Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.75 | 28.09 | 27.54 | 28.07 | 474,813 | +0.42(+1.53%) |
Jun 29, 2016 | 27.44 | 27.84 | 27.40 | 27.64 | 306,323 | +0.39(+1.43%) |
Jun 28, 2016 | 26.77 | 27.44 | 26.76 | 27.25 | 534,188 | +0.68(+2.56%) |
Jun 27, 2016 | 27.20 | 27.20 | 26.37 | 26.57 | 538,135 | -0.67(-2.47%) |
Jun 24, 2016 | 27.27 | 27.84 | 27.25 | 27.25 | 490,441 | -1.18(-4.15%) |
Jun 23, 2016 | 28.58 | 28.77 | 28.33 | 28.43 | 436,893 | -0.02(-0.09%) |
Jun 22, 2016 | 28.41 | 28.63 | 28.28 | 28.45 | 405,148 | +0.16(+0.56%) |
Jun 21, 2016 | 28.13 | 28.38 | 28.09 | 28.29 | 559,086 | +0.15(+0.53%) |
Jun 20, 2016 | 27.57 | 28.34 | 27.57 | 28.14 | 516,853 | +0.78(+2.85%) |
Jun 17, 2016 | 27.42 | 27.61 | 27.23 | 27.36 | 457,180 | -0.05(-0.18%) |
Jun 16, 2016 | 27.21 | 27.49 | 27.08 | 27.41 | 522,012 | -0.02(-0.06%) |
Jun 15, 2016 | 27.51 | 27.59 | 27.32 | 27.43 | 409,029 | -0.06(-0.21%) |
Jun 14, 2016 | 27.75 | 27.88 | 27.35 | 27.49 | 344,082 | -0.28(-1.02%) |
Jun 13, 2016 | 27.75 | 28.00 | 27.66 | 27.77 | 229,391 | -0.07(-0.24%) |
Jun 10, 2016 | 28.77 | 28.78 | 27.69 | 27.84 | 799,824 | -0.94(-3.26%) |
Jun 09, 2016 | 28.59 | 28.81 | 28.48 | 28.77 | 289,781 | +0.08(+0.29%) |
Jun 08, 2016 | 28.34 | 28.82 | 28.26 | 28.69 | 781,263 | +0.43(+1.53%) |
Jun 07, 2016 | 27.94 | 28.44 | 27.91 | 28.26 | 542,767 | +0.22(+0.80%) |
Jun 06, 2016 | 27.64 | 28.08 | 27.64 | 28.04 | 519,007 | +0.44(+1.60%) |
Jun 03, 2016 | 27.45 | 27.67 | 27.19 | 27.60 | 559,013 | +0.37(+1.34%) |
Jun 02, 2016 | 27.20 | 27.32 | 27.05 | 27.23 | 410,290 | +0.02(+0.09%) |
Jun 01, 2016 | 27.20 | 27.29 | 26.91 | 27.20 | 251,405 | +0.02(+0.06%) |
May 31, 2016 | 27.25 | 27.32 | 26.97 | 27.19 | 497,732 | +0.12(+0.46%) |
May 27, 2016 | 27.02 | 27.06 | 27.06 | 27.06 | 283,658 | -0.02(-0.06%) |
May 26, 2016 | 27.15 | 27.39 | 27.07 | 27.08 | 332,275 | +0.01(+0.03%) |
May 25, 2016 | 27.15 | 27.50 | 27.05 | 27.07 | 532,005 | -0.07(-0.25%) |
May 24, 2016 | 26.53 | 27.15 | 26.53 | 27.14 | 550,657 | +0.66(+2.48%) |
May 23, 2016 | 26.39 | 26.60 | 26.35 | 26.48 | 230,823 | -0.02(-0.06%) |
May 20, 2016 | 26.38 | 26.60 | 26.31 | 26.50 | 318,336 | +0.08(+0.31%) |
May 19, 2016 | 26.18 | 26.46 | 26.01 | 26.42 | 540,165 | +0.17(+0.66%) |
May 18, 2016 | 26.42 | 26.62 | 26.14 | 26.24 | 705,949 | -0.31(-1.15%) |
May 17, 2016 | 26.26 | 26.59 | 26.13 | 26.55 | 570,286 | +0.12(+0.44%) |
May 16, 2016 | 26.04 | 26.51 | 26.04 | 26.43 | 403,985 | +0.38(+1.46%) |
May 13, 2016 | 26.32 | 26.43 | 25.89 | 26.05 | 497,418 | -0.26(-0.97%) |
May 12, 2016 | 26.46 | 26.71 | 26.09 | 26.31 | 619,007 | -0.10(-0.38%) |
May 11, 2016 | 25.46 | 26.48 | 25.46 | 26.41 | 813,455 | +0.95(+3.73%) |
May 10, 2016 | 25.40 | 25.90 | 25.18 | 25.46 | 769,472 | +0.08(+0.33%) |
May 09, 2016 | 24.18 | 25.75 | 23.92 | 25.37 | 1,143,912 | +1.27(+5.28%) |
May 06, 2016 | 23.80 | 24.14 | 23.62 | 24.10 | 584,106 | +0.17(+0.69%) |
May 05, 2016 | 23.96 | 24.00 | 23.72 | 23.93 | 402,151 | +0.03(+0.14%) |
May 04, 2016 | 23.74 | 23.98 | 23.72 | 23.90 | 491,006 | +0.01(+0.03%) |
May 03, 2016 | 23.76 | 23.98 | 23.42 | 23.89 | 570,386 | -0.01(-0.03%) |
May 02, 2016 | 24.00 | 24.18 | 23.70 | 23.90 | 690,372 | +0.18(+0.77%) |
Apr 29, 2016 | 23.80 | 23.92 | 23.65 | 23.72 | 494,688 | -0.08(-0.35%) |
Apr 28, 2016 | 24.08 | 24.18 | 23.80 | 23.80 | 796,487 | -0.28(-1.17%) |
Apr 27, 2016 | 24.00 | 24.16 | 23.89 | 24.08 | 248,522 | +0.07(+0.31%) |
Apr 26, 2016 | 23.74 | 24.04 | 23.63 | 24.01 | 334,339 | +0.37(+1.57%) |
Apr 25, 2016 | 23.94 | 23.98 | 23.54 | 23.64 | 320,732 | -0.37(-1.55%) |
Apr 22, 2016 | 23.79 | 24.15 | 23.70 | 24.01 | 569,462 | +0.30(+1.26%) |
Apr 21, 2016 | 23.77 | 23.89 | 23.61 | 23.71 | 287,407 | -0.07(-0.31%) |
Apr 20, 2016 | 23.82 | 24.01 | 23.50 | 23.79 | 693,929 | -0.12(-0.48%) |
Apr 19, 2016 | 23.78 | 23.95 | 23.54 | 23.90 | 426,268 | +0.17(+0.73%) |
Apr 18, 2016 | 23.59 | 23.77 | 23.52 | 23.73 | 397,740 | +0.04(+0.17%) |
Apr 15, 2016 | 23.56 | 23.69 | 23.37 | 23.69 | 292,026 | +0.07(+0.28%) |
Apr 14, 2016 | 23.18 | 23.68 | 23.10 | 23.62 | 537,446 | +0.48(+2.07%) |
Apr 13, 2016 | 23.09 | 23.36 | 23.03 | 23.14 | 627,863 | +0.16(+0.68%) |
Apr 12, 2016 | 22.84 | 23.00 | 22.67 | 22.98 | 440,510 | +0.24(+1.05%) |
Apr 11, 2016 | 22.48 | 23.03 | 22.41 | 22.74 | 617,645 | +0.34(+1.51%) |
Apr 08, 2016 | 22.42 | 22.88 | 22.29 | 22.41 | 647,431 | +0.20(+0.89%) |
Apr 07, 2016 | 22.14 | 22.31 | 21.83 | 22.21 | 627,869 | -0.02(-0.07%) |
Apr 06, 2016 | 22.09 | 22.23 | 21.94 | 22.22 | 401,481 | +0.12(+0.56%) |
Apr 05, 2016 | 22.07 | 22.37 | 22.03 | 22.10 | 389,927 | -0.21(-0.96%) |
Apr 04, 2016 | 22.46 | 22.51 | 22.21 | 22.31 | 560,069 | -0.16(-0.70%) |