Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.99 | 27.99 | 27.67 | 27.91 | 3,260,106 | +0.08(+0.28%) |
Jun 29, 2016 | 27.93 | 27.99 | 27.71 | 27.84 | 2,739,243 | +0.23(+0.85%) |
Jun 28, 2016 | 27.59 | 27.66 | 27.35 | 27.60 | 2,811,813 | +0.50(+1.85%) |
Jun 27, 2016 | 27.32 | 27.44 | 26.89 | 27.10 | 3,473,864 | -0.53(-1.93%) |
Jun 24, 2016 | 27.56 | 28.06 | 27.38 | 27.63 | 4,543,814 | -1.24(-4.28%) |
Jun 23, 2016 | 28.81 | 29.00 | 28.77 | 28.87 | 1,881,968 | +0.43(+1.51%) |
Jun 22, 2016 | 28.74 | 28.93 | 28.43 | 28.44 | 2,664,956 | -0.18(-0.61%) |
Jun 21, 2016 | 28.55 | 28.77 | 28.38 | 28.62 | 2,038,530 | +0.23(+0.80%) |
Jun 20, 2016 | 28.62 | 28.71 | 28.38 | 28.39 | 2,386,272 | +0.25(+0.90%) |
Jun 17, 2016 | 28.16 | 28.32 | 28.02 | 28.14 | 2,508,793 | +0.14(+0.51%) |
Jun 16, 2016 | 27.65 | 28.08 | 27.36 | 27.99 | 3,132,712 | +0.03(+0.09%) |
Jun 15, 2016 | 28.29 | 28.29 | 27.96 | 27.97 | 2,489,794 | -0.29(-1.04%) |
Jun 14, 2016 | 28.58 | 28.65 | 28.19 | 28.26 | 2,681,222 | -0.46(-1.58%) |
Jun 13, 2016 | 28.69 | 28.90 | 28.62 | 28.71 | 2,030,951 | -0.22(-0.76%) |
Jun 10, 2016 | 29.11 | 29.18 | 28.82 | 28.94 | 2,742,963 | -0.32(-1.09%) |
Jun 09, 2016 | 29.24 | 29.30 | 29.12 | 29.25 | 1,965,901 | -0.23(-0.77%) |
Jun 08, 2016 | 29.66 | 29.74 | 29.39 | 29.48 | 2,101,508 | +0.08(+0.29%) |
Jun 07, 2016 | 29.25 | 29.49 | 29.23 | 29.40 | 2,837,931 | +0.27(+0.94%) |
Jun 06, 2016 | 28.85 | 29.21 | 28.85 | 29.12 | 2,043,304 | +0.36(+1.24%) |
Jun 03, 2016 | 28.81 | 28.87 | 28.57 | 28.77 | 2,659,364 | +0.21(+0.73%) |
Jun 02, 2016 | 28.41 | 28.66 | 28.30 | 28.56 | 2,261,912 | +0.01(+0.02%) |
Jun 01, 2016 | 28.20 | 28.58 | 28.07 | 28.55 | 1,876,113 | +0.20(+0.71%) |
May 31, 2016 | 28.71 | 28.81 | 28.29 | 28.35 | 2,993,388 | -0.39(-1.36%) |
May 27, 2016 | 28.77 | 28.74 | 28.74 | 28.74 | 1,874,715 | -0.10(-0.36%) |
May 26, 2016 | 29.08 | 29.26 | 28.72 | 28.84 | 2,994,653 | +0.18(+0.61%) |
May 25, 2016 | 28.32 | 28.74 | 28.30 | 28.67 | 2,825,791 | +0.49(+1.75%) |
May 24, 2016 | 28.13 | 28.44 | 28.01 | 28.17 | 2,588,968 | +0.21(+0.74%) |
May 23, 2016 | 27.95 | 28.16 | 27.73 | 27.97 | 1,505,633 | -0.04(-0.14%) |
May 20, 2016 | 27.97 | 28.12 | 27.94 | 28.01 | 1,908,560 | +0.10(+0.35%) |
May 19, 2016 | 27.91 | 28.02 | 27.61 | 27.91 | 3,610,261 | -0.33(-1.17%) |
May 18, 2016 | 28.06 | 28.45 | 28.00 | 28.24 | 2,841,900 | -0.03(-0.11%) |
May 17, 2016 | 28.18 | 28.36 | 28.08 | 28.27 | 1,784,842 | -0.08(-0.30%) |
May 16, 2016 | 28.17 | 28.49 | 28.17 | 28.36 | 2,240,095 | +0.18(+0.65%) |
May 13, 2016 | 28.32 | 28.44 | 28.06 | 28.17 | 2,014,044 | -0.30(-1.05%) |
May 12, 2016 | 28.57 | 28.67 | 28.20 | 28.47 | 2,029,327 | +0.12(+0.41%) |
May 11, 2016 | 28.14 | 28.55 | 28.08 | 28.36 | 2,174,088 | +0.20(+0.69%) |
May 10, 2016 | 27.89 | 28.25 | 27.85 | 28.16 | 2,134,519 | +0.40(+1.45%) |
May 09, 2016 | 27.78 | 27.91 | 27.62 | 27.76 | 2,483,376 | -0.23(-0.81%) |
May 06, 2016 | 27.86 | 28.15 | 27.79 | 27.99 | 2,380,990 | -0.13(-0.46%) |
May 05, 2016 | 28.29 | 28.33 | 27.95 | 28.12 | 2,398,466 | -0.04(-0.14%) |
May 04, 2016 | 28.27 | 28.34 | 27.90 | 28.16 | 2,484,346 | -0.43(-1.50%) |
May 03, 2016 | 28.63 | 28.73 | 28.32 | 28.58 | 2,994,758 | -0.31(-1.06%) |
May 02, 2016 | 29.00 | 29.08 | 28.75 | 28.89 | 2,010,340 | -0.05(-0.16%) |
Apr 29, 2016 | 28.81 | 29.10 | 28.80 | 28.94 | 3,592,595 | +0.13(+0.45%) |
Apr 28, 2016 | 28.66 | 28.99 | 28.49 | 28.81 | 1,821,715 | +0.09(+0.32%) |
Apr 27, 2016 | 28.70 | 28.82 | 28.56 | 28.71 | 1,861,636 | +0.07(+0.25%) |
Apr 26, 2016 | 28.67 | 28.86 | 28.61 | 28.64 | 1,783,427 | +0.11(+0.39%) |
Apr 25, 2016 | 28.73 | 28.73 | 28.44 | 28.53 | 1,861,698 | -0.31(-1.06%) |
Apr 22, 2016 | 28.81 | 29.03 | 28.68 | 28.84 | 2,049,162 | +0.10(+0.36%) |
Apr 21, 2016 | 28.86 | 28.91 | 28.61 | 28.73 | 2,495,679 | -0.25(-0.87%) |
Apr 20, 2016 | 28.67 | 29.00 | 28.64 | 28.99 | 3,039,336 | +0.25(+0.88%) |
Apr 19, 2016 | 28.38 | 28.74 | 28.38 | 28.73 | 3,402,566 | +0.62(+2.22%) |
Apr 18, 2016 | 27.88 | 28.16 | 27.79 | 28.11 | 4,329,680 | -0.01(-0.05%) |
Apr 15, 2016 | 28.14 | 28.20 | 28.02 | 28.12 | 2,386,775 | -0.07(-0.25%) |
Apr 14, 2016 | 28.08 | 28.30 | 28.02 | 28.19 | 3,177,847 | +0.16(+0.56%) |
Apr 13, 2016 | 27.93 | 28.14 | 27.81 | 28.04 | 9,184,801 | +0.02(+0.07%) |
Apr 12, 2016 | 27.50 | 28.10 | 27.46 | 28.02 | 2,401,005 | +0.59(+2.16%) |
Apr 11, 2016 | 27.40 | 27.73 | 27.40 | 27.43 | 1,724,022 | +0.15(+0.55%) |
Apr 08, 2016 | 27.20 | 27.45 | 27.13 | 27.28 | 2,250,913 | +0.49(+1.82%) |
Apr 07, 2016 | 27.06 | 27.06 | 26.65 | 26.79 | 2,540,665 | -0.47(-1.72%) |
Apr 06, 2016 | 27.37 | 27.49 | 26.94 | 27.26 | 2,295,512 | -0.03(-0.12%) |
Apr 05, 2016 | 27.19 | 27.35 | 27.01 | 27.29 | 2,407,971 | -0.28(-1.02%) |
Apr 04, 2016 | 27.74 | 27.75 | 27.46 | 27.57 | 2,684,382 | -0.09(-0.32%) |