Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.47 | 25.58 | 25.20 | 25.58 | 462,586 | +0.25(+0.99%) |
Jun 29, 2016 | 24.99 | 25.33 | 24.88 | 25.33 | 258,254 | +0.68(+2.75%) |
Jun 28, 2016 | 24.56 | 24.68 | 24.27 | 24.65 | 597,810 | +0.63(+2.63%) |
Jun 27, 2016 | 24.67 | 24.67 | 23.93 | 24.02 | 913,235 | -1.02(-4.07%) |
Jun 24, 2016 | 25.28 | 25.72 | 25.03 | 25.04 | 556,257 | -1.72(-6.42%) |
Jun 23, 2016 | 26.45 | 26.75 | 26.45 | 26.75 | 188,782 | +0.68(+2.60%) |
Jun 22, 2016 | 26.16 | 26.31 | 26.06 | 26.07 | 185,262 | -0.07(-0.25%) |
Jun 21, 2016 | 26.18 | 26.19 | 25.98 | 26.14 | 139,749 | +0.01(+0.04%) |
Jun 20, 2016 | 26.37 | 26.57 | 26.11 | 26.13 | 139,232 | +0.20(+0.78%) |
Jun 17, 2016 | 25.96 | 26.13 | 25.80 | 25.93 | 203,776 | -0.02(-0.06%) |
Jun 16, 2016 | 25.76 | 25.96 | 25.50 | 25.94 | 333,338 | -0.02(-0.09%) |
Jun 15, 2016 | 26.05 | 26.31 | 25.94 | 25.96 | 205,042 | +0.03(+0.11%) |
Jun 14, 2016 | 26.38 | 26.43 | 25.78 | 25.94 | 261,843 | -0.54(-2.04%) |
Jun 13, 2016 | 26.58 | 26.86 | 26.46 | 26.48 | 140,403 | -0.29(-1.10%) |
Jun 10, 2016 | 26.90 | 26.91 | 26.68 | 26.77 | 324,055 | -0.46(-1.69%) |
Jun 09, 2016 | 27.36 | 27.36 | 27.08 | 27.23 | 305,349 | -0.30(-1.11%) |
Jun 08, 2016 | 27.46 | 27.60 | 27.44 | 27.53 | 471,208 | +0.04(+0.16%) |
Jun 07, 2016 | 27.65 | 27.69 | 27.48 | 27.49 | 86,597 | -0.15(-0.53%) |
Jun 06, 2016 | 27.37 | 27.75 | 27.37 | 27.64 | 248,230 | +0.29(+1.05%) |
Jun 03, 2016 | 27.38 | 27.41 | 26.97 | 27.35 | 236,848 | -0.51(-1.84%) |
Jun 02, 2016 | 27.78 | 27.86 | 27.63 | 27.86 | 216,729 | +0.04(+0.16%) |
Jun 01, 2016 | 27.57 | 27.85 | 27.34 | 27.82 | 758,499 | +0.11(+0.39%) |
May 31, 2016 | 27.91 | 27.91 | 27.60 | 27.71 | 967,555 | -0.07(-0.26%) |
May 27, 2016 | 27.59 | 27.78 | 27.78 | 27.78 | 250,540 | +0.24(+0.89%) |
May 26, 2016 | 27.74 | 27.74 | 27.51 | 27.54 | 248,053 | -0.20(-0.71%) |
May 25, 2016 | 27.47 | 27.89 | 27.47 | 27.73 | 354,318 | +0.38(+1.38%) |
May 24, 2016 | 26.98 | 27.41 | 26.98 | 27.36 | 739,838 | +0.50(+1.88%) |
May 23, 2016 | 26.86 | 26.95 | 26.74 | 26.85 | 175,400 | -0.04(-0.14%) |
May 20, 2016 | 26.88 | 27.08 | 26.81 | 26.89 | 331,309 | +0.17(+0.63%) |
May 19, 2016 | 26.86 | 27.02 | 26.53 | 26.72 | 313,544 | -0.26(-0.95%) |
May 18, 2016 | 26.24 | 27.01 | 26.22 | 26.98 | 436,186 | +0.76(+2.91%) |
May 17, 2016 | 26.26 | 26.46 | 26.16 | 26.22 | 245,059 | -0.12(-0.46%) |
May 16, 2016 | 26.14 | 26.48 | 26.14 | 26.34 | 211,551 | +0.17(+0.65%) |
May 13, 2016 | 26.51 | 26.74 | 26.12 | 26.16 | 159,986 | -0.39(-1.46%) |
May 12, 2016 | 26.71 | 26.85 | 26.40 | 26.55 | 216,856 | -0.05(-0.19%) |
May 11, 2016 | 26.76 | 26.90 | 26.60 | 26.60 | 210,425 | -0.22(-0.84%) |
May 10, 2016 | 26.53 | 26.86 | 26.46 | 26.83 | 223,334 | +0.42(+1.60%) |
May 09, 2016 | 26.41 | 26.58 | 26.30 | 26.41 | 281,595 | -0.07(-0.26%) |
May 06, 2016 | 26.22 | 26.50 | 26.15 | 26.48 | 159,418 | +0.10(+0.38%) |
May 05, 2016 | 26.51 | 26.60 | 26.33 | 26.37 | 121,502 | -0.09(-0.34%) |
May 04, 2016 | 26.57 | 26.70 | 26.31 | 26.46 | 172,872 | -0.33(-1.24%) |
May 03, 2016 | 26.93 | 26.94 | 26.58 | 26.80 | 320,092 | -0.52(-1.91%) |
May 02, 2016 | 27.14 | 27.34 | 26.97 | 27.32 | 149,241 | +0.27(+1.01%) |
Apr 29, 2016 | 27.16 | 27.24 | 26.90 | 27.05 | 235,479 | -0.22(-0.79%) |
Apr 28, 2016 | 27.41 | 27.64 | 27.21 | 27.26 | 187,914 | -0.36(-1.32%) |
Apr 27, 2016 | 27.53 | 27.77 | 27.47 | 27.63 | 187,558 | +0.05(+0.20%) |
Apr 26, 2016 | 27.37 | 27.59 | 27.32 | 27.57 | 274,382 | +0.23(+0.84%) |
Apr 25, 2016 | 27.36 | 27.44 | 27.19 | 27.34 | 139,614 | -0.18(-0.65%) |
Apr 22, 2016 | 27.25 | 27.58 | 27.25 | 27.52 | 140,674 | +0.17(+0.64%) |
Apr 21, 2016 | 27.51 | 27.65 | 27.28 | 27.35 | 121,527 | -0.13(-0.47%) |
Apr 20, 2016 | 27.06 | 27.50 | 27.05 | 27.48 | 129,296 | +0.48(+1.78%) |
Apr 19, 2016 | 26.71 | 27.01 | 26.71 | 26.99 | 186,422 | +0.34(+1.26%) |
Apr 18, 2016 | 26.35 | 26.68 | 26.28 | 26.66 | 199,106 | +0.20(+0.74%) |
Apr 15, 2016 | 26.69 | 26.71 | 26.36 | 26.46 | 173,456 | -0.15(-0.55%) |
Apr 14, 2016 | 26.29 | 26.77 | 26.29 | 26.61 | 326,150 | +0.19(+0.73%) |
Apr 13, 2016 | 25.84 | 26.44 | 25.84 | 26.41 | 387,655 | +0.86(+3.37%) |
Apr 12, 2016 | 25.23 | 25.59 | 25.17 | 25.55 | 194,156 | +0.38(+1.50%) |
Apr 11, 2016 | 25.14 | 25.43 | 25.14 | 25.18 | 161,611 | +0.15(+0.61%) |
Apr 08, 2016 | 25.17 | 25.35 | 25.00 | 25.02 | 184,727 | +0.09(+0.34%) |
Apr 07, 2016 | 25.40 | 25.40 | 24.82 | 24.94 | 517,687 | -0.66(-2.56%) |
Apr 06, 2016 | 25.38 | 25.61 | 25.31 | 25.59 | 356,208 | +0.22(+0.85%) |
Apr 05, 2016 | 25.52 | 25.54 | 25.37 | 25.38 | 174,194 | -0.41(-1.59%) |
Apr 04, 2016 | 25.92 | 25.96 | 25.76 | 25.79 | 214,584 | -0.15(-0.59%) |