Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.23 | 27.81 | 27.02 | 27.63 | 4,917,611 | +0.42(+1.54%) |
Jun 29, 2016 | 26.96 | 27.32 | 26.89 | 27.21 | 4,402,511 | +0.49(+1.84%) |
Jun 28, 2016 | 26.40 | 26.79 | 26.26 | 26.72 | 5,600,228 | +0.57(+2.19%) |
Jun 27, 2016 | 26.58 | 26.68 | 25.99 | 26.14 | 6,240,353 | -0.80(-2.98%) |
Jun 24, 2016 | 26.88 | 27.30 | 26.77 | 26.95 | 11,380,437 | -1.16(-4.13%) |
Jun 23, 2016 | 28.15 | 28.31 | 27.89 | 28.11 | 3,665,578 | +0.24(+0.87%) |
Jun 22, 2016 | 28.00 | 28.33 | 27.84 | 27.87 | 3,027,393 | -0.13(-0.48%) |
Jun 21, 2016 | 28.08 | 28.14 | 27.91 | 28.00 | 2,314,049 | -0.01(-0.03%) |
Jun 20, 2016 | 27.90 | 28.37 | 27.88 | 28.01 | 3,401,975 | +0.43(+1.55%) |
Jun 17, 2016 | 27.45 | 27.66 | 27.22 | 27.58 | 5,012,931 | +0.20(+0.72%) |
Jun 16, 2016 | 26.85 | 27.46 | 26.64 | 27.39 | 5,891,072 | +0.43(+1.59%) |
Jun 15, 2016 | 27.24 | 27.30 | 26.92 | 26.96 | 5,031,841 | -0.20(-0.72%) |
Jun 14, 2016 | 27.42 | 27.62 | 26.86 | 27.15 | 5,251,882 | -0.39(-1.43%) |
Jun 13, 2016 | 27.71 | 27.85 | 27.53 | 27.55 | 3,761,318 | -0.35(-1.25%) |
Jun 10, 2016 | 28.19 | 28.19 | 27.75 | 27.89 | 2,904,334 | -0.54(-1.88%) |
Jun 09, 2016 | 28.31 | 28.48 | 28.09 | 28.43 | 1,956,238 | -0.15(-0.53%) |
Jun 08, 2016 | 28.52 | 28.69 | 28.39 | 28.58 | 3,544,097 | +0.07(+0.25%) |
Jun 07, 2016 | 28.23 | 28.71 | 28.11 | 28.51 | 3,898,014 | +0.31(+1.11%) |
Jun 06, 2016 | 28.61 | 28.73 | 28.04 | 28.20 | 3,925,152 | -0.40(-1.40%) |
Jun 03, 2016 | 28.69 | 28.69 | 28.35 | 28.60 | 2,819,398 | -0.09(-0.31%) |
Jun 02, 2016 | 28.92 | 28.95 | 28.52 | 28.69 | 3,406,059 | -0.36(-1.23%) |
Jun 01, 2016 | 28.94 | 29.11 | 28.77 | 29.05 | 3,038,726 | -0.10(-0.34%) |
May 31, 2016 | 29.24 | 29.35 | 29.02 | 29.14 | 3,182,695 | +0.02(+0.06%) |
May 27, 2016 | 28.93 | 29.13 | 29.13 | 29.13 | 1,834,322 | +0.22(+0.77%) |
May 26, 2016 | 29.11 | 29.19 | 28.89 | 28.90 | 3,340,522 | -0.18(-0.61%) |
May 25, 2016 | 29.00 | 29.24 | 28.96 | 29.08 | 2,946,334 | +0.16(+0.56%) |
May 24, 2016 | 28.21 | 29.12 | 28.05 | 28.92 | 4,870,271 | +0.91(+3.25%) |
May 23, 2016 | 28.38 | 28.38 | 27.89 | 28.01 | 2,691,585 | -0.37(-1.29%) |
May 20, 2016 | 28.27 | 28.65 | 28.27 | 28.38 | 3,127,299 | +0.38(+1.37%) |
May 19, 2016 | 27.74 | 28.04 | 27.66 | 27.99 | 3,510,857 | +0.10(+0.35%) |
May 18, 2016 | 27.84 | 28.16 | 27.66 | 27.89 | 3,118,557 | -0.09(-0.32%) |
May 17, 2016 | 28.08 | 28.29 | 27.83 | 27.98 | 4,699,440 | -0.14(-0.51%) |
May 16, 2016 | 27.86 | 28.29 | 27.74 | 28.13 | 2,852,831 | +0.29(+1.03%) |
May 13, 2016 | 27.94 | 28.19 | 27.74 | 27.84 | 2,122,099 | -0.15(-0.54%) |
May 12, 2016 | 28.30 | 28.43 | 27.80 | 27.99 | 3,543,813 | -0.21(-0.76%) |
May 11, 2016 | 28.72 | 28.83 | 28.21 | 28.21 | 3,078,972 | -0.54(-1.89%) |
May 10, 2016 | 28.49 | 28.76 | 28.34 | 28.75 | 2,940,811 | +0.43(+1.51%) |
May 09, 2016 | 28.29 | 28.44 | 28.15 | 28.32 | 3,594,564 | +0.02(+0.06%) |
May 06, 2016 | 27.71 | 28.31 | 27.70 | 28.31 | 4,390,414 | +0.63(+2.29%) |
May 05, 2016 | 27.49 | 27.73 | 27.42 | 27.67 | 3,964,949 | +0.28(+1.01%) |
May 04, 2016 | 27.29 | 27.47 | 27.14 | 27.39 | 2,986,361 | -0.04(-0.13%) |
May 03, 2016 | 27.89 | 27.92 | 27.38 | 27.43 | 4,697,096 | -0.59(-2.10%) |
May 02, 2016 | 27.47 | 28.05 | 27.42 | 28.02 | 3,005,783 | +0.60(+2.18%) |
Apr 29, 2016 | 27.72 | 27.74 | 27.19 | 27.42 | 4,898,092 | -0.40(-1.44%) |
Apr 28, 2016 | 28.16 | 28.39 | 27.74 | 27.82 | 4,684,329 | -0.47(-1.67%) |
Apr 27, 2016 | 28.39 | 28.42 | 27.85 | 28.30 | 6,072,533 | +0.10(+0.35%) |
Apr 26, 2016 | 28.93 | 28.93 | 27.37 | 28.20 | 7,942,704 | -0.59(-2.05%) |
Apr 25, 2016 | 28.97 | 28.99 | 28.58 | 28.79 | 4,397,777 | -0.21(-0.71%) |
Apr 22, 2016 | 28.89 | 29.07 | 28.83 | 28.99 | 3,313,709 | +0.15(+0.53%) |
Apr 21, 2016 | 29.27 | 29.32 | 28.77 | 28.84 | 3,525,485 | -0.38(-1.28%) |
Apr 20, 2016 | 28.93 | 29.39 | 28.76 | 29.22 | 3,179,391 | +0.29(+0.99%) |
Apr 19, 2016 | 28.93 | 29.19 | 28.68 | 28.93 | 2,412,808 | +0.00(+0.00%) |
Apr 18, 2016 | 28.78 | 29.02 | 28.68 | 28.93 | 2,400,410 | +0.11(+0.37%) |
Apr 15, 2016 | 28.79 | 28.86 | 28.63 | 28.82 | 2,002,884 | +0.11(+0.37%) |
Apr 14, 2016 | 28.83 | 28.90 | 28.58 | 28.72 | 2,084,030 | -0.04(-0.16%) |
Apr 13, 2016 | 28.57 | 28.80 | 28.50 | 28.76 | 2,241,759 | +0.38(+1.35%) |
Apr 12, 2016 | 28.08 | 28.45 | 28.08 | 28.38 | 2,612,075 | +0.28(+0.99%) |
Apr 11, 2016 | 28.37 | 28.58 | 28.07 | 28.10 | 2,886,920 | -0.23(-0.82%) |
Apr 08, 2016 | 28.30 | 28.47 | 28.19 | 28.33 | 2,073,895 | +0.29(+1.05%) |
Apr 07, 2016 | 28.23 | 28.57 | 27.85 | 28.04 | 3,258,493 | -0.29(-1.01%) |
Apr 06, 2016 | 28.02 | 28.33 | 28.00 | 28.32 | 2,502,822 | +0.28(+1.00%) |
Apr 05, 2016 | 27.93 | 28.20 | 27.74 | 28.04 | 3,456,254 | -0.16(-0.57%) |
Apr 04, 2016 | 28.49 | 28.56 | 28.02 | 28.20 | 3,949,553 | -0.32(-1.12%) |