Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.03 | 28.52 | 27.92 | 28.46 | 4,980,276 | +0.40(+1.43%) |
Jun 29, 2016 | 28.34 | 28.34 | 27.94 | 28.06 | 5,019,697 | +0.48(+1.75%) |
Jun 28, 2016 | 27.28 | 27.62 | 27.26 | 27.58 | 9,028,656 | +0.97(+3.63%) |
Jun 27, 2016 | 26.39 | 26.73 | 26.13 | 26.61 | 11,196,482 | +0.46(+1.77%) |
Jun 24, 2016 | 25.87 | 26.91 | 25.84 | 26.15 | 9,132,804 | -1.86(-6.65%) |
Jun 23, 2016 | 27.87 | 28.08 | 27.55 | 28.01 | 4,180,573 | +0.61(+2.23%) |
Jun 22, 2016 | 27.22 | 27.62 | 27.19 | 27.40 | 5,986,566 | +0.34(+1.26%) |
Jun 21, 2016 | 26.94 | 27.16 | 26.74 | 27.06 | 2,596,289 | +0.47(+1.76%) |
Jun 20, 2016 | 27.00 | 27.01 | 26.57 | 26.59 | 1,890,258 | +0.50(+1.93%) |
Jun 17, 2016 | 25.92 | 26.13 | 25.74 | 26.09 | 2,880,705 | -0.03(-0.10%) |
Jun 16, 2016 | 25.64 | 26.20 | 25.44 | 26.11 | 3,609,181 | +0.16(+0.60%) |
Jun 15, 2016 | 26.19 | 26.39 | 25.92 | 25.96 | 2,173,515 | +0.03(+0.10%) |
Jun 14, 2016 | 25.84 | 25.98 | 25.60 | 25.93 | 4,515,706 | -0.59(-2.23%) |
Jun 13, 2016 | 26.66 | 26.90 | 26.52 | 26.52 | 2,564,076 | -0.28(-1.04%) |
Jun 10, 2016 | 27.20 | 27.24 | 26.75 | 26.80 | 1,994,174 | -0.99(-3.55%) |
Jun 09, 2016 | 27.88 | 28.02 | 27.66 | 27.79 | 1,709,589 | -0.37(-1.30%) |
Jun 08, 2016 | 28.29 | 28.29 | 28.02 | 28.15 | 1,735,923 | +0.07(+0.24%) |
Jun 07, 2016 | 28.15 | 28.30 | 28.07 | 28.09 | 1,406,532 | +0.10(+0.34%) |
Jun 06, 2016 | 27.98 | 28.09 | 27.94 | 27.99 | 995,823 | +0.01(+0.05%) |
Jun 03, 2016 | 28.07 | 28.07 | 27.81 | 27.98 | 1,825,372 | -0.02(-0.07%) |
Jun 02, 2016 | 27.76 | 28.07 | 27.70 | 28.00 | 1,944,328 | +0.02(+0.07%) |
Jun 01, 2016 | 27.87 | 28.06 | 27.86 | 27.98 | 2,902,197 | -0.04(-0.15%) |
May 31, 2016 | 28.06 | 28.07 | 27.80 | 28.02 | 2,010,307 | -0.04(-0.15%) |
May 27, 2016 | 27.86 | 28.06 | 28.06 | 28.06 | 1,299,195 | +0.10(+0.36%) |
May 26, 2016 | 27.87 | 27.97 | 27.82 | 27.96 | 1,073,269 | +0.10(+0.34%) |
May 25, 2016 | 27.88 | 28.00 | 27.82 | 27.86 | 2,252,590 | +0.52(+1.89%) |
May 24, 2016 | 26.95 | 27.39 | 26.93 | 27.34 | 2,065,050 | +0.46(+1.72%) |
May 23, 2016 | 26.85 | 26.95 | 26.70 | 26.88 | 2,359,461 | -0.28(-1.03%) |
May 20, 2016 | 26.84 | 27.22 | 26.83 | 27.16 | 1,571,528 | +0.75(+2.83%) |
May 19, 2016 | 26.31 | 26.41 | 26.22 | 26.41 | 2,639,156 | -0.41(-1.52%) |
May 18, 2016 | 26.76 | 27.06 | 26.69 | 26.82 | 2,151,382 | -0.01(-0.05%) |
May 17, 2016 | 26.89 | 27.04 | 26.74 | 26.83 | 1,424,043 | -0.16(-0.60%) |
May 16, 2016 | 26.70 | 27.00 | 26.66 | 27.00 | 2,845,566 | +0.37(+1.38%) |
May 13, 2016 | 26.79 | 26.96 | 26.63 | 26.63 | 1,898,568 | -0.05(-0.20%) |
May 12, 2016 | 27.26 | 27.30 | 26.62 | 26.68 | 3,225,559 | -0.22(-0.81%) |
May 11, 2016 | 26.93 | 27.09 | 26.86 | 26.90 | 2,892,515 | -0.32(-1.17%) |
May 10, 2016 | 27.26 | 27.33 | 27.05 | 27.22 | 6,061,939 | +0.39(+1.47%) |
May 09, 2016 | 26.70 | 26.92 | 26.68 | 26.83 | 1,126,998 | +0.34(+1.28%) |
May 06, 2016 | 26.35 | 26.62 | 26.26 | 26.49 | 1,887,845 | -0.08(-0.31%) |
May 05, 2016 | 26.58 | 26.68 | 26.44 | 26.57 | 1,218,417 | +0.24(+0.91%) |
May 04, 2016 | 26.41 | 26.54 | 26.26 | 26.33 | 1,424,638 | -0.50(-1.87%) |
May 03, 2016 | 26.98 | 27.21 | 26.83 | 26.83 | 2,368,795 | -0.20(-0.75%) |
May 02, 2016 | 27.09 | 27.19 | 26.76 | 27.03 | 5,024,132 | +0.23(+0.88%) |
Apr 29, 2016 | 27.22 | 27.23 | 26.55 | 26.80 | 7,301,582 | -1.14(-4.08%) |
Apr 28, 2016 | 27.98 | 28.19 | 27.75 | 27.94 | 3,263,065 | -0.50(-1.77%) |
Apr 27, 2016 | 28.47 | 28.55 | 28.36 | 28.44 | 2,113,297 | -0.27(-0.95%) |
Apr 26, 2016 | 28.50 | 28.72 | 28.45 | 28.72 | 1,497,749 | -0.18(-0.63%) |
Apr 25, 2016 | 28.90 | 28.96 | 28.80 | 28.90 | 1,257,422 | +0.08(+0.27%) |
Apr 22, 2016 | 28.82 | 28.94 | 28.68 | 28.82 | 1,145,035 | -0.01(-0.05%) |
Apr 21, 2016 | 28.88 | 29.02 | 28.75 | 28.83 | 2,417,180 | +0.07(+0.25%) |
Apr 20, 2016 | 28.79 | 28.93 | 28.58 | 28.76 | 1,656,517 | -0.05(-0.18%) |
Apr 19, 2016 | 28.85 | 28.90 | 28.67 | 28.81 | 1,610,628 | +0.31(+1.08%) |
Apr 18, 2016 | 28.36 | 28.70 | 28.34 | 28.51 | 2,418,390 | -0.03(-0.11%) |
Apr 15, 2016 | 28.39 | 28.65 | 28.37 | 28.54 | 6,286,457 | -0.27(-0.95%) |
Apr 14, 2016 | 28.40 | 28.91 | 28.34 | 28.81 | 9,991,703 | +0.59(+2.08%) |
Apr 13, 2016 | 27.71 | 28.25 | 27.68 | 28.23 | 3,207,829 | +0.67(+2.41%) |
Apr 12, 2016 | 27.41 | 27.63 | 27.19 | 27.56 | 1,380,951 | +0.05(+0.19%) |
Apr 11, 2016 | 27.76 | 27.82 | 27.51 | 27.51 | 1,015,594 | -0.11(-0.40%) |
Apr 08, 2016 | 27.73 | 27.79 | 27.53 | 27.62 | 1,331,597 | +0.12(+0.43%) |
Apr 07, 2016 | 27.74 | 27.85 | 27.48 | 27.50 | 2,048,421 | -0.39(-1.40%) |
Apr 06, 2016 | 27.25 | 27.91 | 27.25 | 27.89 | 1,791,926 | +0.98(+3.66%) |
Apr 05, 2016 | 26.88 | 26.96 | 26.72 | 26.91 | 4,246,359 | -0.37(-1.36%) |
Apr 04, 2016 | 27.48 | 27.65 | 27.27 | 27.28 | 6,009,136 | +0.98(+3.74%) |