Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.38 | 26.63 | 26.31 | 26.63 | 3,432,311 | +0.32(+1.20%) |
Jun 29, 2016 | 26.11 | 26.36 | 26.09 | 26.32 | 2,987,980 | +0.40(+1.56%) |
Jun 28, 2016 | 25.75 | 25.91 | 25.66 | 25.91 | 3,601,027 | +0.48(+1.90%) |
Jun 27, 2016 | 25.70 | 25.70 | 25.32 | 25.43 | 8,564,472 | -0.43(-1.68%) |
Jun 24, 2016 | 25.88 | 26.31 | 25.81 | 25.86 | 13,151,353 | -0.90(-3.38%) |
Jun 23, 2016 | 26.66 | 26.77 | 26.57 | 26.77 | 3,878,624 | +0.30(+1.13%) |
Jun 22, 2016 | 26.54 | 26.66 | 26.45 | 26.47 | 3,979,087 | -0.05(-0.20%) |
Jun 21, 2016 | 26.53 | 26.57 | 26.46 | 26.52 | 6,525,867 | +0.06(+0.22%) |
Jun 20, 2016 | 26.54 | 26.68 | 26.44 | 26.46 | 2,908,525 | +0.18(+0.67%) |
Jun 17, 2016 | 26.47 | 26.47 | 26.20 | 26.29 | 3,920,685 | -0.20(-0.74%) |
Jun 16, 2016 | 26.29 | 26.51 | 26.15 | 26.48 | 3,289,953 | +0.07(+0.28%) |
Jun 15, 2016 | 26.51 | 26.59 | 26.38 | 26.41 | 3,313,937 | -0.04(-0.15%) |
Jun 14, 2016 | 26.39 | 26.49 | 26.29 | 26.45 | 3,082,248 | -0.01(-0.03%) |
Jun 13, 2016 | 26.55 | 26.68 | 26.44 | 26.46 | 2,466,172 | -0.22(-0.82%) |
Jun 10, 2016 | 26.72 | 26.77 | 26.60 | 26.68 | 1,844,012 | -0.25(-0.91%) |
Jun 09, 2016 | 26.83 | 26.94 | 26.81 | 26.92 | 2,233,216 | -0.01(-0.05%) |
Jun 08, 2016 | 26.86 | 26.96 | 26.83 | 26.94 | 1,771,213 | +0.10(+0.36%) |
Jun 07, 2016 | 26.85 | 26.93 | 26.83 | 26.84 | 1,965,809 | +0.00(+0.02%) |
Jun 06, 2016 | 26.77 | 26.89 | 26.74 | 26.83 | 1,737,790 | +0.08(+0.31%) |
Jun 03, 2016 | 26.77 | 26.81 | 26.59 | 26.75 | 2,436,151 | -0.08(-0.31%) |
Jun 02, 2016 | 26.69 | 26.83 | 26.60 | 26.83 | 1,368,614 | +0.09(+0.35%) |
Jun 01, 2016 | 26.62 | 26.77 | 26.60 | 26.74 | 2,013,396 | +0.02(+0.08%) |
May 31, 2016 | 26.79 | 26.79 | 26.61 | 26.71 | 2,097,963 | -0.03(-0.10%) |
May 27, 2016 | 26.64 | 26.74 | 26.74 | 26.74 | 1,543,014 | +0.11(+0.41%) |
May 26, 2016 | 26.60 | 26.67 | 26.56 | 26.63 | 1,725,907 | +0.05(+0.17%) |
May 25, 2016 | 26.54 | 26.65 | 26.52 | 26.59 | 2,002,050 | +0.14(+0.52%) |
May 24, 2016 | 26.17 | 26.51 | 26.17 | 26.45 | 2,134,028 | +0.40(+1.53%) |
May 23, 2016 | 26.12 | 26.16 | 26.04 | 26.05 | 1,335,371 | -0.04(-0.17%) |
May 20, 2016 | 26.03 | 26.19 | 26.00 | 26.10 | 3,563,989 | +0.17(+0.64%) |
May 19, 2016 | 25.95 | 25.97 | 25.75 | 25.93 | 2,840,360 | -0.12(-0.46%) |
May 18, 2016 | 25.99 | 26.22 | 25.88 | 26.05 | 3,790,878 | -0.00(-0.01%) |
May 17, 2016 | 26.31 | 26.37 | 25.97 | 26.05 | 3,385,268 | -0.30(-1.13%) |
May 16, 2016 | 26.10 | 26.42 | 26.09 | 26.35 | 2,646,362 | +0.28(+1.06%) |
May 13, 2016 | 26.19 | 26.30 | 26.03 | 26.08 | 3,746,465 | -0.17(-0.66%) |
May 12, 2016 | 26.35 | 26.35 | 26.08 | 26.25 | 2,583,784 | +0.00(+0.00%) |
May 11, 2016 | 26.46 | 26.51 | 26.25 | 26.25 | 2,153,397 | -0.28(-1.04%) |
May 10, 2016 | 26.30 | 26.54 | 26.30 | 26.52 | 3,412,264 | +0.32(+1.23%) |
May 09, 2016 | 26.11 | 26.28 | 26.10 | 26.20 | 2,350,230 | +0.10(+0.37%) |
May 06, 2016 | 25.91 | 26.11 | 25.86 | 26.10 | 2,802,479 | +0.11(+0.44%) |
May 05, 2016 | 26.01 | 26.09 | 25.94 | 25.99 | 3,927,640 | +0.01(+0.04%) |
May 04, 2016 | 25.94 | 26.05 | 25.92 | 25.98 | 3,498,506 | -0.12(-0.45%) |
May 03, 2016 | 26.11 | 26.21 | 26.00 | 26.10 | 6,714,508 | -0.18(-0.68%) |
May 02, 2016 | 26.12 | 26.31 | 26.07 | 26.28 | 3,613,849 | +0.23(+0.86%) |
Apr 29, 2016 | 26.09 | 26.13 | 25.87 | 26.05 | 3,200,656 | -0.09(-0.35%) |
Apr 28, 2016 | 26.32 | 26.50 | 26.09 | 26.14 | 4,516,157 | -0.25(-0.93%) |
Apr 27, 2016 | 26.34 | 26.44 | 26.22 | 26.39 | 2,741,848 | -0.08(-0.28%) |
Apr 26, 2016 | 26.54 | 26.59 | 26.38 | 26.46 | 1,867,249 | -0.03(-0.11%) |
Apr 25, 2016 | 26.41 | 26.49 | 26.35 | 26.49 | 2,565,958 | +0.01(+0.05%) |
Apr 22, 2016 | 26.49 | 26.56 | 26.31 | 26.48 | 3,535,965 | -0.18(-0.67%) |
Apr 21, 2016 | 26.77 | 26.80 | 26.61 | 26.66 | 3,280,576 | -0.09(-0.34%) |
Apr 20, 2016 | 26.78 | 26.86 | 26.67 | 26.75 | 2,961,541 | -0.00(-0.02%) |
Apr 19, 2016 | 26.85 | 26.87 | 26.64 | 26.75 | 3,106,998 | -0.06(-0.21%) |
Apr 18, 2016 | 26.58 | 26.82 | 26.58 | 26.81 | 2,065,195 | +0.16(+0.60%) |
Apr 15, 2016 | 26.66 | 26.66 | 26.58 | 26.65 | 2,947,562 | +0.00(+0.00%) |
Apr 14, 2016 | 26.66 | 26.73 | 26.60 | 26.65 | 2,290,950 | -0.00(-0.02%) |
Apr 13, 2016 | 26.58 | 26.67 | 26.52 | 26.65 | 2,419,328 | +0.23(+0.87%) |
Apr 12, 2016 | 26.24 | 26.46 | 26.15 | 26.42 | 5,610,321 | +0.20(+0.77%) |
Apr 11, 2016 | 26.43 | 26.51 | 26.21 | 26.22 | 3,514,745 | -0.11(-0.42%) |
Apr 08, 2016 | 26.47 | 26.52 | 26.25 | 26.33 | 2,480,028 | +0.02(+0.06%) |
Apr 07, 2016 | 26.49 | 26.52 | 26.20 | 26.32 | 2,925,485 | -0.31(-1.16%) |
Apr 06, 2016 | 26.32 | 26.64 | 26.31 | 26.63 | 5,717,796 | +0.32(+1.22%) |
Apr 05, 2016 | 26.31 | 26.42 | 26.26 | 26.31 | 3,664,958 | -0.25(-0.93%) |
Apr 04, 2016 | 26.63 | 26.63 | 26.50 | 26.55 | 2,777,347 | -0.08(-0.30%) |