Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.62 | 29.97 | 29.36 | 29.93 | 41,314,188 | +0.42(+1.42%) |
Jun 29, 2016 | 29.38 | 29.64 | 29.38 | 29.51 | 33,928,348 | +0.13(+0.44%) |
Jun 28, 2016 | 29.35 | 29.47 | 29.12 | 29.38 | 33,177,686 | +0.04(+0.15%) |
Jun 27, 2016 | 28.97 | 29.41 | 28.88 | 29.34 | 42,134,724 | +0.17(+0.57%) |
Jun 24, 2016 | 29.19 | 29.59 | 29.01 | 29.17 | 81,808,336 | -0.13(-0.44%) |
Jun 23, 2016 | 29.15 | 29.30 | 29.05 | 29.30 | 23,007,052 | +0.34(+1.18%) |
Jun 22, 2016 | 29.06 | 29.15 | 28.93 | 28.96 | 24,181,174 | -0.04(-0.13%) |
Jun 21, 2016 | 28.88 | 29.20 | 28.64 | 28.99 | 22,191,612 | +0.18(+0.63%) |
Jun 20, 2016 | 28.94 | 29.04 | 28.63 | 28.81 | 26,764,668 | -0.01(-0.04%) |
Jun 17, 2016 | 28.63 | 28.82 | 28.41 | 28.82 | 35,147,508 | +0.17(+0.60%) |
Jun 16, 2016 | 28.32 | 28.66 | 28.17 | 28.65 | 22,228,670 | +0.33(+1.17%) |
Jun 15, 2016 | 28.39 | 28.52 | 28.28 | 28.32 | 19,198,726 | -0.08(-0.28%) |
Jun 14, 2016 | 28.07 | 28.46 | 28.04 | 28.40 | 20,030,852 | +0.23(+0.80%) |
Jun 13, 2016 | 28.14 | 28.31 | 27.99 | 28.17 | 23,272,250 | -0.05(-0.19%) |
Jun 10, 2016 | 27.79 | 28.31 | 27.72 | 28.23 | 29,162,996 | +0.39(+1.39%) |
Jun 09, 2016 | 27.67 | 27.87 | 27.53 | 27.84 | 18,268,910 | +0.23(+0.83%) |
Jun 08, 2016 | 27.61 | 27.71 | 27.46 | 27.61 | 19,678,584 | -0.12(-0.44%) |
Jun 07, 2016 | 27.12 | 27.86 | 27.12 | 27.73 | 28,382,768 | +0.56(+2.05%) |
Jun 06, 2016 | 27.36 | 27.38 | 27.14 | 27.18 | 18,800,328 | -0.11(-0.41%) |
Jun 03, 2016 | 27.21 | 27.33 | 27.12 | 27.29 | 17,727,748 | +0.08(+0.30%) |
Jun 02, 2016 | 27.05 | 27.21 | 26.86 | 27.21 | 16,273,012 | +0.18(+0.67%) |
Jun 01, 2016 | 27.26 | 27.32 | 26.91 | 27.03 | 19,910,570 | -0.25(-0.92%) |
May 31, 2016 | 27.27 | 27.42 | 27.11 | 27.28 | 29,546,112 | +0.15(+0.55%) |
May 27, 2016 | 27.00 | 27.13 | 27.13 | 27.13 | 19,871,440 | +0.25(+0.92%) |
May 26, 2016 | 26.72 | 26.95 | 26.68 | 26.88 | 20,607,402 | +0.17(+0.62%) |
May 25, 2016 | 26.60 | 26.80 | 26.47 | 26.72 | 17,721,476 | +0.14(+0.54%) |
May 24, 2016 | 26.45 | 26.59 | 26.37 | 26.57 | 22,068,826 | +0.24(+0.90%) |
May 23, 2016 | 26.61 | 26.68 | 26.28 | 26.34 | 24,747,288 | -0.28(-1.05%) |
May 20, 2016 | 26.69 | 26.69 | 26.51 | 26.61 | 28,634,466 | +0.02(+0.06%) |
May 19, 2016 | 26.80 | 26.80 | 26.32 | 26.60 | 29,894,958 | -0.41(-1.51%) |
May 18, 2016 | 27.29 | 27.35 | 26.83 | 27.00 | 19,556,488 | -0.27(-1.00%) |
May 17, 2016 | 27.44 | 27.52 | 27.16 | 27.28 | 19,530,498 | -0.18(-0.64%) |
May 16, 2016 | 27.21 | 27.51 | 27.14 | 27.46 | 14,747,377 | +0.16(+0.57%) |
May 13, 2016 | 27.55 | 27.59 | 27.25 | 27.30 | 17,840,834 | -0.28(-1.03%) |
May 12, 2016 | 27.45 | 27.65 | 27.38 | 27.58 | 18,504,226 | +0.17(+0.63%) |
May 11, 2016 | 27.59 | 27.70 | 27.37 | 27.41 | 15,876,949 | -0.21(-0.76%) |
May 10, 2016 | 27.54 | 27.63 | 27.48 | 27.62 | 14,747,489 | +0.25(+0.90%) |
May 09, 2016 | 27.45 | 27.56 | 27.34 | 27.37 | 16,269,394 | -0.02(-0.08%) |
May 06, 2016 | 27.28 | 27.41 | 27.12 | 27.40 | 18,253,304 | +0.15(+0.55%) |
May 05, 2016 | 27.33 | 27.34 | 27.14 | 27.25 | 20,131,452 | +0.00(+0.00%) |
May 04, 2016 | 27.05 | 27.32 | 26.90 | 27.25 | 16,855,788 | +0.09(+0.32%) |
May 03, 2016 | 27.39 | 27.47 | 26.99 | 27.16 | 24,071,774 | -0.34(-1.25%) |
May 02, 2016 | 27.45 | 27.57 | 27.35 | 27.50 | 20,718,764 | +0.20(+0.75%) |
Apr 29, 2016 | 27.31 | 27.36 | 27.14 | 27.30 | 25,535,126 | -0.04(-0.16%) |
Apr 28, 2016 | 27.49 | 27.63 | 27.29 | 27.34 | 24,359,212 | -0.36(-1.30%) |
Apr 27, 2016 | 27.04 | 27.77 | 27.04 | 27.70 | 31,744,356 | +0.67(+2.48%) |
Apr 26, 2016 | 27.32 | 27.33 | 26.95 | 27.03 | 18,778,990 | -0.17(-0.63%) |
Apr 25, 2016 | 27.08 | 27.31 | 26.94 | 27.20 | 23,211,534 | +0.11(+0.42%) |
Apr 22, 2016 | 26.88 | 27.13 | 26.82 | 27.09 | 33,257,402 | +0.28(+1.04%) |
Apr 21, 2016 | 27.10 | 27.16 | 26.51 | 26.81 | 60,028,296 | -0.92(-3.32%) |
Apr 20, 2016 | 27.95 | 27.99 | 27.69 | 27.73 | 28,757,318 | -0.18(-0.63%) |
Apr 19, 2016 | 27.76 | 27.96 | 27.76 | 27.91 | 21,259,418 | +0.19(+0.68%) |
Apr 18, 2016 | 27.52 | 27.81 | 27.43 | 27.72 | 26,725,786 | +0.20(+0.74%) |
Apr 15, 2016 | 27.48 | 27.59 | 27.39 | 27.52 | 22,133,816 | -0.01(-0.02%) |
Apr 14, 2016 | 27.48 | 27.63 | 27.46 | 27.52 | 18,814,938 | +0.04(+0.14%) |
Apr 13, 2016 | 27.91 | 27.92 | 27.25 | 27.49 | 36,857,868 | -0.35(-1.27%) |
Apr 12, 2016 | 27.69 | 27.97 | 27.66 | 27.84 | 23,016,428 | +0.18(+0.66%) |
Apr 11, 2016 | 28.06 | 28.08 | 27.60 | 27.66 | 27,944,086 | -0.31(-1.09%) |
Apr 08, 2016 | 27.98 | 28.18 | 27.89 | 27.96 | 22,760,736 | +0.10(+0.35%) |
Apr 07, 2016 | 28.15 | 28.23 | 27.74 | 27.87 | 43,058,192 | -0.81(-2.84%) |
Apr 06, 2016 | 28.73 | 28.74 | 28.47 | 28.68 | 24,245,376 | +0.30(+1.06%) |
Apr 05, 2016 | 28.53 | 28.59 | 28.31 | 28.38 | 24,733,152 | -0.17(-0.61%) |
Apr 04, 2016 | 28.35 | 28.56 | 28.23 | 28.56 | 21,730,736 | +0.22(+0.76%) |