Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.57 | 27.15 | 26.55 | 27.14 | 477,816 | +0.68(+2.57%) |
Jun 29, 2016 | 26.12 | 26.48 | 26.06 | 26.46 | 693,889 | +0.72(+2.79%) |
Jun 28, 2016 | 25.72 | 25.92 | 25.61 | 25.75 | 853,023 | +0.22(+0.85%) |
Jun 27, 2016 | 26.21 | 26.39 | 25.31 | 25.53 | 724,453 | -1.13(-4.22%) |
Jun 24, 2016 | 27.84 | 28.14 | 26.54 | 26.65 | 1,394,907 | -2.85(-9.66%) |
Jun 23, 2016 | 30.13 | 30.94 | 29.27 | 29.51 | 1,538,723 | +1.16(+4.10%) |
Jun 22, 2016 | 28.69 | 28.95 | 28.29 | 28.34 | 484,152 | -0.25(-0.86%) |
Jun 21, 2016 | 28.65 | 28.94 | 28.34 | 28.59 | 298,402 | -0.12(-0.41%) |
Jun 20, 2016 | 28.78 | 29.08 | 28.64 | 28.71 | 282,194 | +0.30(+1.06%) |
Jun 17, 2016 | 28.53 | 28.76 | 28.23 | 28.41 | 450,733 | -0.06(-0.22%) |
Jun 16, 2016 | 28.16 | 28.48 | 27.88 | 28.47 | 378,469 | +0.00(+0.00%) |
Jun 15, 2016 | 28.66 | 28.83 | 28.42 | 28.47 | 226,426 | -0.07(-0.25%) |
Jun 14, 2016 | 28.42 | 28.77 | 28.36 | 28.54 | 380,316 | +0.03(+0.10%) |
Jun 13, 2016 | 29.20 | 29.58 | 28.50 | 28.52 | 484,960 | -0.87(-2.97%) |
Jun 10, 2016 | 29.12 | 29.49 | 28.70 | 29.39 | 376,307 | -0.11(-0.37%) |
Jun 09, 2016 | 29.47 | 29.52 | 29.20 | 29.50 | 270,931 | -0.16(-0.55%) |
Jun 08, 2016 | 29.36 | 29.72 | 29.22 | 29.66 | 171,819 | +0.19(+0.65%) |
Jun 07, 2016 | 29.10 | 29.61 | 29.05 | 29.47 | 280,617 | +0.34(+1.15%) |
Jun 06, 2016 | 29.18 | 29.39 | 28.91 | 29.13 | 304,544 | +0.15(+0.53%) |
Jun 03, 2016 | 29.14 | 29.14 | 28.79 | 28.98 | 221,773 | -0.25(-0.87%) |
Jun 02, 2016 | 29.06 | 29.26 | 29.01 | 29.23 | 196,304 | +0.07(+0.25%) |
Jun 01, 2016 | 28.66 | 29.23 | 28.38 | 29.16 | 263,975 | +0.41(+1.42%) |
May 31, 2016 | 28.85 | 28.97 | 28.63 | 28.75 | 256,867 | +0.02(+0.06%) |
May 27, 2016 | 28.35 | 28.73 | 28.73 | 28.73 | 308,867 | +0.38(+1.35%) |
May 26, 2016 | 28.35 | 28.50 | 28.23 | 28.35 | 178,645 | +0.09(+0.32%) |
May 25, 2016 | 28.16 | 28.53 | 27.97 | 28.26 | 231,630 | +0.18(+0.64%) |
May 24, 2016 | 27.33 | 28.18 | 27.33 | 28.08 | 291,239 | +0.95(+3.50%) |
May 23, 2016 | 27.57 | 27.70 | 27.11 | 27.13 | 262,107 | -0.47(-1.70%) |
May 20, 2016 | 27.19 | 27.61 | 26.62 | 27.60 | 285,326 | +0.61(+2.24%) |
May 19, 2016 | 26.93 | 27.22 | 26.56 | 27.00 | 230,567 | -0.05(-0.20%) |
May 18, 2016 | 27.01 | 27.47 | 26.89 | 27.05 | 269,588 | +0.00(+0.00%) |
May 17, 2016 | 27.71 | 27.78 | 26.94 | 27.05 | 295,004 | -0.71(-2.54%) |
May 16, 2016 | 27.48 | 27.97 | 26.70 | 27.76 | 292,367 | +0.24(+0.89%) |
May 13, 2016 | 27.71 | 27.88 | 27.39 | 27.51 | 230,859 | -0.23(-0.85%) |
May 12, 2016 | 27.56 | 27.77 | 27.24 | 27.75 | 344,248 | +0.33(+1.22%) |
May 11, 2016 | 27.87 | 28.06 | 27.32 | 27.41 | 252,302 | -0.57(-2.03%) |
May 10, 2016 | 27.79 | 28.03 | 27.72 | 27.98 | 246,821 | +0.35(+1.28%) |
May 09, 2016 | 27.34 | 27.74 | 27.34 | 27.63 | 257,445 | +0.15(+0.56%) |
May 06, 2016 | 27.14 | 27.48 | 27.12 | 27.48 | 185,469 | +0.17(+0.63%) |
May 05, 2016 | 27.38 | 27.79 | 27.26 | 27.31 | 241,024 | +0.07(+0.27%) |
May 04, 2016 | 27.12 | 27.50 | 27.08 | 27.23 | 189,405 | +0.03(+0.10%) |
May 03, 2016 | 27.44 | 27.44 | 26.94 | 27.21 | 275,679 | -0.49(-1.76%) |
May 02, 2016 | 27.31 | 27.85 | 27.31 | 27.69 | 262,281 | +0.42(+1.56%) |
Apr 29, 2016 | 27.74 | 27.74 | 27.08 | 27.27 | 306,678 | -0.63(-2.27%) |
Apr 28, 2016 | 27.82 | 28.24 | 26.91 | 27.90 | 315,616 | -0.12(-0.42%) |
Apr 27, 2016 | 28.02 | 28.17 | 27.77 | 28.02 | 235,326 | +0.02(+0.06%) |
Apr 26, 2016 | 27.68 | 28.04 | 27.62 | 28.00 | 232,600 | +0.33(+1.21%) |
Apr 25, 2016 | 28.00 | 28.04 | 27.50 | 27.67 | 183,807 | -0.47(-1.67%) |
Apr 22, 2016 | 27.68 | 28.31 | 27.60 | 28.14 | 439,774 | +0.52(+1.90%) |
Apr 21, 2016 | 27.68 | 27.81 | 27.46 | 27.61 | 326,414 | -0.04(-0.13%) |
Apr 20, 2016 | 27.48 | 27.79 | 27.40 | 27.65 | 294,170 | +0.12(+0.43%) |
Apr 19, 2016 | 28.22 | 28.26 | 27.51 | 27.53 | 319,816 | -0.64(-2.28%) |
Apr 18, 2016 | 27.84 | 28.24 | 27.80 | 28.17 | 245,209 | +0.26(+0.94%) |
Apr 15, 2016 | 27.91 | 28.27 | 27.75 | 27.91 | 340,005 | -0.10(-0.35%) |
Apr 14, 2016 | 27.68 | 28.07 | 27.63 | 28.01 | 478,650 | +0.32(+1.14%) |
Apr 13, 2016 | 27.20 | 27.75 | 26.76 | 27.69 | 459,122 | +0.70(+2.61%) |
Apr 12, 2016 | 26.65 | 27.23 | 26.65 | 26.99 | 507,204 | +0.40(+1.50%) |
Apr 11, 2016 | 26.98 | 27.09 | 26.50 | 26.59 | 356,356 | -0.24(-0.91%) |
Apr 08, 2016 | 26.86 | 27.35 | 26.78 | 26.84 | 357,287 | +0.23(+0.88%) |
Apr 07, 2016 | 26.80 | 27.11 | 26.53 | 26.60 | 407,058 | -0.37(-1.37%) |
Apr 06, 2016 | 26.65 | 27.03 | 26.53 | 26.97 | 312,964 | +0.27(+1.02%) |
Apr 05, 2016 | 26.71 | 27.04 | 26.55 | 26.70 | 606,186 | -0.25(-0.94%) |
Apr 04, 2016 | 27.37 | 27.51 | 26.88 | 26.95 | 507,340 | -0.52(-1.91%) |