Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.11 | 28.83 | 28.11 | 28.81 | 891,172 | +0.73(+2.59%) |
Jun 29, 2016 | 28.08 | 28.35 | 27.80 | 28.09 | 1,181,056 | +0.45(+1.62%) |
Jun 28, 2016 | 27.24 | 27.92 | 27.08 | 27.64 | 1,030,627 | +0.57(+2.10%) |
Jun 27, 2016 | 27.47 | 27.51 | 27.00 | 27.07 | 1,065,577 | -0.70(-2.51%) |
Jun 24, 2016 | 28.18 | 28.52 | 27.32 | 27.77 | 3,532,429 | -1.60(-5.45%) |
Jun 23, 2016 | 29.29 | 29.37 | 29.04 | 29.37 | 740,757 | +0.36(+1.25%) |
Jun 22, 2016 | 28.78 | 29.16 | 28.73 | 29.01 | 690,803 | +0.24(+0.84%) |
Jun 21, 2016 | 28.69 | 28.88 | 28.56 | 28.77 | 594,092 | +0.13(+0.46%) |
Jun 20, 2016 | 28.67 | 28.80 | 28.56 | 28.64 | 866,592 | +0.19(+0.65%) |
Jun 17, 2016 | 28.96 | 29.08 | 28.45 | 28.45 | 1,231,441 | -0.64(-2.21%) |
Jun 16, 2016 | 28.92 | 29.13 | 28.67 | 29.09 | 671,564 | +0.12(+0.42%) |
Jun 15, 2016 | 29.03 | 29.24 | 28.93 | 28.97 | 746,460 | -0.10(-0.35%) |
Jun 14, 2016 | 29.11 | 29.33 | 28.81 | 29.07 | 845,167 | -0.11(-0.38%) |
Jun 13, 2016 | 28.74 | 29.49 | 28.74 | 29.19 | 951,329 | +0.35(+1.23%) |
Jun 10, 2016 | 29.03 | 29.16 | 28.76 | 28.83 | 601,649 | -0.41(-1.40%) |
Jun 09, 2016 | 29.29 | 29.37 | 29.13 | 29.24 | 561,224 | -0.11(-0.38%) |
Jun 08, 2016 | 29.32 | 29.40 | 28.91 | 29.35 | 539,948 | -0.04(-0.13%) |
Jun 07, 2016 | 29.07 | 29.42 | 29.07 | 29.39 | 622,399 | +0.31(+1.06%) |
Jun 06, 2016 | 29.07 | 29.26 | 28.80 | 29.08 | 593,577 | +0.13(+0.45%) |
Jun 03, 2016 | 28.90 | 29.01 | 28.75 | 28.95 | 471,333 | -0.12(-0.42%) |
Jun 02, 2016 | 28.85 | 29.40 | 28.79 | 29.07 | 845,970 | +0.23(+0.81%) |
Jun 01, 2016 | 28.80 | 28.92 | 28.68 | 28.84 | 591,555 | -0.16(-0.55%) |
May 31, 2016 | 28.75 | 29.01 | 28.53 | 29.00 | 973,671 | +0.24(+0.84%) |
May 27, 2016 | 28.72 | 28.76 | 28.76 | 28.76 | 378,755 | +0.23(+0.82%) |
May 26, 2016 | 28.48 | 28.65 | 28.33 | 28.52 | 377,594 | +0.06(+0.20%) |
May 25, 2016 | 28.57 | 28.62 | 28.28 | 28.47 | 642,265 | -0.05(-0.16%) |
May 24, 2016 | 28.10 | 28.58 | 28.10 | 28.51 | 476,778 | +0.58(+2.07%) |
May 23, 2016 | 27.89 | 28.09 | 27.79 | 27.94 | 443,488 | +0.07(+0.23%) |
May 20, 2016 | 27.80 | 28.08 | 27.64 | 27.87 | 723,593 | +0.19(+0.67%) |
May 19, 2016 | 27.40 | 27.78 | 27.25 | 27.69 | 712,886 | +0.17(+0.61%) |
May 18, 2016 | 27.43 | 27.77 | 27.33 | 27.52 | 541,155 | +0.09(+0.34%) |
May 17, 2016 | 28.15 | 28.27 | 27.40 | 27.43 | 1,735,412 | -0.83(-2.95%) |
May 16, 2016 | 28.06 | 28.40 | 28.06 | 28.26 | 532,154 | +0.23(+0.83%) |
May 13, 2016 | 28.20 | 28.63 | 27.98 | 28.03 | 591,755 | -0.11(-0.40%) |
May 12, 2016 | 28.45 | 28.61 | 27.80 | 28.14 | 596,368 | -0.24(-0.85%) |
May 11, 2016 | 28.40 | 28.65 | 28.32 | 28.38 | 501,542 | -0.07(-0.26%) |
May 10, 2016 | 28.46 | 28.50 | 28.14 | 28.45 | 778,889 | +0.11(+0.39%) |
May 09, 2016 | 28.22 | 28.50 | 28.17 | 28.34 | 705,710 | +0.18(+0.63%) |
May 06, 2016 | 28.26 | 28.49 | 28.00 | 28.17 | 639,907 | -0.09(-0.33%) |
May 05, 2016 | 28.30 | 28.62 | 28.07 | 28.26 | 729,151 | +0.06(+0.23%) |
May 04, 2016 | 28.59 | 28.74 | 28.16 | 28.20 | 810,704 | -0.70(-2.41%) |
May 03, 2016 | 27.83 | 28.90 | 27.83 | 28.89 | 1,593,040 | +0.56(+1.96%) |
May 02, 2016 | 28.00 | 28.64 | 27.90 | 28.33 | 1,019,877 | +0.32(+1.16%) |
Apr 29, 2016 | 28.56 | 28.56 | 27.88 | 28.01 | 802,610 | -0.50(-1.76%) |
Apr 28, 2016 | 28.53 | 28.86 | 28.32 | 28.51 | 1,187,516 | -0.07(-0.26%) |
Apr 27, 2016 | 28.66 | 29.09 | 27.96 | 28.58 | 2,702,926 | -0.45(-1.53%) |
Apr 26, 2016 | 31.04 | 31.48 | 28.64 | 29.03 | 3,549,828 | -2.42(-7.69%) |
Apr 25, 2016 | 30.90 | 31.60 | 30.49 | 31.45 | 1,318,847 | +0.57(+1.83%) |
Apr 22, 2016 | 30.46 | 30.94 | 30.46 | 30.88 | 549,252 | +0.49(+1.62%) |
Apr 21, 2016 | 30.63 | 30.87 | 30.36 | 30.39 | 578,626 | -0.20(-0.67%) |
Apr 20, 2016 | 30.52 | 30.73 | 30.29 | 30.60 | 583,747 | +0.03(+0.09%) |
Apr 19, 2016 | 30.45 | 30.74 | 30.30 | 30.57 | 712,409 | +0.13(+0.43%) |
Apr 18, 2016 | 30.30 | 30.45 | 30.22 | 30.44 | 283,671 | +0.14(+0.46%) |
Apr 15, 2016 | 30.44 | 30.44 | 30.11 | 30.30 | 429,683 | -0.13(-0.43%) |
Apr 14, 2016 | 30.57 | 30.60 | 30.31 | 30.43 | 397,074 | -0.09(-0.30%) |
Apr 13, 2016 | 30.35 | 30.59 | 30.11 | 30.52 | 591,066 | +0.41(+1.35%) |
Apr 12, 2016 | 30.14 | 30.36 | 29.80 | 30.11 | 923,648 | +0.08(+0.28%) |
Apr 11, 2016 | 29.82 | 30.17 | 29.71 | 30.03 | 696,360 | +0.31(+1.03%) |
Apr 08, 2016 | 30.01 | 30.23 | 29.59 | 29.73 | 697,372 | -0.06(-0.19%) |
Apr 07, 2016 | 30.23 | 30.23 | 29.14 | 29.78 | 1,744,682 | -0.53(-1.74%) |
Apr 06, 2016 | 29.96 | 30.32 | 29.41 | 30.31 | 742,634 | +0.27(+0.90%) |
Apr 05, 2016 | 30.36 | 30.37 | 29.88 | 30.04 | 836,839 | -0.21(-0.71%) |
Apr 04, 2016 | 30.62 | 30.91 | 30.21 | 30.25 | 731,218 | -0.32(-1.06%) |