Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.65 | 27.69 | 26.77 | 27.64 | 1,049,464 | -0.01(-0.04%) |
Jun 29, 2016 | 27.15 | 28.39 | 26.93 | 27.65 | 1,230,891 | +0.94(+3.52%) |
Jun 28, 2016 | 26.40 | 27.25 | 26.34 | 26.71 | 1,081,617 | +0.67(+2.57%) |
Jun 27, 2016 | 27.60 | 27.70 | 25.71 | 26.04 | 2,196,015 | -1.96(-7.00%) |
Jun 24, 2016 | 28.29 | 28.78 | 27.68 | 28.00 | 2,131,637 | -1.38(-4.70%) |
Jun 23, 2016 | 28.41 | 29.52 | 28.32 | 29.38 | 1,889,324 | +1.38(+4.93%) |
Jun 22, 2016 | 27.65 | 28.40 | 27.45 | 28.00 | 1,093,295 | +0.44(+1.60%) |
Jun 21, 2016 | 27.69 | 27.78 | 26.97 | 27.56 | 1,135,147 | -0.09(-0.33%) |
Jun 20, 2016 | 27.73 | 28.29 | 27.50 | 27.65 | 1,151,151 | +0.49(+1.80%) |
Jun 17, 2016 | 27.45 | 28.20 | 27.06 | 27.16 | 1,821,585 | -0.28(-1.02%) |
Jun 16, 2016 | 27.48 | 27.57 | 27.00 | 27.44 | 1,234,449 | -0.46(-1.65%) |
Jun 15, 2016 | 27.86 | 28.19 | 27.60 | 27.90 | 1,503,216 | +0.28(+1.01%) |
Jun 14, 2016 | 27.54 | 27.94 | 26.99 | 27.62 | 1,055,087 | -0.07(-0.25%) |
Jun 13, 2016 | 28.63 | 28.77 | 27.67 | 27.69 | 1,527,844 | -1.21(-4.19%) |
Jun 10, 2016 | 29.46 | 29.46 | 28.74 | 28.90 | 1,263,013 | -1.05(-3.51%) |
Jun 09, 2016 | 30.19 | 30.32 | 29.69 | 29.95 | 741,750 | -0.37(-1.22%) |
Jun 08, 2016 | 29.93 | 30.76 | 29.93 | 30.32 | 991,848 | +0.40(+1.34%) |
Jun 07, 2016 | 29.70 | 30.14 | 29.51 | 29.92 | 737,544 | +0.26(+0.88%) |
Jun 06, 2016 | 28.93 | 29.77 | 28.58 | 29.66 | 953,377 | +0.75(+2.59%) |
Jun 03, 2016 | 29.64 | 29.69 | 28.61 | 28.91 | 1,526,790 | -0.76(-2.56%) |
Jun 02, 2016 | 29.40 | 29.90 | 28.71 | 29.67 | 1,097,588 | +0.05(+0.17%) |
Jun 01, 2016 | 28.74 | 29.82 | 28.59 | 29.62 | 1,507,009 | +0.68(+2.35%) |
May 31, 2016 | 28.83 | 29.21 | 28.61 | 28.94 | 1,110,446 | +0.20(+0.70%) |
May 27, 2016 | 28.36 | 28.74 | 28.74 | 28.74 | 982,300 | +0.31(+1.09%) |
May 26, 2016 | 28.95 | 28.95 | 28.00 | 28.43 | 1,251,125 | -0.48(-1.66%) |
May 25, 2016 | 28.30 | 29.03 | 28.11 | 28.91 | 1,381,475 | +0.81(+2.88%) |
May 24, 2016 | 27.93 | 28.24 | 27.32 | 28.10 | 1,303,526 | +0.42(+1.52%) |
May 23, 2016 | 27.86 | 27.93 | 26.97 | 27.68 | 1,573,335 | -0.28(-1.00%) |
May 20, 2016 | 27.87 | 28.36 | 27.67 | 27.96 | 1,421,129 | +0.17(+0.61%) |
May 19, 2016 | 28.25 | 28.97 | 27.59 | 27.79 | 2,559,734 | -0.72(-2.53%) |
May 18, 2016 | 29.13 | 29.63 | 28.24 | 28.51 | 2,144,814 | -0.67(-2.30%) |
May 17, 2016 | 28.77 | 29.88 | 28.55 | 29.18 | 2,106,568 | +0.37(+1.28%) |
May 16, 2016 | 28.60 | 29.15 | 28.31 | 28.81 | 1,657,244 | +0.38(+1.34%) |
May 13, 2016 | 28.50 | 28.89 | 27.99 | 28.43 | 2,310,781 | +0.02(+0.07%) |
May 12, 2016 | 31.65 | 31.76 | 28.35 | 28.41 | 3,369,949 | -3.09(-9.81%) |
May 11, 2016 | 31.42 | 32.14 | 31.26 | 31.50 | 1,124,128 | +0.04(+0.13%) |
May 10, 2016 | 31.28 | 31.68 | 30.65 | 31.46 | 1,191,669 | +0.32(+1.03%) |
May 09, 2016 | 31.37 | 31.77 | 31.14 | 31.14 | 1,295,501 | -0.27(-0.86%) |
May 06, 2016 | 31.48 | 32.31 | 31.30 | 31.41 | 1,273,011 | -0.19(-0.60%) |
May 05, 2016 | 31.32 | 32.18 | 31.26 | 31.60 | 1,207,670 | +0.14(+0.45%) |
May 04, 2016 | 31.43 | 32.69 | 31.16 | 31.46 | 2,147,922 | -0.49(-1.53%) |
May 03, 2016 | 33.34 | 33.39 | 31.71 | 31.95 | 4,197,565 | +0.31(+0.98%) |
May 02, 2016 | 31.69 | 32.00 | 30.55 | 31.64 | 2,546,755 | -0.05(-0.16%) |
Apr 29, 2016 | 32.12 | 32.20 | 30.93 | 31.69 | 1,692,294 | -0.57(-1.77%) |
Apr 28, 2016 | 32.62 | 34.08 | 32.19 | 32.26 | 1,768,925 | -0.35(-1.07%) |
Apr 27, 2016 | 32.65 | 33.06 | 32.28 | 32.61 | 1,405,747 | +0.02(+0.06%) |
Apr 26, 2016 | 31.87 | 32.86 | 31.66 | 32.59 | 1,120,313 | +0.93(+2.94%) |
Apr 25, 2016 | 32.49 | 32.61 | 31.42 | 31.66 | 1,270,322 | -0.90(-2.76%) |
Apr 22, 2016 | 31.74 | 33.21 | 31.68 | 32.56 | 1,589,837 | +0.88(+2.78%) |
Apr 21, 2016 | 32.05 | 32.50 | 31.58 | 31.68 | 2,303,206 | -0.38(-1.19%) |
Apr 20, 2016 | 31.73 | 32.60 | 30.66 | 32.06 | 2,031,288 | +0.49(+1.55%) |
Apr 19, 2016 | 32.10 | 32.35 | 31.27 | 31.57 | 1,639,705 | -0.30(-0.94%) |
Apr 18, 2016 | 31.40 | 32.04 | 31.07 | 31.87 | 1,857,760 | +0.27(+0.85%) |
Apr 15, 2016 | 31.96 | 32.05 | 30.52 | 31.60 | 22,093,032 | -0.63(-1.95%) |
Apr 14, 2016 | 31.86 | 32.80 | 31.66 | 32.23 | 3,682,715 | +0.50(+1.58%) |
Apr 13, 2016 | 29.76 | 31.98 | 29.76 | 31.73 | 3,587,182 | +2.69(+9.26%) |
Apr 12, 2016 | 28.70 | 29.11 | 28.57 | 29.04 | 1,568,729 | +0.40(+1.40%) |
Apr 11, 2016 | 29.15 | 29.27 | 28.46 | 28.64 | 1,436,770 | -0.36(-1.24%) |
Apr 08, 2016 | 28.70 | 29.34 | 28.10 | 29.00 | 2,375,312 | +0.47(+1.65%) |
Apr 07, 2016 | 28.56 | 29.21 | 28.09 | 28.53 | 1,194,019 | -0.32(-1.11%) |
Apr 06, 2016 | 28.24 | 28.90 | 27.95 | 28.85 | 987,464 | +0.65(+2.30%) |
Apr 05, 2016 | 28.26 | 28.77 | 27.85 | 28.20 | 1,114,745 | -0.36(-1.26%) |
Apr 04, 2016 | 28.89 | 29.16 | 28.47 | 28.56 | 1,272,920 | -0.33(-1.14%) |