Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.38 | 27.60 | 27.34 | 27.60 | 1,045,039 | +0.23(+0.83%) |
Jun 29, 2016 | 27.25 | 27.40 | 27.24 | 27.37 | 760,340 | +0.47(+1.76%) |
Jun 28, 2016 | 26.76 | 26.91 | 26.65 | 26.90 | 1,459,727 | +0.93(+3.59%) |
Jun 27, 2016 | 26.13 | 26.23 | 25.75 | 25.97 | 1,993,858 | -0.61(-2.30%) |
Jun 24, 2016 | 26.54 | 27.02 | 26.49 | 26.58 | 2,041,390 | -2.10(-7.34%) |
Jun 23, 2016 | 28.56 | 28.70 | 28.42 | 28.68 | 713,882 | +0.49(+1.75%) |
Jun 22, 2016 | 28.21 | 28.36 | 28.17 | 28.19 | 1,737,100 | -0.09(-0.31%) |
Jun 21, 2016 | 28.26 | 28.43 | 28.19 | 28.28 | 867,883 | +0.22(+0.78%) |
Jun 20, 2016 | 28.13 | 28.18 | 28.04 | 28.06 | 845,696 | +0.68(+2.48%) |
Jun 17, 2016 | 27.27 | 27.44 | 27.19 | 27.38 | 575,494 | +0.10(+0.38%) |
Jun 16, 2016 | 27.01 | 27.28 | 26.81 | 27.27 | 949,035 | -0.02(-0.07%) |
Jun 15, 2016 | 27.37 | 27.47 | 27.27 | 27.29 | 1,450,408 | +0.09(+0.34%) |
Jun 14, 2016 | 27.34 | 27.34 | 27.10 | 27.20 | 557,218 | -0.36(-1.29%) |
Jun 13, 2016 | 27.62 | 27.78 | 27.51 | 27.56 | 843,477 | -0.27(-0.97%) |
Jun 10, 2016 | 28.07 | 28.09 | 27.75 | 27.83 | 568,081 | -0.53(-1.89%) |
Jun 09, 2016 | 28.33 | 28.38 | 28.26 | 28.36 | 1,255,027 | -0.10(-0.35%) |
Jun 08, 2016 | 28.47 | 28.48 | 28.40 | 28.46 | 1,094,448 | +0.13(+0.47%) |
Jun 07, 2016 | 28.25 | 28.38 | 28.25 | 28.33 | 338,982 | +0.14(+0.49%) |
Jun 06, 2016 | 28.10 | 28.25 | 28.10 | 28.19 | 511,887 | +0.18(+0.66%) |
Jun 03, 2016 | 27.83 | 28.05 | 27.78 | 28.01 | 722,918 | +0.45(+1.63%) |
Jun 02, 2016 | 27.39 | 27.56 | 27.39 | 27.56 | 800,804 | -0.03(-0.10%) |
Jun 01, 2016 | 27.49 | 27.60 | 27.43 | 27.58 | 2,280,453 | +0.04(+0.14%) |
May 31, 2016 | 27.82 | 27.82 | 27.49 | 27.54 | 1,089,492 | -0.22(-0.78%) |
May 27, 2016 | 27.72 | 27.76 | 27.76 | 27.76 | 353,516 | -0.03(-0.12%) |
May 26, 2016 | 27.84 | 27.86 | 27.74 | 27.80 | 617,999 | +0.00(+0.00%) |
May 25, 2016 | 27.63 | 27.90 | 27.63 | 27.80 | 600,617 | +0.09(+0.31%) |
May 24, 2016 | 27.56 | 27.76 | 27.51 | 27.71 | 590,949 | +0.34(+1.25%) |
May 23, 2016 | 27.30 | 27.45 | 27.30 | 27.37 | 597,050 | -0.01(-0.02%) |
May 20, 2016 | 27.44 | 27.48 | 27.37 | 27.37 | 930,152 | +0.12(+0.44%) |
May 19, 2016 | 27.25 | 27.29 | 27.12 | 27.25 | 367,884 | -0.29(-1.05%) |
May 18, 2016 | 27.58 | 27.80 | 27.44 | 27.54 | 616,740 | -0.11(-0.41%) |
May 17, 2016 | 27.88 | 27.88 | 27.59 | 27.66 | 539,317 | -0.05(-0.17%) |
May 16, 2016 | 27.49 | 27.73 | 27.37 | 27.70 | 731,046 | +0.34(+1.23%) |
May 13, 2016 | 27.46 | 27.52 | 27.31 | 27.37 | 1,593,901 | -0.28(-1.00%) |
May 12, 2016 | 27.83 | 27.83 | 27.54 | 27.64 | 566,972 | -0.17(-0.62%) |
May 11, 2016 | 27.87 | 27.94 | 27.80 | 27.82 | 467,455 | -0.32(-1.15%) |
May 10, 2016 | 27.97 | 28.15 | 27.97 | 28.14 | 668,350 | +0.34(+1.21%) |
May 09, 2016 | 27.88 | 27.95 | 27.76 | 27.80 | 1,079,302 | +0.02(+0.07%) |
May 06, 2016 | 27.57 | 27.78 | 27.57 | 27.78 | 1,112,300 | +0.05(+0.17%) |
May 05, 2016 | 27.83 | 27.83 | 27.66 | 27.74 | 785,011 | -0.01(-0.02%) |
May 04, 2016 | 27.70 | 27.78 | 27.66 | 27.74 | 1,133,618 | -0.16(-0.57%) |
May 03, 2016 | 28.05 | 28.11 | 27.86 | 27.90 | 1,085,456 | -0.31(-1.10%) |
May 02, 2016 | 28.15 | 28.28 | 28.09 | 28.21 | 1,829,793 | +0.24(+0.87%) |
Apr 29, 2016 | 27.99 | 28.03 | 27.82 | 27.97 | 2,023,962 | +0.01(+0.02%) |
Apr 28, 2016 | 27.97 | 28.15 | 27.88 | 27.96 | 1,002,912 | -0.18(-0.63%) |
Apr 27, 2016 | 28.05 | 28.18 | 27.99 | 28.14 | 445,623 | -0.05(-0.16%) |
Apr 26, 2016 | 28.18 | 28.29 | 28.17 | 28.18 | 634,601 | +0.22(+0.78%) |
Apr 25, 2016 | 27.95 | 27.99 | 27.86 | 27.97 | 595,669 | +0.25(+0.91%) |
Apr 22, 2016 | 27.76 | 27.82 | 27.62 | 27.72 | 779,185 | -0.02(-0.07%) |
Apr 21, 2016 | 27.86 | 27.87 | 27.66 | 27.74 | 1,196,810 | -0.32(-1.13%) |
Apr 20, 2016 | 28.02 | 28.12 | 27.96 | 28.05 | 2,420,782 | +0.07(+0.26%) |
Apr 19, 2016 | 28.03 | 28.07 | 27.93 | 27.98 | 933,322 | +0.17(+0.59%) |
Apr 18, 2016 | 27.65 | 27.85 | 27.60 | 27.82 | 1,141,047 | +0.19(+0.69%) |
Apr 15, 2016 | 27.67 | 27.68 | 27.61 | 27.62 | 356,323 | -0.07(-0.24%) |
Apr 14, 2016 | 27.80 | 27.80 | 27.68 | 27.69 | 519,537 | -0.15(-0.55%) |
Apr 13, 2016 | 27.75 | 27.89 | 27.70 | 27.84 | 718,750 | +0.24(+0.88%) |
Apr 12, 2016 | 27.49 | 27.66 | 27.35 | 27.60 | 869,355 | +0.22(+0.80%) |
Apr 11, 2016 | 27.48 | 27.60 | 27.38 | 27.38 | 772,645 | +0.11(+0.41%) |
Apr 08, 2016 | 27.35 | 27.39 | 27.22 | 27.27 | 513,801 | +0.35(+1.30%) |
Apr 07, 2016 | 27.00 | 27.03 | 26.80 | 26.92 | 1,695,712 | -0.23(-0.85%) |
Apr 06, 2016 | 26.93 | 27.15 | 26.91 | 27.15 | 2,837,870 | +0.26(+0.98%) |
Apr 05, 2016 | 26.86 | 26.93 | 26.79 | 26.88 | 823,126 | -0.17(-0.61%) |
Apr 04, 2016 | 27.28 | 27.28 | 27.04 | 27.05 | 1,026,986 | -0.08(-0.29%) |