Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.65 | 29.81 | 29.65 | 29.81 | 263,465 | +0.14(+0.48%) |
Jun 29, 2016 | 29.57 | 29.70 | 29.55 | 29.67 | 295,080 | +0.24(+0.83%) |
Jun 28, 2016 | 29.41 | 29.46 | 29.36 | 29.43 | 159,604 | +0.19(+0.64%) |
Jun 27, 2016 | 29.53 | 29.53 | 29.24 | 29.24 | 213,339 | -0.28(-0.94%) |
Jun 24, 2016 | 29.34 | 29.57 | 29.34 | 29.52 | 223,804 | -0.29(-0.97%) |
Jun 23, 2016 | 29.74 | 29.87 | 29.68 | 29.81 | 192,561 | +0.17(+0.56%) |
Jun 22, 2016 | 29.62 | 29.70 | 29.62 | 29.64 | 665,764 | -0.03(-0.09%) |
Jun 21, 2016 | 29.56 | 29.68 | 29.56 | 29.67 | 214,387 | +0.10(+0.35%) |
Jun 20, 2016 | 29.55 | 29.65 | 29.55 | 29.56 | 169,962 | +0.12(+0.39%) |
Jun 17, 2016 | 29.48 | 29.50 | 29.41 | 29.45 | 135,818 | -0.03(-0.09%) |
Jun 16, 2016 | 29.43 | 29.49 | 29.34 | 29.47 | 268,922 | +0.00(+0.00%) |
Jun 15, 2016 | 29.51 | 29.56 | 29.47 | 29.47 | 144,653 | -0.01(-0.02%) |
Jun 14, 2016 | 29.52 | 29.54 | 29.42 | 29.48 | 203,935 | -0.08(-0.26%) |
Jun 13, 2016 | 29.61 | 29.63 | 29.54 | 29.56 | 140,020 | -0.08(-0.26%) |
Jun 10, 2016 | 29.71 | 29.71 | 29.55 | 29.63 | 3,467,537 | -0.11(-0.37%) |
Jun 09, 2016 | 29.74 | 29.76 | 29.70 | 29.74 | 418,487 | -0.03(-0.11%) |
Jun 08, 2016 | 29.75 | 29.77 | 29.67 | 29.77 | 213,883 | +0.09(+0.30%) |
Jun 07, 2016 | 29.60 | 29.71 | 29.60 | 29.68 | 203,081 | +0.08(+0.28%) |
Jun 06, 2016 | 29.56 | 29.61 | 29.53 | 29.60 | 171,820 | +0.10(+0.35%) |
Jun 03, 2016 | 29.50 | 29.52 | 29.40 | 29.50 | 141,933 | +0.03(+0.11%) |
Jun 02, 2016 | 29.45 | 29.51 | 29.41 | 29.47 | 158,894 | +0.05(+0.15%) |
Jun 01, 2016 | 29.43 | 29.44 | 29.37 | 29.42 | 183,693 | -0.00(-0.01%) |
May 31, 2016 | 29.42 | 29.46 | 29.39 | 29.42 | 244,629 | -0.01(-0.02%) |
May 27, 2016 | 29.44 | 29.43 | 29.43 | 29.43 | 157,449 | +0.04(+0.13%) |
May 26, 2016 | 29.49 | 29.49 | 29.38 | 29.39 | 148,238 | -0.03(-0.09%) |
May 25, 2016 | 29.38 | 29.46 | 29.36 | 29.42 | 212,036 | +0.05(+0.17%) |
May 24, 2016 | 29.30 | 29.37 | 29.29 | 29.37 | 117,201 | +0.12(+0.39%) |
May 23, 2016 | 29.26 | 29.28 | 29.23 | 29.25 | 118,902 | +0.01(+0.04%) |
May 20, 2016 | 29.27 | 29.27 | 29.18 | 29.24 | 170,778 | +0.04(+0.15%) |
May 19, 2016 | 29.20 | 29.20 | 29.12 | 29.19 | 320,169 | -0.03(-0.11%) |
May 18, 2016 | 29.25 | 29.28 | 29.19 | 29.23 | 216,147 | -0.01(-0.04%) |
May 17, 2016 | 29.20 | 29.26 | 29.19 | 29.24 | 293,501 | +0.03(+0.09%) |
May 16, 2016 | 29.16 | 29.28 | 29.16 | 29.21 | 150,011 | +0.09(+0.31%) |
May 13, 2016 | 29.17 | 29.21 | 29.06 | 29.12 | 303,155 | -0.09(-0.31%) |
May 12, 2016 | 29.10 | 29.23 | 29.10 | 29.21 | 252,030 | +0.04(+0.15%) |
May 11, 2016 | 29.06 | 29.27 | 29.06 | 29.17 | 481,386 | +0.00(+0.00%) |
May 10, 2016 | 29.09 | 29.18 | 29.03 | 29.17 | 1,294,511 | +0.14(+0.47%) |
May 09, 2016 | 29.02 | 29.04 | 28.98 | 29.03 | 88,198 | -0.00(-0.00%) |
May 06, 2016 | 29.13 | 29.13 | 28.98 | 29.03 | 171,719 | -0.03(-0.11%) |
May 05, 2016 | 29.13 | 29.13 | 29.04 | 29.07 | 287,971 | +0.03(+0.09%) |
May 04, 2016 | 29.11 | 29.11 | 29.02 | 29.04 | 233,617 | -0.06(-0.20%) |
May 03, 2016 | 29.14 | 29.14 | 29.06 | 29.10 | 372,076 | -0.10(-0.33%) |
May 02, 2016 | 29.20 | 29.20 | 29.12 | 29.19 | 556,426 | +0.05(+0.19%) |
Apr 29, 2016 | 29.14 | 29.18 | 29.07 | 29.14 | 374,368 | -0.01(-0.04%) |
Apr 28, 2016 | 29.18 | 29.22 | 29.11 | 29.15 | 413,221 | -0.02(-0.07%) |
Apr 27, 2016 | 29.11 | 29.18 | 29.09 | 29.17 | 549,714 | +0.10(+0.33%) |
Apr 26, 2016 | 29.07 | 29.10 | 29.05 | 29.07 | 367,022 | +0.01(+0.02%) |
Apr 25, 2016 | 29.11 | 29.11 | 29.04 | 29.07 | 161,376 | -0.04(-0.15%) |
Apr 22, 2016 | 29.06 | 29.13 | 29.05 | 29.11 | 251,410 | +0.04(+0.13%) |
Apr 21, 2016 | 29.14 | 29.15 | 29.06 | 29.07 | 242,163 | -0.06(-0.20%) |
Apr 20, 2016 | 29.11 | 29.15 | 29.03 | 29.13 | 309,320 | +0.04(+0.15%) |
Apr 19, 2016 | 28.98 | 29.09 | 28.98 | 29.09 | 222,976 | +0.14(+0.48%) |
Apr 18, 2016 | 28.87 | 28.95 | 28.83 | 28.95 | 373,111 | +0.08(+0.29%) |
Apr 15, 2016 | 28.83 | 28.88 | 28.83 | 28.86 | 392,333 | +0.01(+0.04%) |
Apr 14, 2016 | 28.88 | 28.90 | 28.83 | 28.85 | 487,111 | -0.04(-0.15%) |
Apr 13, 2016 | 28.76 | 28.92 | 28.76 | 28.90 | 359,194 | +0.19(+0.67%) |
Apr 12, 2016 | 28.65 | 28.72 | 28.65 | 28.71 | 836,605 | +0.07(+0.24%) |
Apr 11, 2016 | 28.62 | 28.68 | 28.62 | 28.64 | 596,568 | +0.04(+0.13%) |
Apr 08, 2016 | 28.60 | 28.62 | 28.57 | 28.60 | 629,245 | +0.12(+0.43%) |
Apr 07, 2016 | 28.51 | 28.55 | 28.45 | 28.48 | 832,427 | -0.03(-0.11%) |
Apr 06, 2016 | 28.40 | 28.51 | 28.36 | 28.51 | 6,549,242 | +0.17(+0.61%) |
Apr 05, 2016 | 28.42 | 28.46 | 28.31 | 28.34 | 8,978,419 | -0.13(-0.47%) |
Apr 04, 2016 | 28.57 | 28.60 | 28.39 | 28.47 | 6,109,547 | -0.13(-0.45%) |