Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.88 | 29.92 | 29.55 | 29.82 | 7,062,488 | -0.05(-0.17%) |
Jun 29, 2016 | 29.52 | 29.89 | 29.49 | 29.87 | 3,979,416 | +0.48(+1.63%) |
Jun 28, 2016 | 28.81 | 29.39 | 28.68 | 29.39 | 4,101,920 | +0.76(+2.65%) |
Jun 27, 2016 | 28.37 | 28.79 | 28.25 | 28.63 | 4,591,498 | +0.08(+0.28%) |
Jun 24, 2016 | 28.15 | 28.92 | 27.92 | 28.55 | 6,577,448 | -0.45(-1.55%) |
Jun 23, 2016 | 28.92 | 29.04 | 28.79 | 29.00 | 3,218,873 | +0.25(+0.87%) |
Jun 22, 2016 | 28.78 | 28.95 | 28.66 | 28.75 | 2,954,380 | +0.01(+0.03%) |
Jun 21, 2016 | 28.50 | 28.83 | 28.45 | 28.74 | 3,178,926 | +0.28(+0.98%) |
Jun 20, 2016 | 28.48 | 28.78 | 28.36 | 28.46 | 3,601,823 | +0.25(+0.89%) |
Jun 17, 2016 | 28.16 | 28.24 | 27.90 | 28.21 | 6,560,928 | -0.04(-0.14%) |
Jun 16, 2016 | 27.88 | 28.26 | 27.55 | 28.25 | 3,629,207 | +0.26(+0.93%) |
Jun 15, 2016 | 27.77 | 28.16 | 27.74 | 27.99 | 4,689,779 | +0.23(+0.83%) |
Jun 14, 2016 | 27.60 | 27.81 | 27.55 | 27.76 | 3,883,057 | +0.15(+0.54%) |
Jun 13, 2016 | 27.51 | 27.82 | 27.50 | 27.61 | 4,039,763 | +0.15(+0.55%) |
Jun 10, 2016 | 27.40 | 27.55 | 27.29 | 27.46 | 2,540,146 | -0.13(-0.47%) |
Jun 09, 2016 | 27.49 | 27.77 | 27.38 | 27.59 | 3,719,384 | +0.07(+0.25%) |
Jun 08, 2016 | 26.76 | 27.70 | 26.71 | 27.52 | 5,637,035 | +0.78(+2.92%) |
Jun 07, 2016 | 26.79 | 27.01 | 26.66 | 26.74 | 4,146,661 | -0.03(-0.11%) |
Jun 06, 2016 | 26.81 | 27.03 | 26.50 | 26.77 | 4,174,601 | -0.01(-0.04%) |
Jun 03, 2016 | 26.89 | 26.98 | 26.53 | 26.78 | 6,187,608 | +0.05(+0.19%) |
Jun 02, 2016 | 26.81 | 26.89 | 26.56 | 26.73 | 3,835,121 | -0.12(-0.45%) |
Jun 01, 2016 | 26.72 | 27.18 | 26.69 | 26.85 | 4,104,090 | -0.02(-0.07%) |
May 31, 2016 | 27.06 | 27.11 | 26.61 | 26.87 | 5,111,796 | -0.08(-0.30%) |
May 27, 2016 | 26.78 | 26.95 | 26.95 | 26.95 | 2,581,200 | +0.17(+0.63%) |
May 26, 2016 | 26.74 | 26.92 | 26.55 | 26.78 | 2,793,722 | +0.09(+0.34%) |
May 25, 2016 | 26.90 | 26.93 | 26.49 | 26.69 | 3,375,625 | -0.19(-0.71%) |
May 24, 2016 | 26.58 | 26.95 | 26.51 | 26.88 | 5,319,372 | +0.46(+1.74%) |
May 23, 2016 | 26.68 | 26.70 | 26.30 | 26.42 | 4,642,844 | -0.21(-0.79%) |
May 20, 2016 | 26.38 | 26.63 | 26.24 | 26.63 | 5,059,838 | +0.43(+1.64%) |
May 19, 2016 | 26.26 | 26.49 | 26.02 | 26.20 | 6,574,773 | -0.40(-1.50%) |
May 18, 2016 | 26.95 | 27.10 | 26.12 | 26.60 | 7,047,497 | -0.52(-1.92%) |
May 17, 2016 | 27.75 | 27.75 | 26.99 | 27.12 | 3,835,006 | -0.75(-2.69%) |
May 16, 2016 | 27.73 | 28.06 | 27.58 | 27.87 | 4,296,637 | +0.20(+0.72%) |
May 13, 2016 | 27.87 | 27.87 | 26.91 | 27.67 | 7,844,014 | -0.46(-1.64%) |
May 12, 2016 | 27.67 | 28.25 | 27.26 | 28.13 | 6,975,919 | +0.41(+1.48%) |
May 11, 2016 | 29.42 | 29.46 | 27.62 | 27.72 | 8,689,401 | -1.74(-5.91%) |
May 10, 2016 | 29.79 | 29.91 | 29.35 | 29.46 | 2,789,484 | -0.18(-0.61%) |
May 09, 2016 | 29.46 | 29.71 | 29.40 | 29.64 | 2,063,436 | +0.23(+0.78%) |
May 06, 2016 | 29.33 | 29.44 | 29.05 | 29.41 | 2,336,392 | +0.01(+0.03%) |
May 05, 2016 | 29.15 | 29.40 | 28.93 | 29.40 | 2,326,639 | +0.20(+0.68%) |
May 04, 2016 | 28.71 | 29.28 | 28.56 | 29.20 | 2,249,684 | +0.21(+0.72%) |
May 03, 2016 | 28.91 | 29.14 | 28.66 | 28.99 | 3,712,645 | +0.36(+1.26%) |
May 02, 2016 | 28.18 | 28.73 | 28.16 | 28.63 | 2,491,298 | +0.60(+2.14%) |
Apr 29, 2016 | 28.59 | 28.64 | 27.95 | 28.03 | 4,687,102 | -0.72(-2.50%) |
Apr 28, 2016 | 28.67 | 29.09 | 28.59 | 28.75 | 1,721,929 | -0.19(-0.66%) |
Apr 27, 2016 | 28.95 | 29.03 | 28.58 | 28.94 | 2,270,233 | +0.04(+0.14%) |
Apr 26, 2016 | 28.76 | 29.11 | 28.74 | 28.90 | 2,955,603 | +0.23(+0.80%) |
Apr 25, 2016 | 28.41 | 28.67 | 28.36 | 28.67 | 2,081,075 | +0.09(+0.31%) |
Apr 22, 2016 | 28.28 | 28.65 | 28.18 | 28.58 | 2,683,462 | +0.41(+1.46%) |
Apr 21, 2016 | 28.69 | 28.81 | 28.01 | 28.17 | 3,315,755 | -0.63(-2.19%) |
Apr 20, 2016 | 29.40 | 29.42 | 28.75 | 28.80 | 2,492,734 | -0.60(-2.04%) |
Apr 19, 2016 | 29.38 | 29.62 | 29.18 | 29.40 | 3,112,083 | +0.06(+0.20%) |
Apr 18, 2016 | 28.93 | 29.36 | 28.81 | 29.34 | 3,196,794 | +0.38(+1.31%) |
Apr 15, 2016 | 28.89 | 29.03 | 28.83 | 28.96 | 2,876,113 | +0.09(+0.31%) |
Apr 14, 2016 | 28.80 | 28.94 | 28.63 | 28.87 | 2,991,760 | +0.03(+0.10%) |
Apr 13, 2016 | 29.06 | 29.27 | 28.57 | 28.84 | 2,603,747 | -0.28(-0.96%) |
Apr 12, 2016 | 28.85 | 29.17 | 28.79 | 29.12 | 3,148,855 | +0.37(+1.29%) |
Apr 11, 2016 | 28.97 | 29.16 | 28.75 | 28.75 | 2,478,627 | -0.16(-0.55%) |
Apr 08, 2016 | 28.84 | 29.11 | 28.74 | 28.91 | 2,652,818 | +0.15(+0.52%) |
Apr 07, 2016 | 28.80 | 28.94 | 28.69 | 28.76 | 3,431,594 | -0.19(-0.66%) |
Apr 06, 2016 | 29.02 | 29.09 | 28.88 | 28.95 | 2,939,868 | -0.06(-0.21%) |
Apr 05, 2016 | 29.15 | 29.30 | 28.94 | 29.01 | 2,446,659 | -0.31(-1.06%) |
Apr 04, 2016 | 29.51 | 29.73 | 29.21 | 29.32 | 5,626,592 | -0.18(-0.61%) |