Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.33 | 29.74 | 28.85 | 29.56 | 1,359,162 | -0.03(-0.12%) |
Jun 29, 2016 | 29.40 | 30.17 | 29.27 | 29.59 | 2,832,651 | +0.04(+0.14%) |
Jun 28, 2016 | 28.44 | 29.69 | 28.44 | 29.55 | 1,804,783 | +1.90(+6.88%) |
Jun 27, 2016 | 28.21 | 28.66 | 27.22 | 27.64 | 3,446,777 | -1.42(-4.87%) |
Jun 24, 2016 | 28.31 | 29.94 | 28.29 | 29.06 | 1,859,978 | -0.74(-2.49%) |
Jun 23, 2016 | 28.96 | 29.98 | 28.68 | 29.80 | 1,707,129 | +1.46(+5.15%) |
Jun 22, 2016 | 28.53 | 28.92 | 27.85 | 28.34 | 2,300,081 | -0.07(-0.24%) |
Jun 21, 2016 | 28.56 | 29.44 | 28.13 | 28.41 | 5,114,596 | -0.47(-1.62%) |
Jun 20, 2016 | 28.34 | 29.42 | 27.61 | 28.88 | 3,406,622 | +1.12(+4.03%) |
Jun 17, 2016 | 28.45 | 28.58 | 27.47 | 27.76 | 4,709,983 | -0.44(-1.54%) |
Jun 16, 2016 | 27.99 | 28.61 | 27.64 | 28.20 | 1,654,124 | -0.11(-0.39%) |
Jun 15, 2016 | 27.41 | 28.74 | 26.77 | 28.31 | 2,828,011 | +0.67(+2.41%) |
Jun 14, 2016 | 27.64 | 27.82 | 26.25 | 27.64 | 2,461,377 | -0.13(-0.46%) |
Jun 13, 2016 | 27.72 | 28.11 | 27.34 | 27.77 | 2,422,957 | -0.49(-1.75%) |
Jun 10, 2016 | 28.70 | 29.14 | 28.02 | 28.27 | 1,643,623 | -0.99(-3.38%) |
Jun 09, 2016 | 28.58 | 29.44 | 28.52 | 29.26 | 1,115,305 | +0.10(+0.35%) |
Jun 08, 2016 | 29.82 | 29.85 | 28.72 | 29.15 | 1,854,052 | -0.65(-2.18%) |
Jun 07, 2016 | 29.90 | 30.06 | 29.47 | 29.80 | 1,794,137 | +0.05(+0.17%) |
Jun 06, 2016 | 28.93 | 29.86 | 28.58 | 29.75 | 2,924,462 | +1.00(+3.47%) |
Jun 03, 2016 | 28.26 | 28.88 | 28.03 | 28.75 | 1,071,069 | +0.60(+2.12%) |
Jun 02, 2016 | 27.34 | 28.44 | 27.30 | 28.16 | 3,056,222 | +0.42(+1.51%) |
Jun 01, 2016 | 26.97 | 28.21 | 26.83 | 27.74 | 2,282,998 | +0.50(+1.85%) |
May 31, 2016 | 27.18 | 27.83 | 26.96 | 27.23 | 2,964,666 | -0.06(-0.22%) |
May 27, 2016 | 26.86 | 27.29 | 27.29 | 27.29 | 1,547,768 | +0.16(+0.60%) |
May 26, 2016 | 27.12 | 27.72 | 26.83 | 27.13 | 1,945,370 | +0.11(+0.41%) |
May 25, 2016 | 26.24 | 27.26 | 26.06 | 27.02 | 2,451,892 | +0.75(+2.86%) |
May 24, 2016 | 27.05 | 27.11 | 26.01 | 26.27 | 1,577,328 | -0.54(-2.00%) |
May 23, 2016 | 26.64 | 27.08 | 26.12 | 26.81 | 999,369 | -0.15(-0.54%) |
May 20, 2016 | 27.05 | 27.14 | 26.35 | 26.95 | 1,987,007 | +0.17(+0.64%) |
May 19, 2016 | 26.41 | 26.98 | 26.16 | 26.78 | 1,844,585 | +0.01(+0.03%) |
May 18, 2016 | 27.30 | 27.41 | 26.39 | 26.77 | 4,860,402 | -0.44(-1.63%) |
May 17, 2016 | 27.50 | 27.83 | 26.84 | 27.22 | 3,270,956 | -0.34(-1.24%) |
May 16, 2016 | 26.45 | 27.58 | 26.17 | 27.56 | 5,203,722 | +1.80(+6.99%) |
May 13, 2016 | 24.80 | 26.10 | 24.68 | 25.76 | 3,798,655 | +0.89(+3.57%) |
May 12, 2016 | 23.95 | 24.94 | 23.78 | 24.87 | 2,693,025 | +1.52(+6.50%) |
May 11, 2016 | 23.03 | 23.69 | 22.56 | 23.35 | 2,248,635 | +0.38(+1.67%) |
May 10, 2016 | 23.49 | 24.10 | 22.88 | 22.97 | 2,824,448 | -0.23(-0.99%) |
May 09, 2016 | 23.81 | 23.87 | 22.29 | 23.20 | 2,802,434 | -0.62(-2.61%) |
May 06, 2016 | 25.12 | 25.35 | 23.79 | 23.82 | 3,344,929 | -1.09(-4.38%) |
May 05, 2016 | 24.27 | 25.58 | 24.27 | 24.91 | 2,818,625 | +0.97(+4.06%) |
May 04, 2016 | 23.21 | 23.97 | 22.82 | 23.94 | 2,347,317 | +0.36(+1.52%) |
May 03, 2016 | 25.05 | 25.29 | 22.92 | 23.58 | 4,390,115 | -1.82(-7.17%) |
May 02, 2016 | 24.95 | 25.72 | 24.83 | 25.40 | 3,425,983 | +0.38(+1.52%) |
Apr 29, 2016 | 24.29 | 25.08 | 24.29 | 25.02 | 3,088,982 | +0.68(+2.79%) |
Apr 28, 2016 | 24.35 | 25.08 | 24.03 | 24.34 | 2,461,225 | -0.09(-0.37%) |
Apr 27, 2016 | 23.93 | 24.93 | 23.70 | 24.44 | 3,103,535 | +0.97(+4.13%) |
Apr 26, 2016 | 23.26 | 23.56 | 22.85 | 23.47 | 3,007,935 | +0.46(+2.01%) |
Apr 25, 2016 | 24.01 | 24.09 | 22.62 | 23.00 | 4,426,740 | -0.97(-4.04%) |
Apr 22, 2016 | 23.54 | 24.20 | 23.40 | 23.97 | 3,211,991 | +0.53(+2.26%) |
Apr 21, 2016 | 23.29 | 24.33 | 23.00 | 23.44 | 5,046,495 | +0.35(+1.51%) |
Apr 20, 2016 | 21.60 | 23.56 | 21.55 | 23.09 | 5,624,587 | +1.17(+5.32%) |
Apr 19, 2016 | 20.45 | 22.28 | 20.45 | 21.93 | 6,136,358 | +1.56(+7.68%) |
Apr 18, 2016 | 19.69 | 21.22 | 19.27 | 20.36 | 5,970,873 | -0.16(-0.77%) |
Apr 15, 2016 | 20.11 | 20.88 | 19.89 | 20.52 | 4,387,265 | +0.45(+2.23%) |
Apr 14, 2016 | 19.55 | 20.10 | 19.17 | 20.07 | 1,864,327 | +0.56(+2.89%) |
Apr 13, 2016 | 19.45 | 19.97 | 19.07 | 19.51 | 3,541,092 | +0.07(+0.38%) |
Apr 12, 2016 | 18.85 | 20.03 | 18.77 | 19.44 | 3,985,516 | +0.72(+3.85%) |
Apr 11, 2016 | 18.28 | 19.37 | 18.27 | 18.72 | 2,940,198 | +0.58(+3.19%) |
Apr 08, 2016 | 17.59 | 18.17 | 17.45 | 18.14 | 2,260,107 | +1.15(+6.77%) |
Apr 07, 2016 | 16.41 | 17.09 | 16.30 | 16.99 | 1,506,977 | +0.45(+2.70%) |
Apr 06, 2016 | 16.17 | 16.62 | 15.84 | 16.54 | 1,888,928 | +0.55(+3.47%) |
Apr 05, 2016 | 15.88 | 16.35 | 15.82 | 15.98 | 2,092,195 | -0.15(-0.92%) |
Apr 04, 2016 | 16.46 | 16.65 | 15.98 | 16.13 | 1,776,841 | -0.31(-1.86%) |