.85 | 26.91 | 26.57 | 26.58 | 477,505 | -0.27(-1.01%) |
Jun 21, 2016 | 26.83 | 26.99 | 26.60 | 26.85 | 502,125 | +0.06(+0.24%) |
Jun 20, 2016 | 26.89 | 27.00 | 26.55 | 26.79 | 619,744 | -0.04(-0.15%) |
Jun 17, 2016 | 26.90 | 26.95 | 26.64 | 26.83 | 2,018,292 | -0.19(-0.71%) |
Jun 16, 2016 | 27.05 | 27.22 | 26.93 | 27.02 | 1,070,241 | -0.06(-0.24%) |
Jun 15, 2016 | 27.46 | 27.48 | 27.01 | 27.09 | 602,128 | -0.35(-1.28%) |
Jun 14, 2016 | 27.32 | 27.48 | 27.15 | 27.44 | 533,187 | +0.11(+0.41%) |
Jun 13, 2016 | 27.46 | 27.76 | 27.28 | 27.32 | 537,757 | -0.12(-0.44%) |
Jun 10, 2016 | 27.54 | 27.75 | 27.42 | 27.44 | 708,363 | -0.10(-0.38%) |
Jun 09, 2016 | 27.27 | 27.61 | 27.26 | 27.55 | 394,301 | +0.24(+0.88%) |
Jun 08, 2016 | 26.91 | 27.33 | 26.82 | 27.31 | 967,659 | +0.38(+1.42%) |
Jun 07, 2016 | 26.97 | 27.08 | 26.89 | 26.93 | 347,235 | -0.05(-0.18%) |
Jun 06, 2016 | 26.97 | 27.11 | 26.82 | 26.97 | 471,324 | +0.00(+0.00%) |
Jun 03, 2016 | 26.77 | 27.06 | 26.74 | 26.97 | 497,763 | +0.49(+1.83%) |
Jun 02, 2016 | 26.20 | 26.49 | 26.13 | 26.49 | 685,338 | +0.19(+0.73%) |
Jun 01, 2016 | 26.16 | 26.38 | 26.13 | 26.30 | 420,051 | +0.13(+0.49%) |
May 31, 2016 | 25.85 | 26.21 | 25.68 | 26.17 | 790,614 | +0.33(+1.26%) |
May 27, 2016 | 25.71 | 25.84 | 25.84 | 25.84 | 328,791 | +0.14(+0.56%) |
May 26, 2016 | 25.37 | 25.73 | 25.36 | 25.70 | 318,986 | +0.30(+1.19%) |
May 25, 2016 | 25.52 | 25.67 | 25.31 | 25.40 | 452,031 | -0.29(-1.15%) |
May 24, 2016 | 25.17 | 26.26 | 25.17 | 25.69 | 732,508 | +0.53(+2.09%) |
May 23, 2016 | 25.44 | 25.48 | 25.16 | 25.16 | 491,893 | -0.25(-1.00%) |
May 20, 2016 | 25.50 | 25.50 | 25.20 | 25.42 | 851,914 | -0.02(-0.09%) |
May 19, 2016 | 24.93 | 25.49 | 24.86 | 25.44 | 648,840 | +0.37(+1.49%) |
May 18, 2016 | 25.40 | 25.77 | 24.97 | 25.07 | 811,409 | -0.48(-1.87%) |
May 17, 2016 | 26.11 | 26.20 | 25.40 | 25.55 | 680,851 | -0.70(-2.67%) |
May 16, 2016 | 26.25 | 26.38 | 26.06 | 26.25 | 508,359 | -0.06(-0.21%) |
May 13, 2016 | 26.46 | 26.56 | 26.19 | 26.30 | 561,698 | -0.21(-0.78%) |
May 12, 2016 | 26.28 | 26.69 | 26.20 | 26.51 | 628,888 | +0.17(+0.64%) |
May 11, 2016 | 26.28 | 26.43 | 26.11 | 26.34 | 582,382 | +0.12(+0.46%) |
May 10, 2016 | 26.32 | 26.32 | 26.12 | 26.22 | 421,416 | +0.04(+0.15%) |
May 09, 2016 | 26.05 | 26.30 | 25.95 | 26.18 | 519,742 | +0.16(+0.61%) |
May 06, 2016 | 25.96 | 26.11 | 25.59 | 26.03 | 737,630 | -0.01(-0.03%) |
May 05, 2016 | 26.18 | 26.50 | 25.91 | 26.03 | 645,864 | -0.17(-0.64%) |
May 04, 2016 | 25.72 | 26.38 | 25.71 | 26.20 | 836,618 | +0.38(+1.48%) |
May 03, 2016 | 25.75 | 25.88 | 25.62 | 25.82 | 676,204 | +0.10(+0.37%) |
May 02, 2016 | 25.28 | 25.90 | 25.17 | 25.72 | 1,034,682 | +0.48(+1.89%) |
Apr 29, 2016 | 24.69 | 25.28 | 24.61 | 25.24 | 1,013,176 | +0.25(+1.02%) |
Apr 28, 2016 | 24.78 | 25.07 | 24.63 | 24.99 | 795,677 | -0.02(-0.10%) |
Apr 27, 2016 | 24.69 | 25.12 | 24.59 | 25.01 | 624,233 | +0.38(+1.55%) |
Apr 26, 2016 | 24.65 | 24.83 | 24.55 | 24.63 | 579,061 | -0.04(-0.16%) |
Apr 25, 2016 | 24.50 | 24.68 | 24.49 | 24.67 | 556,097 | +0.09(+0.36%) |
Apr 22, 2016 | 24.49 | 24.62 | 24.43 | 24.58 | 761,155 | +0.18(+0.72%) |
Apr 21, 2016 | 25.19 | 25.19 | 24.40 | 24.41 | 955,548 | -0.88(-3.50%) |
Apr 20, 2016 | 25.90 | 25.90 | 25.24 | 25.29 | 642,827 | -0.59(-2.28%) |
Apr 19, 2016 | 26.03 | 26.10 | 25.69 | 25.88 | 496,601 | -0.15(-0.58%) |
Apr 18, 2016 | 25.80 | 26.05 | 25.48 | 26.03 | 399,002 | +0.11(+0.43%) |
Apr 15, 2016 | 25.76 | 25.98 | 25.63 | 25.92 | 493,840 | +0.18(+0.68%) |
Apr 14, 2016 | 25.73 | 25.89 | 25.58 | 25.75 | 669,897 | -0.03(-0.12%) |
Apr 13, 2016 | 26.08 | 26.12 | 25.57 | 25.78 | 621,882 | -0.22(-0.83%) |
Apr 12, 2016 | 25.90 | 26.13 | 25.85 | 25.99 | 482,055 | +0.08(+0.31%) |
Apr 11, 2016 | 26.14 | 26.31 | 25.86 | 25.91 | 444,651 | -0.22(-0.82%) |
Apr 08, 2016 | 25.99 | 26.27 | 25.95 | 26.13 | 828,550 | +0.27(+1.05%) |
Apr 07, 2016 | 25.73 | 26.03 | 25.68 | 25.86 | 826,338 | +0.04(+0.15%) |
Apr 06, 2016 | 25.82 | 25.91 | 25.66 | 25.82 | 498,943 | -0.05(-0.18%) |
Apr 05, 2016 | 26.49 | 26.56 | 25.86 | 25.87 | 720,844 | -0.70(-2.62%) |
Apr 04, 2016 | 26.80 | 26.82 | 26.41 | 26.56 | 536,663 | -0.17(-0.62%) |