Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.56 | 27.14 | 26.56 | 27.14 | 471,777 | +0.52(+1.96%) |
Jun 29, 2016 | 26.37 | 26.64 | 26.20 | 26.62 | 282,978 | +0.64(+2.48%) |
Jun 28, 2016 | 25.65 | 25.98 | 25.56 | 25.97 | 594,639 | +0.52(+2.05%) |
Jun 27, 2016 | 25.79 | 25.80 | 25.25 | 25.45 | 945,856 | -0.51(-1.98%) |
Jun 24, 2016 | 26.05 | 26.36 | 25.82 | 25.96 | 1,848,713 | -0.89(-3.31%) |
Jun 23, 2016 | 26.48 | 26.85 | 26.48 | 26.85 | 1,870,775 | +0.59(+2.23%) |
Jun 22, 2016 | 26.35 | 26.53 | 26.25 | 26.27 | 840,667 | -0.10(-0.37%) |
Jun 21, 2016 | 26.18 | 26.44 | 26.09 | 26.36 | 435,243 | +0.19(+0.71%) |
Jun 20, 2016 | 26.04 | 26.25 | 26.04 | 26.18 | 816,562 | +0.35(+1.35%) |
Jun 17, 2016 | 25.77 | 25.87 | 25.58 | 25.83 | 1,389,988 | -0.02(-0.06%) |
Jun 16, 2016 | 25.44 | 25.84 | 25.34 | 25.84 | 4,475,497 | +0.31(+1.21%) |
Jun 15, 2016 | 25.53 | 25.69 | 25.52 | 25.54 | 272,554 | +0.07(+0.29%) |
Jun 14, 2016 | 25.22 | 25.49 | 25.22 | 25.46 | 610,054 | +0.24(+0.97%) |
Jun 13, 2016 | 25.16 | 25.42 | 25.16 | 25.22 | 437,527 | -0.10(-0.38%) |
Jun 10, 2016 | 25.33 | 25.45 | 25.20 | 25.32 | 494,383 | -0.24(-0.95%) |
Jun 09, 2016 | 25.64 | 25.68 | 25.44 | 25.56 | 1,057,109 | -0.15(-0.57%) |
Jun 08, 2016 | 25.65 | 25.80 | 25.60 | 25.71 | 320,324 | +0.09(+0.35%) |
Jun 07, 2016 | 25.33 | 25.66 | 25.30 | 25.62 | 317,034 | +0.37(+1.48%) |
Jun 06, 2016 | 25.19 | 25.40 | 25.16 | 25.24 | 257,838 | +0.11(+0.42%) |
Jun 03, 2016 | 25.48 | 25.49 | 24.89 | 25.14 | 524,681 | -0.49(-1.93%) |
Jun 02, 2016 | 25.32 | 25.63 | 25.28 | 25.63 | 653,793 | +0.28(+1.12%) |
Jun 01, 2016 | 25.58 | 25.68 | 25.28 | 25.35 | 2,859,035 | -0.29(-1.14%) |
May 31, 2016 | 25.57 | 25.74 | 25.48 | 25.64 | 998,969 | +0.16(+0.64%) |
May 27, 2016 | 25.37 | 25.48 | 25.48 | 25.48 | 339,284 | +0.13(+0.51%) |
May 26, 2016 | 25.23 | 25.44 | 25.19 | 25.35 | 129,224 | +0.13(+0.51%) |
May 25, 2016 | 25.26 | 25.26 | 25.13 | 25.22 | 544,279 | +0.11(+0.42%) |
May 24, 2016 | 24.98 | 25.15 | 24.93 | 25.11 | 373,892 | +0.24(+0.98%) |
May 23, 2016 | 24.98 | 25.04 | 24.85 | 24.87 | 121,162 | -0.11(-0.42%) |
May 20, 2016 | 24.78 | 25.04 | 24.78 | 24.98 | 149,701 | +0.27(+1.08%) |
May 19, 2016 | 24.71 | 24.83 | 24.54 | 24.71 | 469,009 | -0.20(-0.81%) |
May 18, 2016 | 24.97 | 25.16 | 24.73 | 24.91 | 240,453 | +0.30(+1.22%) |
May 17, 2016 | 24.98 | 25.09 | 24.50 | 24.61 | 534,666 | -0.41(-1.62%) |
May 16, 2016 | 24.99 | 25.15 | 24.95 | 25.02 | 573,236 | +0.24(+0.98%) |
May 13, 2016 | 24.84 | 24.93 | 24.58 | 24.77 | 2,105,405 | -0.09(-0.36%) |
May 12, 2016 | 25.07 | 25.10 | 24.79 | 24.86 | 147,889 | -0.17(-0.68%) |
May 11, 2016 | 25.11 | 25.24 | 25.00 | 25.03 | 215,797 | -0.08(-0.32%) |
May 10, 2016 | 24.85 | 25.14 | 24.85 | 25.11 | 282,424 | +0.32(+1.31%) |
May 09, 2016 | 24.78 | 24.91 | 24.68 | 24.79 | 254,513 | -0.01(-0.03%) |
May 06, 2016 | 24.83 | 24.86 | 24.47 | 24.80 | 398,335 | -0.11(-0.46%) |
May 05, 2016 | 25.37 | 25.37 | 24.87 | 24.91 | 306,851 | -0.54(-2.14%) |
May 04, 2016 | 25.28 | 25.64 | 25.28 | 25.45 | 1,049,571 | +0.00(+0.00%) |
May 03, 2016 | 26.02 | 26.02 | 25.22 | 25.45 | 2,031,512 | -0.31(-1.20%) |
May 02, 2016 | 25.44 | 25.76 | 25.23 | 25.76 | 4,957,454 | +0.44(+1.73%) |
Apr 29, 2016 | 25.43 | 25.46 | 25.12 | 25.32 | 212,168 | -0.15(-0.60%) |
Apr 28, 2016 | 25.57 | 25.79 | 25.44 | 25.48 | 126,316 | -0.22(-0.85%) |
Apr 27, 2016 | 25.49 | 25.72 | 25.47 | 25.70 | 173,470 | +0.21(+0.83%) |
Apr 26, 2016 | 25.52 | 25.62 | 25.42 | 25.49 | 340,570 | +0.03(+0.13%) |
Apr 25, 2016 | 25.58 | 25.58 | 25.38 | 25.45 | 151,008 | -0.13(-0.51%) |
Apr 22, 2016 | 25.22 | 25.58 | 25.22 | 25.58 | 273,852 | +0.37(+1.48%) |
Apr 21, 2016 | 25.60 | 25.61 | 25.19 | 25.21 | 309,054 | -0.41(-1.61%) |
Apr 20, 2016 | 25.62 | 25.78 | 25.56 | 25.62 | 477,086 | +0.00(+0.00%) |
Apr 19, 2016 | 25.46 | 25.62 | 25.42 | 25.62 | 287,874 | +0.24(+0.93%) |
Apr 18, 2016 | 25.17 | 25.43 | 25.11 | 25.39 | 200,169 | +0.15(+0.58%) |
Apr 15, 2016 | 25.09 | 25.29 | 25.06 | 25.24 | 117,025 | +0.15(+0.58%) |
Apr 14, 2016 | 25.03 | 25.17 | 24.98 | 25.10 | 120,001 | +0.07(+0.29%) |
Apr 13, 2016 | 25.00 | 25.06 | 24.89 | 25.02 | 252,527 | +0.08(+0.33%) |
Apr 12, 2016 | 24.78 | 25.06 | 24.77 | 24.94 | 198,089 | +0.15(+0.59%) |
Apr 11, 2016 | 25.02 | 25.10 | 24.72 | 24.80 | 229,234 | -0.13(-0.52%) |
Apr 08, 2016 | 25.04 | 25.13 | 24.82 | 24.93 | 160,956 | +0.06(+0.23%) |
Apr 07, 2016 | 25.06 | 25.08 | 24.78 | 24.87 | 485,937 | -0.34(-1.35%) |
Apr 06, 2016 | 25.13 | 25.23 | 24.99 | 25.21 | 163,841 | +0.08(+0.32%) |
Apr 05, 2016 | 25.33 | 25.34 | 25.06 | 25.13 | 948,489 | -0.28(-1.12%) |
Apr 04, 2016 | 25.61 | 25.61 | 25.36 | 25.41 | 738,546 | +0.14(+0.55%) |