Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.94 | 27.52 | 26.80 | 27.50 | 1,511,926 | +0.53(+1.97%) |
Jun 29, 2016 | 26.43 | 27.29 | 26.37 | 26.97 | 1,837,135 | +0.81(+3.10%) |
Jun 28, 2016 | 25.92 | 26.53 | 25.92 | 26.16 | 2,129,039 | +0.44(+1.71%) |
Jun 27, 2016 | 25.69 | 25.82 | 25.04 | 25.72 | 2,896,028 | -0.14(-0.54%) |
Jun 24, 2016 | 26.11 | 26.36 | 25.81 | 25.86 | 3,156,951 | -1.04(-3.87%) |
Jun 23, 2016 | 27.08 | 27.32 | 26.80 | 26.90 | 1,832,317 | -0.07(-0.26%) |
Jun 22, 2016 | 26.40 | 27.25 | 26.11 | 26.97 | 3,177,132 | +0.69(+2.63%) |
Jun 21, 2016 | 26.19 | 26.51 | 26.06 | 26.28 | 1,756,499 | +0.13(+0.50%) |
Jun 20, 2016 | 26.27 | 26.62 | 26.11 | 26.15 | 1,977,708 | +0.17(+0.65%) |
Jun 17, 2016 | 25.57 | 26.58 | 25.33 | 25.98 | 3,022,122 | +0.43(+1.68%) |
Jun 16, 2016 | 25.54 | 25.74 | 25.19 | 25.55 | 1,842,894 | -0.22(-0.85%) |
Jun 15, 2016 | 26.10 | 26.86 | 25.70 | 25.77 | 2,027,028 | -0.16(-0.62%) |
Jun 14, 2016 | 26.00 | 26.13 | 25.54 | 25.93 | 1,926,323 | -0.03(-0.12%) |
Jun 13, 2016 | 26.03 | 26.49 | 25.68 | 25.96 | 2,273,941 | -0.36(-1.37%) |
Jun 10, 2016 | 25.63 | 26.41 | 25.61 | 26.32 | 6,022,140 | -1.61(-5.76%) |
Jun 09, 2016 | 28.29 | 28.35 | 27.45 | 27.93 | 2,805,520 | -0.38(-1.34%) |
Jun 08, 2016 | 28.62 | 28.66 | 28.20 | 28.31 | 1,754,267 | -0.24(-0.84%) |
Jun 07, 2016 | 28.58 | 28.92 | 28.28 | 28.55 | 2,001,480 | -0.01(-0.04%) |
Jun 06, 2016 | 29.20 | 29.20 | 28.34 | 28.56 | 1,848,522 | -0.61(-2.09%) |
Jun 03, 2016 | 29.30 | 29.65 | 28.94 | 29.17 | 1,544,862 | -0.12(-0.41%) |
Jun 02, 2016 | 28.93 | 29.30 | 28.73 | 29.29 | 1,535,502 | +0.39(+1.35%) |
Jun 01, 2016 | 28.40 | 29.12 | 28.21 | 28.90 | 1,941,320 | +0.37(+1.30%) |
May 31, 2016 | 28.90 | 29.16 | 28.37 | 28.53 | 1,087,508 | -0.39(-1.35%) |
May 27, 2016 | 28.64 | 28.92 | 28.92 | 28.92 | 1,587,500 | +0.29(+1.01%) |
May 26, 2016 | 28.70 | 29.30 | 28.59 | 28.63 | 1,323,806 | -0.18(-0.62%) |
May 25, 2016 | 28.54 | 28.86 | 28.12 | 28.81 | 1,413,091 | +0.34(+1.19%) |
May 24, 2016 | 28.23 | 28.59 | 27.98 | 28.47 | 1,684,087 | +0.17(+0.60%) |
May 23, 2016 | 28.38 | 29.09 | 28.24 | 28.30 | 2,385,626 | -0.18(-0.63%) |
May 20, 2016 | 28.26 | 28.78 | 27.98 | 28.48 | 4,641,104 | +0.47(+1.68%) |
May 19, 2016 | 27.09 | 28.15 | 26.92 | 28.01 | 9,424,347 | +3.42(+13.91%) |
May 18, 2016 | 24.79 | 25.30 | 24.29 | 24.59 | 7,122,365 | -0.85(-3.34%) |
May 17, 2016 | 26.00 | 26.43 | 25.10 | 25.44 | 3,823,575 | -0.64(-2.45%) |
May 16, 2016 | 26.00 | 26.77 | 25.86 | 26.08 | 2,363,540 | +0.09(+0.35%) |
May 13, 2016 | 26.66 | 26.92 | 25.84 | 25.99 | 2,435,790 | -0.91(-3.38%) |
May 12, 2016 | 27.03 | 27.15 | 26.34 | 26.90 | 1,991,026 | -0.13(-0.48%) |
May 11, 2016 | 27.63 | 27.70 | 26.70 | 27.03 | 3,167,672 | -1.49(-5.22%) |
May 10, 2016 | 28.38 | 28.64 | 27.56 | 28.52 | 2,149,016 | -0.44(-1.52%) |
May 09, 2016 | 28.62 | 29.15 | 28.45 | 28.96 | 1,624,138 | +0.35(+1.22%) |
May 06, 2016 | 27.94 | 28.75 | 27.34 | 28.61 | 2,890,534 | +0.63(+2.25%) |
May 05, 2016 | 28.90 | 29.38 | 27.60 | 27.98 | 2,972,780 | -1.14(-3.91%) |
May 04, 2016 | 29.40 | 29.90 | 28.86 | 29.12 | 2,098,997 | -0.30(-1.02%) |
May 03, 2016 | 29.72 | 29.92 | 29.07 | 29.42 | 2,009,705 | -0.59(-1.97%) |
May 02, 2016 | 30.31 | 30.31 | 29.77 | 30.01 | 2,354,610 | -0.31(-1.02%) |
Apr 29, 2016 | 29.67 | 31.11 | 29.67 | 30.32 | 1,294,276 | -0.78(-2.51%) |
Apr 28, 2016 | 31.27 | 31.51 | 30.78 | 31.10 | 930,026 | -0.38(-1.21%) |
Apr 27, 2016 | 31.05 | 31.51 | 30.60 | 31.48 | 1,229,532 | +0.22(+0.70%) |
Apr 26, 2016 | 30.91 | 31.54 | 30.53 | 31.26 | 1,448,064 | +0.54(+1.76%) |
Apr 25, 2016 | 31.29 | 31.32 | 30.44 | 30.72 | 1,059,585 | -0.57(-1.82%) |
Apr 22, 2016 | 31.00 | 31.41 | 30.91 | 31.29 | 975,596 | +0.31(+1.00%) |
Apr 21, 2016 | 31.16 | 31.51 | 30.80 | 30.98 | 1,502,376 | -0.27(-0.86%) |
Apr 20, 2016 | 31.21 | 31.59 | 30.98 | 31.25 | 1,944,878 | +0.07(+0.22%) |
Apr 19, 2016 | 31.06 | 31.43 | 30.83 | 31.18 | 1,210,191 | +0.13(+0.42%) |
Apr 18, 2016 | 31.01 | 31.44 | 30.94 | 31.05 | 1,377,741 | -0.38(-1.21%) |
Apr 15, 2016 | 30.41 | 31.65 | 30.12 | 31.43 | 2,739,101 | +1.02(+3.35%) |
Apr 14, 2016 | 30.87 | 31.05 | 30.20 | 30.41 | 2,331,036 | -0.69(-2.22%) |
Apr 13, 2016 | 30.09 | 31.29 | 29.98 | 31.10 | 3,070,145 | +1.06(+3.53%) |
Apr 12, 2016 | 29.82 | 30.27 | 28.76 | 30.04 | 2,369,140 | +0.11(+0.37%) |
Apr 11, 2016 | 30.65 | 30.66 | 29.89 | 29.93 | 2,967,139 | -0.51(-1.68%) |
Apr 08, 2016 | 30.59 | 30.82 | 29.41 | 30.44 | 3,406,499 | -0.18(-0.59%) |
Apr 07, 2016 | 32.17 | 32.34 | 30.59 | 30.62 | 3,671,860 | -1.71(-5.29%) |
Apr 06, 2016 | 32.26 | 32.78 | 31.86 | 32.33 | 2,856,239 | +0.22(+0.69%) |
Apr 05, 2016 | 33.32 | 33.43 | 31.89 | 32.11 | 3,636,186 | -1.45(-4.32%) |
Apr 04, 2016 | 34.50 | 34.77 | 33.48 | 33.56 | 1,873,176 | -0.73(-2.13%) |