Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.66 | 27.99 | 27.45 | 27.98 | 476,403 | +0.42(+1.53%) |
Jun 29, 2016 | 27.35 | 27.74 | 27.31 | 27.55 | 307,349 | +0.39(+1.43%) |
Jun 28, 2016 | 26.68 | 27.35 | 26.67 | 27.16 | 535,977 | +0.68(+2.56%) |
Jun 27, 2016 | 27.11 | 27.11 | 26.28 | 26.48 | 539,937 | -0.67(-2.47%) |
Jun 24, 2016 | 27.18 | 27.74 | 27.16 | 27.16 | 492,084 | -1.18(-4.15%) |
Jun 23, 2016 | 28.48 | 28.68 | 28.23 | 28.33 | 438,356 | -0.02(-0.09%) |
Jun 22, 2016 | 28.31 | 28.53 | 28.19 | 28.36 | 406,504 | +0.16(+0.56%) |
Jun 21, 2016 | 28.03 | 28.28 | 27.99 | 28.20 | 560,959 | +0.15(+0.53%) |
Jun 20, 2016 | 27.48 | 28.25 | 27.48 | 28.05 | 518,584 | +0.78(+2.85%) |
Jun 17, 2016 | 27.33 | 27.52 | 27.14 | 27.27 | 458,711 | -0.05(-0.18%) |
Jun 16, 2016 | 27.12 | 27.40 | 26.99 | 27.32 | 523,760 | -0.02(-0.06%) |
Jun 15, 2016 | 27.42 | 27.49 | 27.23 | 27.34 | 410,399 | -0.06(-0.21%) |
Jun 14, 2016 | 27.66 | 27.78 | 27.25 | 27.40 | 345,234 | -0.28(-1.02%) |
Jun 13, 2016 | 27.66 | 27.90 | 27.57 | 27.68 | 230,159 | -0.07(-0.24%) |
Jun 10, 2016 | 28.68 | 28.69 | 27.59 | 27.74 | 802,503 | -0.94(-3.26%) |
Jun 09, 2016 | 28.50 | 28.71 | 28.38 | 28.68 | 290,752 | +0.08(+0.29%) |
Jun 08, 2016 | 28.25 | 28.73 | 28.17 | 28.60 | 783,879 | +0.43(+1.53%) |
Jun 07, 2016 | 27.84 | 28.35 | 27.82 | 28.17 | 544,585 | +0.22(+0.80%) |
Jun 06, 2016 | 27.54 | 27.98 | 27.54 | 27.94 | 520,745 | +0.44(+1.60%) |
Jun 03, 2016 | 27.35 | 27.58 | 27.10 | 27.50 | 560,885 | +0.36(+1.34%) |
Jun 02, 2016 | 27.11 | 27.23 | 26.96 | 27.14 | 411,664 | +0.02(+0.09%) |
Jun 01, 2016 | 27.11 | 27.20 | 26.82 | 27.11 | 252,247 | +0.02(+0.06%) |
May 31, 2016 | 27.16 | 27.23 | 26.88 | 27.10 | 499,399 | +0.12(+0.46%) |
May 27, 2016 | 26.93 | 26.97 | 26.97 | 26.97 | 284,608 | -0.02(-0.06%) |
May 26, 2016 | 27.06 | 27.30 | 26.98 | 26.99 | 333,388 | +0.01(+0.03%) |
May 25, 2016 | 27.06 | 27.41 | 26.96 | 26.98 | 533,786 | -0.07(-0.24%) |
May 24, 2016 | 26.44 | 27.06 | 26.44 | 27.05 | 552,501 | +0.65(+2.48%) |
May 23, 2016 | 26.30 | 26.51 | 26.26 | 26.39 | 231,596 | -0.02(-0.06%) |
May 20, 2016 | 26.29 | 26.51 | 26.22 | 26.41 | 319,402 | +0.08(+0.31%) |
May 19, 2016 | 26.10 | 26.37 | 25.92 | 26.33 | 541,974 | +0.17(+0.66%) |
May 18, 2016 | 26.33 | 26.53 | 26.05 | 26.15 | 708,313 | -0.30(-1.15%) |
May 17, 2016 | 26.17 | 26.50 | 26.04 | 26.46 | 572,196 | +0.12(+0.44%) |
May 16, 2016 | 25.96 | 26.42 | 25.96 | 26.34 | 405,338 | +0.38(+1.46%) |
May 13, 2016 | 26.24 | 26.34 | 25.80 | 25.96 | 499,083 | -0.26(-0.97%) |
May 12, 2016 | 26.37 | 26.62 | 26.01 | 26.22 | 621,080 | -0.10(-0.38%) |
May 11, 2016 | 25.37 | 26.39 | 25.37 | 26.32 | 816,179 | +0.95(+3.73%) |
May 10, 2016 | 25.31 | 25.82 | 25.09 | 25.37 | 772,049 | +0.08(+0.33%) |
May 09, 2016 | 24.10 | 25.66 | 23.84 | 25.29 | 1,147,742 | +1.27(+5.28%) |
May 06, 2016 | 23.72 | 24.06 | 23.54 | 24.02 | 586,062 | +0.16(+0.69%) |
May 05, 2016 | 23.88 | 23.92 | 23.64 | 23.86 | 403,498 | +0.03(+0.14%) |
May 04, 2016 | 23.67 | 23.90 | 23.64 | 23.82 | 492,650 | +0.01(+0.03%) |
May 03, 2016 | 23.68 | 23.90 | 23.34 | 23.81 | 572,296 | -0.01(-0.03%) |
May 02, 2016 | 23.92 | 24.10 | 23.62 | 23.82 | 692,684 | +0.18(+0.77%) |
Apr 29, 2016 | 23.72 | 23.84 | 23.57 | 23.64 | 496,344 | -0.08(-0.35%) |
Apr 28, 2016 | 24.00 | 24.10 | 23.72 | 23.72 | 799,155 | -0.28(-1.17%) |
Apr 27, 2016 | 23.92 | 24.08 | 23.81 | 24.00 | 249,354 | +0.07(+0.31%) |
Apr 26, 2016 | 23.67 | 23.96 | 23.55 | 23.93 | 335,459 | +0.37(+1.57%) |
Apr 25, 2016 | 23.86 | 23.90 | 23.46 | 23.56 | 321,806 | -0.37(-1.55%) |
Apr 22, 2016 | 23.71 | 24.07 | 23.62 | 23.93 | 571,369 | +0.30(+1.26%) |
Apr 21, 2016 | 23.69 | 23.81 | 23.53 | 23.63 | 288,369 | -0.07(-0.31%) |
Apr 20, 2016 | 23.74 | 23.93 | 23.42 | 23.71 | 696,253 | -0.12(-0.48%) |
Apr 19, 2016 | 23.70 | 23.87 | 23.46 | 23.82 | 427,696 | +0.17(+0.73%) |
Apr 18, 2016 | 23.51 | 23.69 | 23.44 | 23.65 | 399,072 | +0.04(+0.17%) |
Apr 15, 2016 | 23.48 | 23.61 | 23.29 | 23.61 | 293,004 | +0.07(+0.28%) |
Apr 14, 2016 | 23.11 | 23.60 | 23.02 | 23.54 | 539,246 | +0.48(+2.07%) |
Apr 13, 2016 | 23.01 | 23.29 | 22.95 | 23.06 | 629,966 | +0.16(+0.68%) |
Apr 12, 2016 | 22.77 | 22.92 | 22.59 | 22.91 | 441,986 | +0.24(+1.05%) |
Apr 11, 2016 | 22.40 | 22.96 | 22.33 | 22.67 | 619,713 | +0.34(+1.51%) |
Apr 08, 2016 | 22.35 | 22.80 | 22.22 | 22.33 | 649,599 | +0.20(+0.89%) |
Apr 07, 2016 | 22.07 | 22.24 | 21.76 | 22.13 | 629,972 | -0.02(-0.07%) |
Apr 06, 2016 | 22.02 | 22.16 | 21.87 | 22.15 | 402,826 | +0.12(+0.56%) |
Apr 05, 2016 | 22.00 | 22.30 | 21.96 | 22.03 | 391,232 | -0.21(-0.96%) |
Apr 04, 2016 | 22.39 | 22.44 | 22.13 | 22.24 | 561,944 | -0.16(-0.70%) |