Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.21 | 28.59 | 28.16 | 28.59 | 3,009,626 | +0.23(+0.81%) |
Jun 29, 2016 | 27.99 | 28.49 | 27.97 | 28.36 | 2,007,600 | +0.59(+2.12%) |
Jun 28, 2016 | 27.48 | 27.78 | 27.38 | 27.77 | 2,232,820 | +0.77(+2.84%) |
Jun 27, 2016 | 27.55 | 27.55 | 26.82 | 27.00 | 3,208,179 | -0.78(-2.79%) |
Jun 24, 2016 | 27.79 | 28.25 | 27.70 | 27.78 | 2,155,886 | -1.07(-3.72%) |
Jun 23, 2016 | 28.63 | 28.85 | 28.56 | 28.85 | 1,058,386 | +0.48(+1.68%) |
Jun 22, 2016 | 28.63 | 28.67 | 28.36 | 28.37 | 1,796,135 | -0.16(-0.55%) |
Jun 21, 2016 | 28.14 | 28.60 | 28.08 | 28.53 | 1,941,609 | +0.29(+1.03%) |
Jun 20, 2016 | 28.35 | 28.47 | 28.22 | 28.24 | 1,508,825 | +0.24(+0.85%) |
Jun 17, 2016 | 27.88 | 28.06 | 27.85 | 28.00 | 1,949,680 | +0.28(+1.02%) |
Jun 16, 2016 | 27.54 | 27.77 | 27.17 | 27.72 | 2,239,097 | -0.10(-0.35%) |
Jun 15, 2016 | 27.78 | 28.16 | 27.64 | 27.82 | 2,013,075 | -0.07(-0.24%) |
Jun 14, 2016 | 27.79 | 28.04 | 27.60 | 27.88 | 1,909,810 | -0.04(-0.16%) |
Jun 13, 2016 | 27.81 | 28.29 | 27.81 | 27.93 | 2,099,410 | -0.09(-0.32%) |
Jun 10, 2016 | 28.38 | 28.49 | 27.96 | 28.02 | 1,834,086 | -0.64(-2.25%) |
Jun 09, 2016 | 28.51 | 28.74 | 28.47 | 28.66 | 1,405,057 | -0.16(-0.54%) |
Jun 08, 2016 | 29.07 | 29.17 | 28.73 | 28.82 | 1,634,264 | -0.05(-0.18%) |
Jun 07, 2016 | 28.38 | 28.93 | 28.34 | 28.87 | 2,234,651 | +0.61(+2.15%) |
Jun 06, 2016 | 27.89 | 28.27 | 27.83 | 28.26 | 1,818,144 | +0.61(+2.22%) |
Jun 03, 2016 | 27.75 | 27.86 | 27.45 | 27.65 | 2,173,306 | -0.07(-0.24%) |
Jun 02, 2016 | 27.54 | 27.72 | 27.41 | 27.71 | 2,351,203 | -0.08(-0.29%) |
Jun 01, 2016 | 27.55 | 27.85 | 27.38 | 27.80 | 3,498,369 | +0.04(+0.16%) |
May 31, 2016 | 27.89 | 28.16 | 27.63 | 27.75 | 2,261,771 | -0.16(-0.56%) |
May 27, 2016 | 27.81 | 27.91 | 27.91 | 27.91 | 2,491,996 | +0.05(+0.19%) |
May 26, 2016 | 28.17 | 28.22 | 27.78 | 27.85 | 2,933,325 | -0.13(-0.48%) |
May 25, 2016 | 27.65 | 28.02 | 27.65 | 27.99 | 2,054,103 | +0.45(+1.64%) |
May 24, 2016 | 27.55 | 27.68 | 27.37 | 27.54 | 1,623,752 | +0.12(+0.43%) |
May 23, 2016 | 27.34 | 27.52 | 27.21 | 27.42 | 1,405,112 | -0.06(-0.22%) |
May 20, 2016 | 27.43 | 27.54 | 27.23 | 27.48 | 1,746,385 | +0.16(+0.57%) |
May 19, 2016 | 27.05 | 27.37 | 26.79 | 27.32 | 2,161,375 | +0.03(+0.11%) |
May 18, 2016 | 27.62 | 27.66 | 27.14 | 27.29 | 2,374,460 | -0.30(-1.10%) |
May 17, 2016 | 27.43 | 27.80 | 27.39 | 27.60 | 2,159,983 | +0.12(+0.43%) |
May 16, 2016 | 27.43 | 27.56 | 27.30 | 27.48 | 2,214,929 | +0.47(+1.76%) |
May 13, 2016 | 27.23 | 27.43 | 26.96 | 27.00 | 4,018,211 | -0.36(-1.33%) |
May 12, 2016 | 27.57 | 27.72 | 27.17 | 27.37 | 2,233,718 | +0.09(+0.33%) |
May 11, 2016 | 27.15 | 27.51 | 26.93 | 27.28 | 1,924,789 | +0.06(+0.22%) |
May 10, 2016 | 26.82 | 27.22 | 26.82 | 27.22 | 1,760,952 | +0.50(+1.86%) |
May 09, 2016 | 27.02 | 27.02 | 26.37 | 26.72 | 2,651,855 | -0.39(-1.42%) |
May 06, 2016 | 26.97 | 27.42 | 26.91 | 27.11 | 2,319,382 | -0.05(-0.19%) |
May 05, 2016 | 27.37 | 27.57 | 26.93 | 27.16 | 2,779,852 | +0.19(+0.71%) |
May 04, 2016 | 27.41 | 27.59 | 26.85 | 26.97 | 2,949,259 | -0.41(-1.52%) |
May 03, 2016 | 27.84 | 27.84 | 27.22 | 27.38 | 2,815,934 | -0.68(-2.43%) |
May 02, 2016 | 28.08 | 28.15 | 27.72 | 28.06 | 4,069,593 | -0.04(-0.16%) |
Apr 29, 2016 | 28.22 | 28.48 | 27.68 | 28.11 | 2,150,700 | +0.00(+0.00%) |
Apr 28, 2016 | 28.28 | 28.59 | 28.00 | 28.11 | 1,352,490 | -0.39(-1.38%) |
Apr 27, 2016 | 28.18 | 28.57 | 28.14 | 28.50 | 1,478,711 | +0.50(+1.77%) |
Apr 26, 2016 | 27.74 | 28.00 | 27.65 | 28.00 | 1,174,720 | +0.42(+1.53%) |
Apr 25, 2016 | 27.91 | 27.91 | 27.38 | 27.58 | 1,884,601 | -0.38(-1.35%) |
Apr 22, 2016 | 27.51 | 28.01 | 27.51 | 27.96 | 1,376,176 | +0.43(+1.56%) |
Apr 21, 2016 | 27.70 | 27.83 | 27.46 | 27.53 | 1,683,126 | -0.13(-0.48%) |
Apr 20, 2016 | 27.31 | 27.87 | 27.22 | 27.66 | 1,585,059 | +0.24(+0.89%) |
Apr 19, 2016 | 27.00 | 27.43 | 26.91 | 27.42 | 2,192,994 | +0.53(+1.96%) |
Apr 18, 2016 | 25.90 | 26.93 | 25.86 | 26.89 | 1,834,071 | +0.46(+1.74%) |
Apr 15, 2016 | 26.68 | 26.69 | 26.42 | 26.43 | 1,215,968 | -0.39(-1.44%) |
Apr 14, 2016 | 26.83 | 26.83 | 26.64 | 26.82 | 1,356,862 | +0.10(+0.39%) |
Apr 13, 2016 | 26.66 | 26.79 | 26.41 | 26.71 | 1,987,992 | +0.07(+0.28%) |
Apr 12, 2016 | 25.95 | 26.74 | 25.90 | 26.64 | 2,363,502 | +0.81(+3.13%) |
Apr 11, 2016 | 26.08 | 26.20 | 25.83 | 25.83 | 1,270,168 | -0.10(-0.40%) |
Apr 08, 2016 | 25.85 | 26.05 | 25.79 | 25.94 | 1,639,235 | +0.56(+2.19%) |
Apr 07, 2016 | 25.36 | 25.62 | 25.20 | 25.38 | 1,321,758 | -0.18(-0.70%) |
Apr 06, 2016 | 25.23 | 25.58 | 25.05 | 25.56 | 1,816,848 | +0.53(+2.13%) |
Apr 05, 2016 | 25.04 | 25.20 | 24.95 | 25.02 | 1,733,402 | -0.19(-0.76%) |
Apr 04, 2016 | 25.37 | 25.62 | 25.14 | 25.22 | 2,337,584 | -0.18(-0.70%) |