Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.40 | 26.66 | 26.33 | 26.65 | 3,429,460 | +0.32(+1.20%) |
Jun 29, 2016 | 26.13 | 26.38 | 26.11 | 26.34 | 2,985,499 | +0.40(+1.56%) |
Jun 28, 2016 | 25.78 | 25.93 | 25.68 | 25.93 | 3,598,037 | +0.48(+1.90%) |
Jun 27, 2016 | 25.72 | 25.72 | 25.34 | 25.45 | 8,557,359 | -0.43(-1.68%) |
Jun 24, 2016 | 25.90 | 26.33 | 25.83 | 25.88 | 13,140,431 | -0.91(-3.38%) |
Jun 23, 2016 | 26.68 | 26.80 | 26.60 | 26.79 | 3,875,403 | +0.30(+1.13%) |
Jun 22, 2016 | 26.56 | 26.68 | 26.47 | 26.49 | 3,975,783 | -0.05(-0.20%) |
Jun 21, 2016 | 26.55 | 26.59 | 26.48 | 26.54 | 6,520,448 | +0.06(+0.22%) |
Jun 20, 2016 | 26.56 | 26.70 | 26.46 | 26.48 | 2,906,109 | +0.18(+0.67%) |
Jun 17, 2016 | 26.49 | 26.49 | 26.22 | 26.31 | 3,917,429 | -0.20(-0.74%) |
Jun 16, 2016 | 26.31 | 26.53 | 26.17 | 26.50 | 3,287,220 | +0.07(+0.28%) |
Jun 15, 2016 | 26.53 | 26.61 | 26.40 | 26.43 | 3,311,185 | -0.04(-0.15%) |
Jun 14, 2016 | 26.41 | 26.51 | 26.31 | 26.47 | 3,079,688 | -0.01(-0.03%) |
Jun 13, 2016 | 26.57 | 26.71 | 26.46 | 26.48 | 2,464,124 | -0.22(-0.82%) |
Jun 10, 2016 | 26.75 | 26.79 | 26.62 | 26.70 | 1,842,480 | -0.25(-0.91%) |
Jun 09, 2016 | 26.85 | 26.96 | 26.84 | 26.94 | 2,231,362 | -0.01(-0.05%) |
Jun 08, 2016 | 26.88 | 26.98 | 26.85 | 26.96 | 1,769,742 | +0.10(+0.36%) |
Jun 07, 2016 | 26.88 | 26.96 | 26.85 | 26.86 | 1,964,176 | +0.00(+0.02%) |
Jun 06, 2016 | 26.79 | 26.91 | 26.76 | 26.86 | 1,736,347 | +0.08(+0.31%) |
Jun 03, 2016 | 26.79 | 26.83 | 26.61 | 26.77 | 2,434,128 | -0.08(-0.31%) |
Jun 02, 2016 | 26.71 | 26.85 | 26.62 | 26.85 | 1,367,477 | +0.09(+0.35%) |
Jun 01, 2016 | 26.65 | 26.79 | 26.62 | 26.76 | 2,011,724 | +0.02(+0.08%) |
May 31, 2016 | 26.81 | 26.81 | 26.63 | 26.74 | 2,096,221 | -0.03(-0.10%) |
May 27, 2016 | 26.67 | 26.76 | 26.76 | 26.76 | 1,541,733 | +0.11(+0.41%) |
May 26, 2016 | 26.62 | 26.69 | 26.58 | 26.66 | 1,724,474 | +0.05(+0.17%) |
May 25, 2016 | 26.57 | 26.67 | 26.54 | 26.61 | 2,000,387 | +0.14(+0.52%) |
May 24, 2016 | 26.19 | 26.53 | 26.19 | 26.47 | 2,132,256 | +0.40(+1.53%) |
May 23, 2016 | 26.14 | 26.18 | 26.06 | 26.07 | 1,334,262 | -0.04(-0.17%) |
May 20, 2016 | 26.05 | 26.21 | 26.02 | 26.12 | 3,561,030 | +0.17(+0.64%) |
May 19, 2016 | 25.97 | 25.99 | 25.77 | 25.95 | 2,838,001 | -0.12(-0.46%) |
May 18, 2016 | 26.01 | 26.25 | 25.90 | 26.07 | 3,787,730 | -0.00(-0.01%) |
May 17, 2016 | 26.33 | 26.39 | 25.99 | 26.07 | 3,382,457 | -0.30(-1.13%) |
May 16, 2016 | 26.12 | 26.44 | 26.11 | 26.37 | 2,644,164 | +0.28(+1.06%) |
May 13, 2016 | 26.21 | 26.32 | 26.05 | 26.10 | 3,743,354 | -0.17(-0.66%) |
May 12, 2016 | 26.38 | 26.38 | 26.10 | 26.27 | 2,581,638 | +0.00(+0.00%) |
May 11, 2016 | 26.48 | 26.54 | 26.27 | 26.27 | 2,151,609 | -0.28(-1.04%) |
May 10, 2016 | 26.32 | 26.56 | 26.32 | 26.55 | 3,409,430 | +0.32(+1.23%) |
May 09, 2016 | 26.13 | 26.30 | 26.12 | 26.22 | 2,348,279 | +0.10(+0.37%) |
May 06, 2016 | 25.93 | 26.13 | 25.88 | 26.12 | 2,800,151 | +0.11(+0.44%) |
May 05, 2016 | 26.04 | 26.11 | 25.96 | 26.01 | 3,924,378 | +0.01(+0.04%) |
May 04, 2016 | 25.96 | 26.07 | 25.94 | 26.00 | 3,495,600 | -0.12(-0.45%) |
May 03, 2016 | 26.14 | 26.23 | 26.02 | 26.12 | 6,708,932 | -0.18(-0.68%) |
May 02, 2016 | 26.14 | 26.33 | 26.09 | 26.30 | 3,610,848 | +0.23(+0.86%) |
Apr 29, 2016 | 26.12 | 26.16 | 25.89 | 26.07 | 3,197,998 | -0.09(-0.35%) |
Apr 28, 2016 | 26.34 | 26.52 | 26.11 | 26.16 | 4,512,406 | -0.25(-0.93%) |
Apr 27, 2016 | 26.36 | 26.47 | 26.24 | 26.41 | 2,739,571 | -0.08(-0.28%) |
Apr 26, 2016 | 26.56 | 26.61 | 26.40 | 26.48 | 1,865,699 | -0.03(-0.11%) |
Apr 25, 2016 | 26.43 | 26.51 | 26.37 | 26.51 | 2,563,827 | +0.01(+0.05%) |
Apr 22, 2016 | 26.52 | 26.58 | 26.33 | 26.50 | 3,533,028 | -0.18(-0.67%) |
Apr 21, 2016 | 26.79 | 26.82 | 26.63 | 26.68 | 3,277,851 | -0.09(-0.34%) |
Apr 20, 2016 | 26.80 | 26.88 | 26.69 | 26.77 | 2,959,082 | -0.00(-0.02%) |
Apr 19, 2016 | 26.87 | 26.89 | 26.66 | 26.77 | 3,104,417 | -0.06(-0.21%) |
Apr 18, 2016 | 26.60 | 26.84 | 26.60 | 26.83 | 2,063,480 | +0.16(+0.60%) |
Apr 15, 2016 | 26.68 | 26.69 | 26.60 | 26.67 | 2,945,114 | +0.00(+0.00%) |
Apr 14, 2016 | 26.69 | 26.75 | 26.63 | 26.67 | 2,289,047 | -0.00(-0.02%) |
Apr 13, 2016 | 26.60 | 26.69 | 26.54 | 26.68 | 2,417,318 | +0.23(+0.87%) |
Apr 12, 2016 | 26.26 | 26.49 | 26.17 | 26.45 | 5,605,662 | +0.20(+0.77%) |
Apr 11, 2016 | 26.45 | 26.53 | 26.23 | 26.24 | 3,511,826 | -0.11(-0.42%) |
Apr 08, 2016 | 26.49 | 26.54 | 26.27 | 26.35 | 2,477,969 | +0.02(+0.06%) |
Apr 07, 2016 | 26.51 | 26.54 | 26.22 | 26.34 | 2,923,055 | -0.31(-1.16%) |
Apr 06, 2016 | 26.34 | 26.66 | 26.33 | 26.65 | 5,713,048 | +0.32(+1.22%) |
Apr 05, 2016 | 26.33 | 26.45 | 26.28 | 26.33 | 3,661,914 | -0.25(-0.93%) |
Apr 04, 2016 | 26.65 | 26.66 | 26.53 | 26.57 | 2,775,040 | -0.08(-0.30%) |