Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.17 | 27.66 | 27.06 | 27.56 | 34,696,360 | +0.53(+1.95%) |
Jun 29, 2016 | 26.92 | 27.12 | 26.71 | 27.04 | 24,391,540 | +0.37(+1.38%) |
Jun 28, 2016 | 26.66 | 26.70 | 26.31 | 26.67 | 25,401,492 | +0.26(+0.98%) |
Jun 27, 2016 | 25.80 | 26.52 | 25.78 | 26.41 | 37,491,240 | +0.34(+1.31%) |
Jun 24, 2016 | 25.72 | 26.47 | 25.65 | 26.07 | 42,269,064 | -0.55(-2.07%) |
Jun 23, 2016 | 26.78 | 26.83 | 26.48 | 26.62 | 16,900,454 | +0.13(+0.49%) |
Jun 22, 2016 | 26.44 | 26.71 | 26.30 | 26.49 | 13,701,426 | +0.04(+0.16%) |
Jun 21, 2016 | 26.41 | 26.55 | 26.24 | 26.44 | 21,013,120 | +0.03(+0.13%) |
Jun 20, 2016 | 26.61 | 26.82 | 26.39 | 26.41 | 18,442,422 | +0.04(+0.14%) |
Jun 17, 2016 | 26.71 | 26.71 | 26.27 | 26.37 | 28,292,682 | -0.31(-1.16%) |
Jun 16, 2016 | 26.30 | 26.74 | 26.15 | 26.68 | 17,833,404 | +0.32(+1.20%) |
Jun 15, 2016 | 26.41 | 26.68 | 26.32 | 26.36 | 19,330,328 | -0.12(-0.46%) |
Jun 14, 2016 | 26.22 | 26.51 | 26.19 | 26.49 | 17,664,156 | +0.11(+0.40%) |
Jun 13, 2016 | 26.52 | 26.69 | 26.31 | 26.38 | 18,155,264 | -0.17(-0.65%) |
Jun 10, 2016 | 26.30 | 26.63 | 26.27 | 26.55 | 18,603,842 | -0.05(-0.21%) |
Jun 09, 2016 | 26.58 | 26.69 | 26.44 | 26.61 | 13,283,329 | -0.12(-0.46%) |
Jun 08, 2016 | 26.76 | 26.86 | 26.66 | 26.73 | 15,828,182 | -0.01(-0.05%) |
Jun 07, 2016 | 26.79 | 26.92 | 26.74 | 26.74 | 15,157,846 | -0.06(-0.24%) |
Jun 06, 2016 | 26.94 | 27.02 | 26.73 | 26.81 | 14,087,606 | -0.07(-0.25%) |
Jun 03, 2016 | 26.92 | 26.97 | 26.64 | 26.87 | 14,087,684 | -0.04(-0.16%) |
Jun 02, 2016 | 26.92 | 26.98 | 26.80 | 26.92 | 15,204,480 | -0.03(-0.11%) |
Jun 01, 2016 | 26.82 | 26.99 | 26.66 | 26.95 | 18,208,260 | +0.18(+0.68%) |
May 31, 2016 | 26.56 | 26.80 | 26.43 | 26.76 | 28,194,572 | +0.18(+0.67%) |
May 27, 2016 | 26.47 | 26.59 | 26.59 | 26.59 | 19,109,532 | +0.25(+0.95%) |
May 26, 2016 | 26.45 | 26.58 | 26.25 | 26.34 | 17,247,892 | -0.13(-0.50%) |
May 25, 2016 | 26.47 | 26.71 | 26.08 | 26.47 | 21,290,526 | +0.07(+0.26%) |
May 24, 2016 | 26.25 | 26.43 | 26.08 | 26.40 | 23,570,694 | +0.27(+1.02%) |
May 23, 2016 | 25.98 | 26.42 | 25.97 | 26.13 | 27,883,582 | +0.02(+0.08%) |
May 20, 2016 | 25.42 | 26.16 | 25.42 | 26.11 | 26,316,252 | +0.64(+2.51%) |
May 19, 2016 | 25.37 | 25.62 | 25.21 | 25.48 | 21,205,502 | -0.05(-0.22%) |
May 18, 2016 | 25.59 | 25.72 | 25.31 | 25.53 | 31,430,698 | -0.02(-0.08%) |
May 17, 2016 | 26.10 | 26.11 | 25.51 | 25.55 | 37,715,656 | -0.66(-2.53%) |
May 16, 2016 | 25.99 | 26.43 | 25.99 | 26.22 | 20,725,686 | +0.07(+0.26%) |
May 13, 2016 | 26.22 | 26.44 | 26.07 | 26.15 | 19,569,446 | -0.18(-0.67%) |
May 12, 2016 | 26.36 | 26.49 | 26.14 | 26.33 | 19,718,496 | +0.08(+0.31%) |
May 11, 2016 | 26.42 | 26.54 | 26.17 | 26.24 | 19,288,086 | -0.24(-0.91%) |
May 10, 2016 | 25.97 | 26.52 | 25.96 | 26.49 | 25,537,888 | +0.52(+1.99%) |
May 09, 2016 | 26.03 | 26.16 | 25.87 | 25.97 | 15,204,085 | +0.00(+0.00%) |
May 06, 2016 | 25.75 | 25.98 | 25.63 | 25.97 | 18,400,060 | +0.16(+0.61%) |
May 05, 2016 | 25.81 | 25.99 | 25.60 | 25.81 | 19,721,600 | +0.07(+0.26%) |
May 04, 2016 | 25.62 | 26.04 | 25.58 | 25.75 | 26,385,420 | -0.03(-0.10%) |
May 03, 2016 | 25.75 | 26.13 | 25.64 | 25.77 | 26,699,620 | -0.12(-0.46%) |
May 02, 2016 | 25.83 | 26.02 | 25.61 | 25.89 | 25,239,444 | +0.20(+0.77%) |
Apr 29, 2016 | 25.59 | 25.81 | 25.38 | 25.69 | 34,691,200 | -0.16(-0.64%) |
Apr 28, 2016 | 25.67 | 26.22 | 25.58 | 25.86 | 33,258,814 | -0.06(-0.24%) |
Apr 27, 2016 | 26.30 | 26.55 | 25.57 | 25.92 | 40,373,172 | +0.11(+0.41%) |
Apr 26, 2016 | 25.80 | 26.03 | 25.74 | 25.81 | 20,787,366 | +0.02(+0.08%) |
Apr 25, 2016 | 25.80 | 25.83 | 25.57 | 25.79 | 28,848,090 | -0.04(-0.16%) |
Apr 22, 2016 | 25.74 | 26.00 | 25.62 | 25.83 | 25,988,244 | +0.07(+0.26%) |
Apr 21, 2016 | 25.90 | 25.94 | 25.53 | 25.77 | 33,656,456 | -0.22(-0.85%) |
Apr 20, 2016 | 26.47 | 26.47 | 25.92 | 25.99 | 31,755,306 | -0.35(-1.32%) |
Apr 19, 2016 | 26.40 | 26.60 | 26.23 | 26.33 | 22,196,356 | -0.08(-0.32%) |
Apr 18, 2016 | 26.08 | 26.49 | 26.03 | 26.42 | 20,393,122 | +0.22(+0.82%) |
Apr 15, 2016 | 26.27 | 26.40 | 25.96 | 26.20 | 19,625,860 | +0.05(+0.21%) |
Apr 14, 2016 | 26.28 | 26.34 | 26.08 | 26.15 | 16,133,028 | -0.05(-0.18%) |
Apr 13, 2016 | 26.29 | 26.38 | 26.10 | 26.19 | 18,525,922 | +0.10(+0.37%) |
Apr 12, 2016 | 25.96 | 26.24 | 25.90 | 26.10 | 17,875,046 | +0.12(+0.46%) |
Apr 11, 2016 | 26.18 | 26.26 | 25.98 | 25.98 | 16,961,560 | -0.07(-0.26%) |
Apr 08, 2016 | 26.06 | 26.20 | 25.91 | 26.05 | 13,527,039 | +0.08(+0.33%) |
Apr 07, 2016 | 26.23 | 26.35 | 25.80 | 25.96 | 23,080,320 | -0.34(-1.29%) |
Apr 06, 2016 | 25.81 | 26.33 | 25.79 | 26.30 | 25,780,592 | +0.45(+1.75%) |
Apr 05, 2016 | 25.72 | 25.97 | 25.71 | 25.85 | 17,006,214 | -0.13(-0.49%) |
Apr 04, 2016 | 26.01 | 26.13 | 25.84 | 25.97 | 17,384,416 | -0.07(-0.27%) |