Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.97 | 26.36 | 25.77 | 26.36 | 872,517 | +0.59(+2.30%) |
Jun 29, 2016 | 25.57 | 25.80 | 25.32 | 25.77 | 3,295,337 | +0.59(+2.32%) |
Jun 28, 2016 | 25.02 | 25.27 | 24.77 | 25.18 | 5,001,190 | +0.64(+2.62%) |
Jun 27, 2016 | 25.39 | 25.39 | 24.41 | 24.54 | 677,078 | -1.28(-4.97%) |
Jun 24, 2016 | 26.18 | 26.60 | 25.81 | 25.82 | 441,861 | -1.89(-6.80%) |
Jun 23, 2016 | 27.30 | 27.71 | 27.30 | 27.71 | 213,406 | +0.79(+2.93%) |
Jun 22, 2016 | 26.93 | 27.29 | 26.91 | 26.92 | 200,190 | -0.02(-0.06%) |
Jun 21, 2016 | 26.94 | 27.00 | 26.67 | 26.94 | 209,453 | +0.10(+0.36%) |
Jun 20, 2016 | 27.10 | 27.40 | 26.82 | 26.84 | 158,564 | +0.19(+0.73%) |
Jun 17, 2016 | 26.60 | 26.80 | 26.42 | 26.65 | 194,355 | +0.12(+0.46%) |
Jun 16, 2016 | 26.50 | 26.57 | 26.18 | 26.52 | 275,479 | -0.20(-0.76%) |
Jun 15, 2016 | 26.69 | 27.15 | 26.68 | 26.73 | 144,369 | +0.06(+0.24%) |
Jun 14, 2016 | 27.12 | 27.31 | 26.52 | 26.66 | 197,045 | -0.54(-1.99%) |
Jun 13, 2016 | 27.36 | 27.62 | 27.19 | 27.20 | 138,920 | -0.30(-1.09%) |
Jun 10, 2016 | 27.51 | 27.61 | 27.38 | 27.50 | 222,132 | -0.36(-1.28%) |
Jun 09, 2016 | 28.01 | 28.01 | 27.62 | 27.86 | 252,662 | -0.33(-1.18%) |
Jun 08, 2016 | 28.08 | 28.27 | 28.08 | 28.19 | 103,218 | +0.07(+0.26%) |
Jun 07, 2016 | 28.34 | 28.34 | 28.11 | 28.12 | 148,060 | -0.22(-0.77%) |
Jun 06, 2016 | 28.05 | 28.46 | 27.97 | 28.34 | 294,864 | +0.40(+1.42%) |
Jun 03, 2016 | 27.99 | 27.99 | 27.37 | 27.94 | 336,650 | -0.52(-1.82%) |
Jun 02, 2016 | 28.26 | 28.46 | 28.13 | 28.46 | 144,452 | +0.11(+0.37%) |
Jun 01, 2016 | 28.00 | 28.38 | 27.83 | 28.35 | 236,190 | +0.08(+0.29%) |
May 31, 2016 | 28.46 | 28.46 | 28.12 | 28.27 | 177,577 | -0.05(-0.17%) |
May 27, 2016 | 28.12 | 28.32 | 28.32 | 28.32 | 243,259 | +0.28(+1.01%) |
May 26, 2016 | 28.29 | 28.29 | 27.96 | 28.04 | 251,922 | -0.24(-0.86%) |
May 25, 2016 | 27.92 | 28.42 | 27.92 | 28.28 | 342,774 | +0.47(+1.69%) |
May 24, 2016 | 27.49 | 27.95 | 27.49 | 27.81 | 257,009 | +0.47(+1.71%) |
May 23, 2016 | 27.45 | 27.50 | 27.16 | 27.34 | 384,320 | -0.10(-0.35%) |
May 20, 2016 | 27.37 | 27.64 | 27.32 | 27.44 | 149,670 | +0.19(+0.70%) |
May 19, 2016 | 27.32 | 27.57 | 26.99 | 27.25 | 258,861 | -0.17(-0.63%) |
May 18, 2016 | 26.41 | 27.47 | 26.41 | 27.42 | 429,081 | +0.99(+3.73%) |
May 17, 2016 | 26.52 | 26.79 | 26.31 | 26.44 | 164,676 | -0.20(-0.76%) |
May 16, 2016 | 26.31 | 26.76 | 26.29 | 26.64 | 184,719 | +0.32(+1.20%) |
May 13, 2016 | 26.70 | 26.99 | 26.19 | 26.32 | 290,253 | -0.46(-1.72%) |
May 12, 2016 | 27.00 | 27.16 | 26.62 | 26.78 | 144,341 | -0.10(-0.36%) |
May 11, 2016 | 26.87 | 27.18 | 26.83 | 26.88 | 113,000 | -0.08(-0.30%) |
May 10, 2016 | 26.60 | 27.03 | 26.60 | 26.96 | 142,151 | +0.48(+1.80%) |
May 09, 2016 | 26.51 | 26.74 | 26.36 | 26.48 | 121,252 | -0.11(-0.43%) |
May 06, 2016 | 26.33 | 26.61 | 26.31 | 26.60 | 128,240 | +0.09(+0.34%) |
May 05, 2016 | 26.61 | 26.78 | 26.43 | 26.51 | 110,691 | -0.08(-0.32%) |
May 04, 2016 | 26.86 | 27.03 | 26.36 | 26.59 | 243,733 | -0.51(-1.87%) |
May 03, 2016 | 27.16 | 27.30 | 26.86 | 27.10 | 129,289 | -0.52(-1.87%) |
May 02, 2016 | 27.58 | 27.69 | 27.28 | 27.62 | 173,350 | +0.15(+0.56%) |
Apr 29, 2016 | 27.51 | 27.65 | 27.28 | 27.46 | 130,004 | -0.16(-0.59%) |
Apr 28, 2016 | 27.76 | 27.93 | 27.53 | 27.62 | 129,119 | -0.32(-1.16%) |
Apr 27, 2016 | 27.88 | 28.12 | 27.71 | 27.95 | 191,118 | +0.04(+0.14%) |
Apr 26, 2016 | 27.66 | 27.96 | 27.55 | 27.91 | 157,939 | +0.32(+1.14%) |
Apr 25, 2016 | 27.64 | 27.65 | 27.33 | 27.59 | 97,073 | -0.15(-0.55%) |
Apr 22, 2016 | 27.42 | 27.84 | 27.42 | 27.75 | 387,636 | +0.36(+1.30%) |
Apr 21, 2016 | 27.50 | 27.75 | 27.35 | 27.39 | 205,897 | -0.12(-0.44%) |
Apr 20, 2016 | 27.16 | 27.58 | 27.05 | 27.51 | 292,541 | +0.39(+1.43%) |
Apr 19, 2016 | 26.73 | 27.12 | 26.73 | 27.12 | 194,773 | +0.42(+1.57%) |
Apr 18, 2016 | 26.38 | 26.79 | 26.33 | 26.70 | 186,675 | +0.17(+0.64%) |
Apr 15, 2016 | 26.68 | 26.73 | 26.41 | 26.53 | 364,220 | -0.10(-0.39%) |
Apr 14, 2016 | 26.33 | 26.96 | 26.27 | 26.64 | 279,735 | +0.20(+0.76%) |
Apr 13, 2016 | 25.79 | 26.51 | 25.77 | 26.44 | 210,028 | +0.88(+3.45%) |
Apr 12, 2016 | 25.17 | 25.59 | 25.11 | 25.55 | 231,602 | +0.44(+1.77%) |
Apr 11, 2016 | 25.06 | 25.47 | 25.06 | 25.11 | 340,583 | +0.17(+0.68%) |
Apr 08, 2016 | 24.99 | 25.34 | 24.86 | 24.94 | 183,440 | +0.15(+0.62%) |
Apr 07, 2016 | 25.28 | 25.28 | 24.63 | 24.79 | 110,425 | -0.68(-2.67%) |
Apr 06, 2016 | 25.24 | 25.48 | 25.07 | 25.47 | 138,132 | +0.23(+0.93%) |
Apr 05, 2016 | 25.51 | 25.53 | 25.22 | 25.23 | 212,405 | -0.54(-2.10%) |
Apr 04, 2016 | 25.78 | 25.99 | 25.60 | 25.77 | 129,214 | -0.02(-0.06%) |