Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.24 | 27.83 | 27.03 | 27.64 | 4,915,730 | +0.42(+1.54%) |
Jun 29, 2016 | 26.97 | 27.33 | 26.91 | 27.22 | 4,400,826 | +0.49(+1.84%) |
Jun 28, 2016 | 26.41 | 26.80 | 26.27 | 26.73 | 5,598,085 | +0.57(+2.19%) |
Jun 27, 2016 | 26.59 | 26.69 | 26.00 | 26.15 | 6,237,965 | -0.80(-2.98%) |
Jun 24, 2016 | 26.89 | 27.31 | 26.78 | 26.96 | 11,376,082 | -1.16(-4.13%) |
Jun 23, 2016 | 28.16 | 28.32 | 27.90 | 28.12 | 3,664,175 | +0.24(+0.86%) |
Jun 22, 2016 | 28.01 | 28.34 | 27.85 | 27.88 | 3,026,234 | -0.13(-0.48%) |
Jun 21, 2016 | 28.09 | 28.16 | 27.92 | 28.01 | 2,313,163 | -0.01(-0.03%) |
Jun 20, 2016 | 27.91 | 28.38 | 27.89 | 28.02 | 3,400,673 | +0.43(+1.55%) |
Jun 17, 2016 | 27.46 | 27.67 | 27.23 | 27.59 | 5,011,013 | +0.20(+0.72%) |
Jun 16, 2016 | 26.86 | 27.47 | 26.65 | 27.40 | 5,888,818 | +0.43(+1.59%) |
Jun 15, 2016 | 27.25 | 27.31 | 26.93 | 26.97 | 5,029,916 | -0.20(-0.72%) |
Jun 14, 2016 | 27.43 | 27.63 | 26.87 | 27.16 | 5,249,872 | -0.39(-1.43%) |
Jun 13, 2016 | 27.72 | 27.86 | 27.54 | 27.56 | 3,759,878 | -0.35(-1.25%) |
Jun 10, 2016 | 28.20 | 28.20 | 27.76 | 27.91 | 2,903,223 | -0.54(-1.88%) |
Jun 09, 2016 | 28.33 | 28.50 | 28.10 | 28.44 | 1,955,489 | -0.15(-0.53%) |
Jun 08, 2016 | 28.53 | 28.70 | 28.41 | 28.59 | 3,542,741 | +0.07(+0.25%) |
Jun 07, 2016 | 28.24 | 28.72 | 28.12 | 28.52 | 3,896,523 | +0.31(+1.11%) |
Jun 06, 2016 | 28.62 | 28.74 | 28.05 | 28.21 | 3,923,650 | -0.40(-1.40%) |
Jun 03, 2016 | 28.70 | 28.70 | 28.36 | 28.61 | 2,818,319 | -0.09(-0.31%) |
Jun 02, 2016 | 28.93 | 28.96 | 28.53 | 28.70 | 3,404,755 | -0.36(-1.23%) |
Jun 01, 2016 | 28.95 | 29.12 | 28.78 | 29.06 | 3,037,563 | -0.10(-0.34%) |
May 31, 2016 | 29.25 | 29.36 | 29.03 | 29.16 | 3,181,477 | +0.02(+0.06%) |
May 27, 2016 | 28.94 | 29.14 | 29.14 | 29.14 | 1,833,620 | +0.22(+0.77%) |
May 26, 2016 | 29.12 | 29.20 | 28.90 | 28.91 | 3,339,244 | -0.18(-0.61%) |
May 25, 2016 | 29.01 | 29.25 | 28.97 | 29.09 | 2,945,206 | +0.16(+0.56%) |
May 24, 2016 | 28.22 | 29.13 | 28.06 | 28.93 | 4,868,407 | +0.91(+3.25%) |
May 23, 2016 | 28.39 | 28.39 | 27.90 | 28.02 | 2,690,555 | -0.37(-1.29%) |
May 20, 2016 | 28.28 | 28.66 | 28.28 | 28.39 | 3,126,102 | +0.38(+1.37%) |
May 19, 2016 | 27.75 | 28.05 | 27.67 | 28.00 | 3,509,513 | +0.10(+0.35%) |
May 18, 2016 | 27.85 | 28.17 | 27.67 | 27.91 | 3,117,363 | -0.09(-0.32%) |
May 17, 2016 | 28.09 | 28.30 | 27.84 | 27.99 | 4,697,642 | -0.14(-0.51%) |
May 16, 2016 | 27.87 | 28.30 | 27.75 | 28.14 | 2,851,740 | +0.29(+1.03%) |
May 13, 2016 | 27.95 | 28.20 | 27.75 | 27.85 | 2,121,287 | -0.15(-0.54%) |
May 12, 2016 | 28.31 | 28.44 | 27.81 | 28.00 | 3,542,457 | -0.21(-0.76%) |
May 11, 2016 | 28.73 | 28.84 | 28.22 | 28.22 | 3,077,794 | -0.54(-1.89%) |
May 10, 2016 | 28.50 | 28.77 | 28.35 | 28.76 | 2,939,686 | +0.43(+1.51%) |
May 09, 2016 | 28.30 | 28.45 | 28.16 | 28.33 | 3,593,189 | +0.02(+0.06%) |
May 06, 2016 | 27.72 | 28.33 | 27.71 | 28.32 | 4,388,734 | +0.63(+2.29%) |
May 05, 2016 | 27.50 | 27.74 | 27.43 | 27.68 | 3,963,431 | +0.28(+1.01%) |
May 04, 2016 | 27.30 | 27.48 | 27.15 | 27.41 | 2,985,218 | -0.04(-0.13%) |
May 03, 2016 | 27.91 | 27.93 | 27.39 | 27.44 | 4,695,299 | -0.59(-2.10%) |
May 02, 2016 | 27.48 | 28.06 | 27.43 | 28.03 | 3,004,632 | +0.60(+2.18%) |
Apr 29, 2016 | 27.73 | 27.75 | 27.20 | 27.43 | 4,896,218 | -0.40(-1.44%) |
Apr 28, 2016 | 28.17 | 28.41 | 27.75 | 27.83 | 4,682,537 | -0.47(-1.67%) |
Apr 27, 2016 | 28.40 | 28.43 | 27.86 | 28.31 | 6,070,209 | +0.10(+0.35%) |
Apr 26, 2016 | 28.94 | 28.94 | 27.38 | 28.21 | 7,939,665 | -0.59(-2.05%) |
Apr 25, 2016 | 28.98 | 29.00 | 28.59 | 28.80 | 4,396,094 | -0.21(-0.71%) |
Apr 22, 2016 | 28.90 | 29.08 | 28.84 | 29.00 | 3,312,441 | +0.15(+0.53%) |
Apr 21, 2016 | 29.28 | 29.33 | 28.78 | 28.85 | 3,524,136 | -0.38(-1.28%) |
Apr 20, 2016 | 28.94 | 29.41 | 28.77 | 29.23 | 3,178,174 | +0.29(+0.99%) |
Apr 19, 2016 | 28.94 | 29.20 | 28.69 | 28.94 | 2,411,885 | +0.00(+0.00%) |
Apr 18, 2016 | 28.79 | 29.03 | 28.69 | 28.94 | 2,399,492 | +0.11(+0.37%) |
Apr 15, 2016 | 28.80 | 28.87 | 28.64 | 28.83 | 2,002,117 | +0.11(+0.37%) |
Apr 14, 2016 | 28.84 | 28.91 | 28.59 | 28.73 | 2,083,232 | -0.04(-0.16%) |
Apr 13, 2016 | 28.58 | 28.81 | 28.51 | 28.77 | 2,240,901 | +0.38(+1.35%) |
Apr 12, 2016 | 28.09 | 28.46 | 28.09 | 28.39 | 2,611,075 | +0.28(+0.99%) |
Apr 11, 2016 | 28.38 | 28.59 | 28.08 | 28.11 | 2,885,815 | -0.23(-0.82%) |
Apr 08, 2016 | 28.31 | 28.48 | 28.20 | 28.34 | 2,073,101 | +0.29(+1.05%) |
Apr 07, 2016 | 28.24 | 28.58 | 27.86 | 28.05 | 3,257,246 | -0.29(-1.01%) |
Apr 06, 2016 | 28.03 | 28.34 | 28.01 | 28.33 | 2,501,864 | +0.28(+1.00%) |
Apr 05, 2016 | 27.94 | 28.21 | 27.75 | 28.05 | 3,454,932 | -0.16(-0.57%) |
Apr 04, 2016 | 28.50 | 28.57 | 28.03 | 28.21 | 3,948,042 | -0.32(-1.12%) |