Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.00 | 26.84 | 25.80 | 26.82 | 1,309,059 | +0.90(+3.48%) |
Jun 29, 2016 | 26.19 | 26.19 | 25.78 | 25.92 | 1,974,076 | -0.04(-0.14%) |
Jun 28, 2016 | 25.72 | 26.16 | 25.63 | 25.95 | 678,574 | +0.34(+1.35%) |
Jun 27, 2016 | 26.30 | 26.37 | 25.57 | 25.61 | 942,424 | -0.90(-3.39%) |
Jun 24, 2016 | 26.21 | 26.60 | 25.98 | 26.51 | 3,093,168 | -0.30(-1.14%) |
Jun 23, 2016 | 26.62 | 26.84 | 26.35 | 26.81 | 736,995 | +0.37(+1.39%) |
Jun 22, 2016 | 26.48 | 26.63 | 26.36 | 26.44 | 840,969 | +0.09(+0.35%) |
Jun 21, 2016 | 26.33 | 26.56 | 26.24 | 26.35 | 682,615 | -0.04(-0.14%) |
Jun 20, 2016 | 26.56 | 26.60 | 26.33 | 26.38 | 811,340 | +0.19(+0.74%) |
Jun 17, 2016 | 26.75 | 27.06 | 26.08 | 26.19 | 1,348,179 | -0.62(-2.31%) |
Jun 16, 2016 | 26.71 | 26.86 | 26.52 | 26.81 | 411,326 | +0.02(+0.09%) |
Jun 15, 2016 | 26.74 | 26.94 | 26.59 | 26.79 | 682,043 | +0.03(+0.11%) |
Jun 14, 2016 | 26.63 | 26.77 | 26.54 | 26.76 | 823,329 | +0.04(+0.16%) |
Jun 13, 2016 | 26.75 | 26.98 | 26.65 | 26.72 | 631,372 | -0.18(-0.65%) |
Jun 10, 2016 | 26.90 | 27.11 | 26.79 | 26.89 | 578,926 | -0.18(-0.65%) |
Jun 09, 2016 | 26.99 | 27.26 | 26.87 | 27.07 | 563,057 | -0.09(-0.32%) |
Jun 08, 2016 | 26.91 | 27.19 | 26.70 | 27.15 | 679,852 | +0.30(+1.12%) |
Jun 07, 2016 | 26.66 | 26.96 | 26.09 | 26.85 | 907,611 | +0.19(+0.72%) |
Jun 06, 2016 | 26.26 | 26.73 | 25.73 | 26.66 | 616,621 | +0.36(+1.36%) |
Jun 03, 2016 | 26.51 | 26.51 | 26.06 | 26.30 | 719,628 | -0.26(-0.98%) |
Jun 02, 2016 | 26.50 | 26.83 | 26.45 | 26.56 | 874,613 | +0.08(+0.31%) |
Jun 01, 2016 | 25.99 | 26.68 | 25.93 | 26.48 | 1,068,584 | +0.35(+1.35%) |
May 31, 2016 | 26.15 | 26.36 | 25.95 | 26.13 | 886,968 | +0.06(+0.25%) |
May 27, 2016 | 25.43 | 26.07 | 26.07 | 26.07 | 1,020,987 | +0.58(+2.29%) |
May 26, 2016 | 25.44 | 25.69 | 25.29 | 25.48 | 653,772 | +0.01(+0.06%) |
May 25, 2016 | 25.41 | 25.73 | 25.20 | 25.47 | 636,048 | +0.07(+0.27%) |
May 24, 2016 | 25.12 | 25.42 | 24.89 | 25.40 | 949,934 | +0.41(+1.63%) |
May 23, 2016 | 24.89 | 25.10 | 24.63 | 24.99 | 732,327 | +0.16(+0.65%) |
May 20, 2016 | 24.64 | 24.91 | 24.50 | 24.83 | 726,944 | +0.34(+1.38%) |
May 19, 2016 | 24.30 | 24.66 | 24.07 | 24.49 | 732,205 | +0.09(+0.38%) |
May 18, 2016 | 24.24 | 24.70 | 23.85 | 24.40 | 737,558 | +0.02(+0.10%) |
May 17, 2016 | 24.53 | 24.72 | 24.27 | 24.38 | 659,214 | -0.14(-0.57%) |
May 16, 2016 | 24.31 | 24.63 | 24.00 | 24.52 | 822,942 | +0.29(+1.18%) |
May 13, 2016 | 23.98 | 24.36 | 23.88 | 24.23 | 694,793 | +0.17(+0.71%) |
May 12, 2016 | 24.07 | 24.19 | 23.68 | 24.06 | 878,781 | -0.03(-0.11%) |
May 11, 2016 | 24.11 | 24.49 | 23.99 | 24.09 | 784,423 | -0.08(-0.33%) |
May 10, 2016 | 24.22 | 24.40 | 23.88 | 24.17 | 759,314 | +0.02(+0.10%) |
May 09, 2016 | 23.86 | 24.38 | 23.65 | 24.14 | 700,768 | +0.22(+0.93%) |
May 06, 2016 | 23.74 | 23.96 | 23.54 | 23.92 | 707,631 | +0.12(+0.51%) |
May 05, 2016 | 23.80 | 24.21 | 23.62 | 23.80 | 765,730 | +0.11(+0.46%) |
May 04, 2016 | 23.97 | 24.08 | 23.43 | 23.69 | 1,400,718 | -0.14(-0.61%) |
May 03, 2016 | 22.52 | 24.60 | 22.52 | 23.84 | 2,520,094 | +1.72(+7.77%) |
May 02, 2016 | 22.07 | 22.45 | 21.69 | 22.12 | 887,892 | +0.03(+0.13%) |
Apr 29, 2016 | 21.87 | 22.15 | 21.68 | 22.09 | 1,043,117 | +0.15(+0.67%) |
Apr 28, 2016 | 22.20 | 22.45 | 21.85 | 21.94 | 556,515 | -0.34(-1.52%) |
Apr 27, 2016 | 22.15 | 22.39 | 22.01 | 22.28 | 512,063 | +0.07(+0.32%) |
Apr 26, 2016 | 22.07 | 22.25 | 21.75 | 22.21 | 731,309 | +0.14(+0.64%) |
Apr 25, 2016 | 22.40 | 22.42 | 21.92 | 22.07 | 919,866 | -0.41(-1.82%) |
Apr 22, 2016 | 22.24 | 22.53 | 22.03 | 22.48 | 891,528 | +0.21(+0.96%) |
Apr 21, 2016 | 22.00 | 22.34 | 21.94 | 22.26 | 915,876 | +0.32(+1.45%) |
Apr 20, 2016 | 21.94 | 22.14 | 21.73 | 21.95 | 1,075,146 | -0.02(-0.08%) |
Apr 19, 2016 | 22.25 | 22.51 | 21.89 | 21.96 | 849,054 | -0.31(-1.41%) |
Apr 18, 2016 | 22.01 | 22.35 | 21.89 | 22.28 | 840,554 | +0.25(+1.12%) |
Apr 15, 2016 | 21.80 | 22.11 | 21.70 | 22.03 | 1,138,543 | +0.26(+1.19%) |
Apr 14, 2016 | 21.99 | 21.99 | 21.75 | 21.77 | 932,336 | -0.19(-0.86%) |
Apr 13, 2016 | 21.97 | 22.16 | 21.74 | 21.96 | 1,983,079 | +0.16(+0.72%) |
Apr 12, 2016 | 21.81 | 21.92 | 21.70 | 21.80 | 1,305,613 | -0.01(-0.07%) |
Apr 11, 2016 | 22.21 | 22.49 | 21.79 | 21.82 | 791,643 | -0.25(-1.12%) |
Apr 08, 2016 | 22.37 | 22.37 | 21.92 | 22.07 | 670,865 | -0.19(-0.84%) |
Apr 07, 2016 | 22.36 | 22.63 | 22.20 | 22.25 | 791,791 | -0.22(-0.99%) |
Apr 06, 2016 | 21.92 | 22.58 | 21.91 | 22.48 | 1,138,973 | +0.63(+2.89%) |
Apr 05, 2016 | 22.12 | 22.38 | 21.82 | 21.85 | 1,734,689 | -0.59(-2.64%) |
Apr 04, 2016 | 22.59 | 22.71 | 22.33 | 22.44 | 1,338,005 | -0.20(-0.89%) |