Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.70 | 28.96 | 28.60 | 28.95 | 575,544 | +0.26(+0.91%) |
Jun 29, 2016 | 28.40 | 28.77 | 28.40 | 28.69 | 668,839 | +0.52(+1.83%) |
Jun 28, 2016 | 27.87 | 28.18 | 27.71 | 28.17 | 584,365 | +0.57(+2.05%) |
Jun 27, 2016 | 27.84 | 27.93 | 27.50 | 27.61 | 836,368 | -0.43(-1.54%) |
Jun 24, 2016 | 27.91 | 28.47 | 27.91 | 28.04 | 724,467 | -0.82(-2.84%) |
Jun 23, 2016 | 28.77 | 28.87 | 28.65 | 28.86 | 299,024 | +0.37(+1.28%) |
Jun 22, 2016 | 28.43 | 28.80 | 28.42 | 28.49 | 372,489 | +0.09(+0.30%) |
Jun 21, 2016 | 28.61 | 28.65 | 28.34 | 28.41 | 1,225,127 | -0.18(-0.62%) |
Jun 20, 2016 | 28.63 | 28.78 | 28.56 | 28.58 | 227,770 | +0.20(+0.69%) |
Jun 17, 2016 | 28.62 | 28.68 | 28.32 | 28.39 | 405,914 | -0.33(-1.13%) |
Jun 16, 2016 | 28.53 | 28.74 | 28.39 | 28.71 | 557,960 | +0.08(+0.29%) |
Jun 15, 2016 | 28.86 | 28.94 | 28.61 | 28.63 | 444,483 | -0.18(-0.61%) |
Jun 14, 2016 | 28.67 | 28.81 | 28.56 | 28.81 | 330,067 | +0.05(+0.17%) |
Jun 13, 2016 | 28.87 | 29.12 | 28.76 | 28.76 | 354,585 | -0.22(-0.77%) |
Jun 10, 2016 | 29.07 | 29.11 | 28.87 | 28.98 | 275,986 | -0.29(-0.99%) |
Jun 09, 2016 | 29.28 | 29.46 | 29.20 | 29.27 | 333,045 | -0.09(-0.31%) |
Jun 08, 2016 | 29.19 | 29.38 | 29.17 | 29.36 | 322,629 | +0.13(+0.45%) |
Jun 07, 2016 | 29.28 | 29.33 | 29.15 | 29.23 | 259,285 | -0.19(-0.64%) |
Jun 06, 2016 | 29.21 | 29.47 | 29.19 | 29.42 | 220,757 | +0.18(+0.61%) |
Jun 03, 2016 | 29.31 | 29.36 | 29.01 | 29.24 | 359,368 | -0.12(-0.42%) |
Jun 02, 2016 | 28.98 | 29.37 | 28.98 | 29.37 | 1,244,392 | +0.38(+1.32%) |
Jun 01, 2016 | 28.82 | 29.04 | 28.76 | 28.99 | 376,372 | +0.11(+0.38%) |
May 31, 2016 | 28.90 | 28.94 | 28.77 | 28.88 | 331,256 | +0.06(+0.20%) |
May 27, 2016 | 28.71 | 28.82 | 28.82 | 28.82 | 376,771 | +0.16(+0.55%) |
May 26, 2016 | 28.62 | 28.72 | 28.58 | 28.66 | 253,159 | -0.03(-0.09%) |
May 25, 2016 | 28.54 | 28.74 | 28.54 | 28.69 | 895,502 | +0.18(+0.64%) |
May 24, 2016 | 28.15 | 28.53 | 28.15 | 28.50 | 391,678 | +0.44(+1.58%) |
May 23, 2016 | 28.12 | 28.19 | 28.06 | 28.06 | 319,333 | -0.10(-0.36%) |
May 20, 2016 | 28.01 | 28.25 | 27.98 | 28.16 | 344,830 | +0.27(+0.96%) |
May 19, 2016 | 27.98 | 28.04 | 27.70 | 27.89 | 388,931 | -0.23(-0.83%) |
May 18, 2016 | 27.99 | 28.27 | 27.96 | 28.13 | 527,342 | +0.10(+0.35%) |
May 17, 2016 | 28.28 | 28.34 | 27.92 | 28.03 | 500,122 | -0.32(-1.13%) |
May 16, 2016 | 27.87 | 28.37 | 27.87 | 28.35 | 735,515 | +0.43(+1.52%) |
May 13, 2016 | 27.88 | 28.09 | 27.88 | 27.92 | 412,014 | -0.01(-0.05%) |
May 12, 2016 | 28.23 | 28.23 | 27.79 | 27.94 | 370,866 | -0.20(-0.73%) |
May 11, 2016 | 28.52 | 28.53 | 28.14 | 28.14 | 505,930 | -0.35(-1.23%) |
May 10, 2016 | 28.36 | 28.50 | 28.27 | 28.49 | 695,602 | +0.23(+0.83%) |
May 09, 2016 | 27.92 | 28.34 | 27.92 | 28.26 | 259,429 | +0.34(+1.23%) |
May 06, 2016 | 27.90 | 28.05 | 27.69 | 27.91 | 252,652 | -0.14(-0.50%) |
May 05, 2016 | 27.95 | 28.11 | 27.92 | 28.05 | 262,812 | +0.09(+0.33%) |
May 04, 2016 | 28.10 | 28.11 | 27.90 | 27.96 | 403,981 | -0.31(-1.09%) |
May 03, 2016 | 28.27 | 28.45 | 28.18 | 28.27 | 341,693 | -0.11(-0.40%) |
May 02, 2016 | 28.32 | 28.39 | 28.15 | 28.38 | 343,462 | +0.15(+0.55%) |
Apr 29, 2016 | 28.46 | 28.46 | 28.06 | 28.23 | 527,562 | -0.43(-1.51%) |
Apr 28, 2016 | 28.61 | 28.98 | 28.54 | 28.66 | 550,830 | -0.13(-0.45%) |
Apr 27, 2016 | 28.85 | 28.92 | 28.68 | 28.79 | 398,552 | -0.04(-0.14%) |
Apr 26, 2016 | 28.98 | 28.99 | 28.74 | 28.83 | 300,135 | -0.13(-0.44%) |
Apr 25, 2016 | 28.95 | 29.04 | 28.88 | 28.96 | 294,707 | -0.13(-0.46%) |
Apr 22, 2016 | 29.03 | 29.14 | 28.91 | 29.09 | 334,732 | +0.09(+0.30%) |
Apr 21, 2016 | 28.80 | 29.07 | 28.80 | 29.01 | 584,309 | +0.17(+0.60%) |
Apr 20, 2016 | 28.73 | 28.96 | 28.69 | 28.83 | 470,483 | +0.18(+0.61%) |
Apr 19, 2016 | 28.66 | 28.83 | 28.54 | 28.66 | 1,055,063 | +0.05(+0.17%) |
Apr 18, 2016 | 28.28 | 28.63 | 28.28 | 28.61 | 2,511,945 | +0.25(+0.89%) |
Apr 15, 2016 | 28.43 | 28.43 | 28.22 | 28.36 | 1,692,613 | -0.03(-0.10%) |
Apr 14, 2016 | 28.37 | 28.48 | 28.30 | 28.39 | 258,419 | +0.03(+0.10%) |
Apr 13, 2016 | 28.23 | 28.39 | 28.12 | 28.36 | 346,266 | +0.29(+1.04%) |
Apr 12, 2016 | 27.87 | 28.13 | 27.84 | 28.07 | 434,876 | +0.22(+0.81%) |
Apr 11, 2016 | 28.15 | 28.16 | 27.79 | 27.84 | 514,998 | -0.21(-0.74%) |
Apr 08, 2016 | 28.34 | 28.36 | 27.93 | 28.05 | 517,869 | -0.14(-0.51%) |
Apr 07, 2016 | 28.34 | 28.49 | 28.04 | 28.19 | 832,537 | -0.29(-1.03%) |
Apr 06, 2016 | 27.74 | 28.50 | 27.74 | 28.49 | 537,466 | +0.77(+2.79%) |
Apr 05, 2016 | 27.72 | 27.87 | 27.65 | 27.71 | 612,338 | -0.34(-1.20%) |
Apr 04, 2016 | 27.81 | 28.16 | 27.81 | 28.05 | 379,437 | +0.26(+0.95%) |