Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.16 | 26.34 | 25.90 | 25.98 | 40,652 | -0.45(-1.70%) |
Jun 29, 2016 | 26.42 | 26.64 | 26.21 | 26.43 | 168,044 | +0.11(+0.42%) |
Jun 28, 2016 | 26.16 | 26.33 | 25.84 | 26.32 | 29,357 | +0.38(+1.47%) |
Jun 27, 2016 | 26.24 | 26.26 | 25.57 | 25.94 | 83,814 | -0.64(-2.41%) |
Jun 24, 2016 | 26.60 | 26.95 | 26.36 | 26.58 | 60,211 | -1.27(-4.56%) |
Jun 23, 2016 | 27.75 | 27.87 | 27.53 | 27.85 | 11,767 | +0.37(+1.35%) |
Jun 22, 2016 | 27.94 | 28.04 | 27.36 | 27.48 | 26,746 | -0.18(-0.65%) |
Jun 21, 2016 | 27.11 | 27.78 | 27.01 | 27.66 | 28,970 | +0.20(+0.73%) |
Jun 20, 2016 | 26.96 | 27.56 | 26.88 | 27.46 | 60,776 | +1.07(+4.05%) |
Jun 17, 2016 | 26.11 | 26.40 | 25.91 | 26.39 | 29,105 | +0.80(+3.13%) |
Jun 16, 2016 | 26.18 | 26.18 | 25.45 | 25.59 | 41,710 | -0.52(-1.99%) |
Jun 15, 2016 | 25.83 | 26.53 | 25.70 | 26.11 | 42,023 | -0.29(-1.10%) |
Jun 14, 2016 | 26.47 | 26.56 | 26.37 | 26.40 | 59,466 | -0.25(-0.94%) |
Jun 13, 2016 | 26.72 | 26.98 | 26.50 | 26.65 | 37,719 | -0.49(-1.81%) |
Jun 10, 2016 | 27.69 | 27.85 | 27.11 | 27.14 | 52,152 | -1.14(-4.02%) |
Jun 09, 2016 | 27.94 | 28.28 | 27.82 | 28.28 | 19,117 | -0.11(-0.39%) |
Jun 08, 2016 | 27.94 | 28.39 | 27.39 | 28.39 | 54,948 | +0.54(+1.94%) |
Jun 07, 2016 | 27.70 | 27.92 | 27.53 | 27.85 | 46,260 | +0.10(+0.36%) |
Jun 06, 2016 | 27.97 | 28.07 | 27.67 | 27.75 | 79,197 | -0.38(-1.35%) |
Jun 03, 2016 | 28.27 | 28.30 | 27.88 | 28.13 | 33,112 | -0.20(-0.71%) |
Jun 02, 2016 | 28.16 | 28.67 | 27.96 | 28.33 | 40,836 | -0.04(-0.14%) |
Jun 01, 2016 | 27.67 | 28.42 | 27.51 | 28.37 | 68,207 | +0.39(+1.39%) |
May 31, 2016 | 28.50 | 28.70 | 27.98 | 27.98 | 32,191 | -0.62(-2.17%) |
May 27, 2016 | 28.28 | 28.60 | 28.60 | 28.60 | 28,800 | +0.27(+0.95%) |
May 26, 2016 | 28.87 | 28.87 | 28.23 | 28.33 | 26,715 | -0.50(-1.73%) |
May 25, 2016 | 28.79 | 28.95 | 28.41 | 28.83 | 94,799 | -0.12(-0.41%) |
May 24, 2016 | 28.95 | 29.06 | 28.70 | 28.95 | 131,975 | +0.16(+0.56%) |
May 23, 2016 | 28.40 | 28.80 | 28.40 | 28.79 | 23,646 | +0.12(+0.41%) |
May 20, 2016 | 28.55 | 28.70 | 28.21 | 28.67 | 21,230 | +0.09(+0.32%) |
May 19, 2016 | 28.23 | 28.61 | 28.00 | 28.58 | 56,925 | -0.11(-0.38%) |
May 18, 2016 | 28.66 | 29.11 | 28.60 | 28.69 | 82,589 | -0.06(-0.21%) |
May 17, 2016 | 28.31 | 28.78 | 28.19 | 28.75 | 73,779 | +0.56(+1.99%) |
May 16, 2016 | 28.40 | 28.62 | 28.10 | 28.19 | 52,300 | +0.36(+1.29%) |
May 13, 2016 | 27.44 | 27.85 | 27.37 | 27.83 | 22,091 | +0.22(+0.80%) |
May 12, 2016 | 27.63 | 27.76 | 27.23 | 27.61 | 199,782 | +0.04(+0.15%) |
May 11, 2016 | 26.17 | 27.69 | 25.66 | 27.57 | 93,513 | +1.45(+5.55%) |
May 10, 2016 | 25.32 | 26.18 | 25.32 | 26.12 | 33,032 | +0.82(+3.24%) |
May 09, 2016 | 25.64 | 25.80 | 25.24 | 25.30 | 67,956 | -0.99(-3.77%) |
May 06, 2016 | 25.87 | 26.60 | 25.71 | 26.29 | 27,597 | +0.17(+0.65%) |
May 05, 2016 | 26.77 | 26.79 | 25.90 | 26.12 | 193,629 | -0.08(-0.31%) |
May 04, 2016 | 26.87 | 26.90 | 25.70 | 26.20 | 112,759 | -0.30(-1.13%) |
May 03, 2016 | 26.65 | 26.71 | 26.20 | 26.50 | 60,431 | -0.79(-2.89%) |
May 02, 2016 | 27.90 | 27.90 | 27.27 | 27.29 | 38,496 | -0.75(-2.67%) |
Apr 29, 2016 | 28.22 | 28.39 | 27.83 | 28.04 | 42,839 | -0.05(-0.18%) |
Apr 28, 2016 | 27.73 | 28.23 | 27.65 | 28.09 | 84,294 | +0.16(+0.57%) |
Apr 27, 2016 | 27.95 | 28.05 | 27.33 | 27.93 | 84,347 | +0.21(+0.76%) |
Apr 26, 2016 | 27.35 | 27.74 | 27.35 | 27.72 | 34,855 | +0.78(+2.90%) |
Apr 25, 2016 | 27.15 | 27.21 | 26.80 | 26.94 | 34,577 | -0.27(-0.99%) |
Apr 22, 2016 | 27.25 | 27.45 | 27.06 | 27.21 | 65,392 | +0.24(+0.89%) |
Apr 21, 2016 | 26.75 | 27.05 | 26.53 | 26.97 | 67,714 | +0.35(+1.31%) |
Apr 20, 2016 | 25.80 | 26.80 | 25.71 | 26.62 | 286,906 | +0.27(+1.02%) |
Apr 19, 2016 | 25.97 | 26.40 | 25.95 | 26.35 | 24,621 | +0.84(+3.29%) |
Apr 18, 2016 | 25.21 | 25.84 | 25.12 | 25.51 | 80,015 | -0.49(-1.88%) |
Apr 15, 2016 | 26.12 | 26.15 | 25.77 | 26.00 | 35,392 | -0.68(-2.55%) |
Apr 14, 2016 | 27.12 | 27.15 | 26.50 | 26.68 | 49,706 | -0.34(-1.26%) |
Apr 13, 2016 | 26.95 | 27.25 | 26.65 | 27.02 | 59,756 | -0.09(-0.33%) |
Apr 12, 2016 | 26.76 | 27.25 | 26.48 | 27.11 | 85,549 | +0.48(+1.80%) |
Apr 11, 2016 | 26.22 | 26.79 | 26.22 | 26.63 | 78,126 | +0.74(+2.86%) |
Apr 08, 2016 | 25.50 | 26.00 | 25.40 | 25.89 | 67,779 | +1.25(+5.07%) |
Apr 07, 2016 | 24.51 | 24.65 | 24.14 | 24.64 | 37,237 | -0.21(-0.85%) |
Apr 06, 2016 | 24.48 | 25.06 | 24.09 | 24.85 | 121,188 | +0.42(+1.70%) |
Apr 05, 2016 | 24.56 | 24.67 | 24.29 | 24.43 | 51,245 | +0.01(+0.06%) |
Apr 04, 2016 | 24.80 | 25.03 | 24.38 | 24.42 | 246,409 | -0.47(-1.89%) |