Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.01 | 28.44 | 27.86 | 28.27 | 213,488 | +0.06(+0.22%) |
Jun 29, 2016 | 28.02 | 28.44 | 27.87 | 28.21 | 442,858 | +0.42(+1.51%) |
Jun 28, 2016 | 27.20 | 27.84 | 27.06 | 27.79 | 704,085 | +0.96(+3.58%) |
Jun 27, 2016 | 27.51 | 28.95 | 26.54 | 26.83 | 460,160 | -0.93(-3.35%) |
Jun 24, 2016 | 28.08 | 28.73 | 27.47 | 27.76 | 316,839 | -0.92(-3.21%) |
Jun 23, 2016 | 28.38 | 28.71 | 28.16 | 28.68 | 251,978 | +0.55(+1.96%) |
Jun 22, 2016 | 28.30 | 30.69 | 27.94 | 28.13 | 246,847 | -0.01(-0.04%) |
Jun 21, 2016 | 27.51 | 28.22 | 27.51 | 28.14 | 231,312 | +0.45(+1.63%) |
Jun 20, 2016 | 27.98 | 28.06 | 27.52 | 27.69 | 1,058,717 | +0.31(+1.13%) |
Jun 17, 2016 | 27.66 | 27.66 | 27.25 | 27.38 | 211,902 | +0.00(+0.00%) |
Jun 16, 2016 | 26.96 | 27.46 | 26.80 | 27.38 | 281,908 | +0.09(+0.33%) |
Jun 15, 2016 | 26.86 | 27.46 | 26.68 | 27.29 | 1,006,019 | +0.24(+0.89%) |
Jun 14, 2016 | 27.03 | 27.24 | 26.62 | 27.05 | 306,851 | -0.24(-0.88%) |
Jun 13, 2016 | 27.44 | 27.56 | 27.14 | 27.29 | 339,105 | -0.40(-1.44%) |
Jun 10, 2016 | 28.05 | 28.16 | 27.58 | 27.69 | 319,740 | -0.62(-2.19%) |
Jun 09, 2016 | 28.00 | 28.34 | 28.00 | 28.31 | 396,716 | -0.03(-0.11%) |
Jun 08, 2016 | 28.74 | 28.78 | 28.25 | 28.34 | 391,708 | -0.12(-0.42%) |
Jun 07, 2016 | 28.48 | 28.62 | 28.22 | 28.46 | 271,376 | +0.25(+0.89%) |
Jun 06, 2016 | 27.84 | 28.29 | 27.73 | 28.21 | 427,477 | +0.55(+1.99%) |
Jun 03, 2016 | 27.56 | 27.93 | 27.41 | 27.66 | 338,426 | +0.00(+0.00%) |
Jun 02, 2016 | 27.35 | 27.74 | 27.17 | 27.66 | 398,076 | +0.15(+0.55%) |
Jun 01, 2016 | 26.44 | 27.57 | 26.44 | 27.51 | 308,995 | +0.63(+2.34%) |
May 31, 2016 | 27.02 | 27.32 | 26.73 | 26.88 | 211,403 | +0.02(+0.07%) |
May 27, 2016 | 26.86 | 26.86 | 26.86 | 26.86 | 199,700 | +0.02(+0.07%) |
May 26, 2016 | 27.42 | 27.48 | 26.80 | 26.84 | 397,197 | -0.31(-1.14%) |
May 25, 2016 | 27.00 | 27.51 | 27.00 | 27.15 | 259,576 | +0.26(+0.97%) |
May 24, 2016 | 27.26 | 27.45 | 26.82 | 26.89 | 283,371 | -0.24(-0.88%) |
May 23, 2016 | 27.25 | 27.38 | 27.06 | 27.13 | 237,270 | -0.16(-0.59%) |
May 20, 2016 | 27.13 | 27.45 | 26.77 | 27.29 | 1,010,170 | +0.38(+1.41%) |
May 19, 2016 | 26.28 | 27.03 | 26.05 | 26.91 | 303,605 | +0.47(+1.78%) |
May 18, 2016 | 27.18 | 27.21 | 26.36 | 26.44 | 598,349 | -0.68(-2.51%) |
May 17, 2016 | 26.71 | 27.40 | 26.71 | 27.12 | 410,295 | +0.24(+0.89%) |
May 16, 2016 | 26.68 | 26.92 | 26.41 | 26.88 | 385,224 | +0.74(+2.83%) |
May 13, 2016 | 26.19 | 26.52 | 26.02 | 26.14 | 363,375 | -0.16(-0.61%) |
May 12, 2016 | 26.29 | 26.46 | 25.96 | 26.30 | 294,723 | +0.41(+1.58%) |
May 11, 2016 | 25.55 | 26.18 | 25.15 | 25.89 | 231,807 | +0.22(+0.86%) |
May 10, 2016 | 25.63 | 26.12 | 25.56 | 25.67 | 223,062 | +0.03(+0.12%) |
May 09, 2016 | 26.00 | 26.17 | 25.01 | 25.64 | 234,296 | -0.40(-1.54%) |
May 06, 2016 | 26.00 | 26.38 | 25.81 | 26.04 | 291,324 | -0.06(-0.23%) |
May 05, 2016 | 26.03 | 26.55 | 25.95 | 26.10 | 307,643 | +0.45(+1.75%) |
May 04, 2016 | 25.61 | 25.92 | 25.30 | 25.65 | 288,820 | +0.14(+0.55%) |
May 03, 2016 | 25.91 | 25.91 | 25.13 | 25.51 | 357,279 | -0.64(-2.45%) |
May 02, 2016 | 26.48 | 26.48 | 25.75 | 26.15 | 327,222 | -0.22(-0.83%) |
Apr 29, 2016 | 26.20 | 26.46 | 25.94 | 26.37 | 353,630 | +0.43(+1.66%) |
Apr 28, 2016 | 26.10 | 26.44 | 25.84 | 25.94 | 1,159,891 | -0.31(-1.18%) |
Apr 27, 2016 | 26.10 | 26.56 | 25.96 | 26.25 | 177,812 | +0.45(+1.74%) |
Apr 26, 2016 | 26.13 | 26.13 | 25.61 | 25.80 | 279,001 | -0.10(-0.39%) |
Apr 25, 2016 | 26.26 | 26.39 | 25.76 | 25.90 | 224,389 | -0.40(-1.52%) |
Apr 22, 2016 | 26.23 | 26.40 | 25.01 | 26.30 | 408,036 | +0.24(+0.92%) |
Apr 21, 2016 | 26.05 | 26.36 | 25.57 | 26.06 | 706,621 | +0.06(+0.23%) |
Apr 20, 2016 | 25.46 | 26.24 | 25.31 | 26.00 | 949,502 | +0.45(+1.76%) |
Apr 19, 2016 | 24.43 | 25.60 | 24.37 | 25.55 | 314,664 | +1.01(+4.12%) |
Apr 18, 2016 | 23.34 | 24.64 | 23.15 | 24.54 | 279,260 | +0.69(+2.89%) |
Apr 15, 2016 | 24.02 | 24.34 | 23.76 | 23.85 | 244,731 | -0.39(-1.61%) |
Apr 14, 2016 | 24.40 | 24.79 | 24.00 | 24.24 | 190,889 | -0.14(-0.57%) |
Apr 13, 2016 | 24.35 | 24.51 | 24.10 | 24.38 | 395,412 | +0.03(+0.12%) |
Apr 12, 2016 | 23.52 | 24.51 | 23.40 | 24.35 | 267,617 | +0.95(+4.06%) |
Apr 11, 2016 | 23.65 | 24.02 | 23.25 | 23.40 | 325,751 | +0.07(+0.30%) |
Apr 08, 2016 | 23.27 | 23.66 | 23.17 | 23.33 | 255,525 | +0.02(+0.09%) |
Apr 07, 2016 | 22.92 | 23.40 | 22.50 | 23.31 | 293,401 | +0.13(+0.56%) |
Apr 06, 2016 | 22.82 | 23.37 | 22.65 | 23.18 | 516,859 | +0.65(+2.89%) |
Apr 05, 2016 | 22.58 | 22.88 | 22.51 | 22.53 | 546,728 | -0.35(-1.53%) |
Apr 04, 2016 | 23.24 | 23.60 | 22.79 | 22.88 | 210,563 | -0.52(-2.22%) |