Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.90 | 28.22 | 27.77 | 28.04 | 44,192,896 | +0.38(+1.36%) |
Jun 29, 2016 | 27.64 | 27.72 | 27.59 | 27.67 | 34,201,676 | +0.49(+1.81%) |
Jun 28, 2016 | 27.08 | 27.23 | 26.91 | 27.18 | 33,198,488 | +0.64(+2.41%) |
Jun 27, 2016 | 26.73 | 26.75 | 26.19 | 26.54 | 43,942,140 | -0.08(-0.31%) |
Jun 24, 2016 | 26.82 | 27.36 | 26.57 | 26.62 | 68,612,712 | -1.72(-6.07%) |
Jun 23, 2016 | 28.07 | 28.36 | 28.02 | 28.34 | 26,780,056 | +0.67(+2.43%) |
Jun 22, 2016 | 27.77 | 27.90 | 27.63 | 27.67 | 29,145,960 | +0.23(+0.84%) |
Jun 21, 2016 | 27.37 | 27.53 | 27.21 | 27.44 | 20,930,744 | +0.27(+1.01%) |
Jun 20, 2016 | 27.27 | 27.38 | 27.13 | 27.16 | 30,056,484 | +0.47(+1.77%) |
Jun 17, 2016 | 26.68 | 26.77 | 26.52 | 26.69 | 21,545,152 | -0.11(-0.41%) |
Jun 16, 2016 | 26.40 | 26.89 | 26.23 | 26.80 | 41,293,772 | -0.08(-0.29%) |
Jun 15, 2016 | 26.99 | 27.22 | 26.86 | 26.88 | 33,664,552 | +0.04(+0.15%) |
Jun 14, 2016 | 26.71 | 26.90 | 26.50 | 26.84 | 34,686,712 | +0.07(+0.27%) |
Jun 13, 2016 | 26.85 | 27.07 | 26.73 | 26.77 | 36,694,116 | -0.58(-2.11%) |
Jun 10, 2016 | 27.33 | 27.50 | 27.22 | 27.34 | 43,999,604 | -0.76(-2.69%) |
Jun 09, 2016 | 27.98 | 28.13 | 27.96 | 28.10 | 21,791,640 | -0.16(-0.58%) |
Jun 08, 2016 | 28.20 | 28.32 | 28.18 | 28.26 | 19,250,328 | +0.08(+0.29%) |
Jun 07, 2016 | 28.15 | 28.29 | 28.14 | 28.18 | 36,211,596 | +0.36(+1.29%) |
Jun 06, 2016 | 27.47 | 27.93 | 27.61 | 27.82 | 32,530,962 | +0.35(+1.27%) |
Jun 03, 2016 | 27.41 | 27.57 | 27.23 | 27.47 | 28,790,124 | +0.03(+0.12%) |
Jun 02, 2016 | 27.18 | 27.48 | 27.15 | 27.44 | 25,593,090 | +0.24(+0.88%) |
Jun 01, 2016 | 27.38 | 27.27 | 27.03 | 27.20 | 28,020,868 | -0.17(-0.64%) |
May 31, 2016 | 27.06 | 27.44 | 26.94 | 27.38 | 78,162,520 | +0.66(+2.47%) |
May 27, 2016 | 26.77 | 26.72 | 26.72 | 26.72 | 25,713,430 | +0.15(+0.58%) |
May 26, 2016 | 26.58 | 26.63 | 26.46 | 26.56 | 19,162,326 | -0.10(-0.37%) |
May 25, 2016 | 26.46 | 26.70 | 26.42 | 26.66 | 30,952,818 | +0.48(+1.83%) |
May 24, 2016 | 25.85 | 26.24 | 25.83 | 26.18 | 35,735,148 | +0.50(+1.93%) |
May 23, 2016 | 25.72 | 25.85 | 25.65 | 25.68 | 18,782,090 | -0.06(-0.22%) |
May 20, 2016 | 25.69 | 25.85 | 25.67 | 25.74 | 20,864,082 | +0.33(+1.28%) |
May 19, 2016 | 25.43 | 25.49 | 25.25 | 25.41 | 33,600,040 | -0.14(-0.54%) |
May 18, 2016 | 25.63 | 25.94 | 25.44 | 25.55 | 35,421,456 | -0.20(-0.77%) |
May 17, 2016 | 25.86 | 25.97 | 25.67 | 25.75 | 29,363,288 | -0.16(-0.61%) |
May 16, 2016 | 25.75 | 26.02 | 25.74 | 25.91 | 27,187,190 | +0.50(+1.95%) |
May 13, 2016 | 25.64 | 25.73 | 25.26 | 25.41 | 40,233,644 | -0.41(-1.61%) |
May 12, 2016 | 26.08 | 26.13 | 25.76 | 25.83 | 26,074,076 | -0.05(-0.19%) |
May 11, 2016 | 25.98 | 26.15 | 25.88 | 25.88 | 28,693,466 | -0.44(-1.67%) |
May 10, 2016 | 25.92 | 26.32 | 25.92 | 26.32 | 30,139,594 | +0.59(+2.31%) |
May 09, 2016 | 26.01 | 26.06 | 25.72 | 25.72 | 38,235,712 | -0.40(-1.53%) |
May 06, 2016 | 26.00 | 26.27 | 25.98 | 26.12 | 28,161,434 | -0.15(-0.59%) |
May 05, 2016 | 26.47 | 26.52 | 26.20 | 26.28 | 39,949,772 | +0.04(+0.16%) |
May 04, 2016 | 26.39 | 26.50 | 26.14 | 26.24 | 34,610,788 | -0.33(-1.24%) |
May 03, 2016 | 26.81 | 26.85 | 26.53 | 26.57 | 38,680,444 | -0.66(-2.43%) |
May 02, 2016 | 27.40 | 27.40 | 27.10 | 27.23 | 20,030,684 | -0.05(-0.18%) |
Apr 29, 2016 | 27.39 | 27.48 | 27.09 | 27.28 | 27,521,094 | -0.44(-1.58%) |
Apr 28, 2016 | 27.77 | 28.01 | 27.67 | 27.72 | 22,774,396 | -0.26(-0.93%) |
Apr 27, 2016 | 27.61 | 28.06 | 27.61 | 27.98 | 21,081,402 | +0.20(+0.73%) |
Apr 26, 2016 | 27.67 | 27.80 | 27.60 | 27.77 | 20,369,412 | +0.16(+0.59%) |
Apr 25, 2016 | 27.67 | 27.72 | 27.50 | 27.61 | 26,672,408 | -0.33(-1.19%) |
Apr 22, 2016 | 27.98 | 28.24 | 27.84 | 27.95 | 29,665,254 | -0.11(-0.38%) |
Apr 21, 2016 | 28.26 | 28.32 | 27.99 | 28.05 | 24,827,546 | -0.20(-0.69%) |
Apr 20, 2016 | 28.13 | 28.47 | 28.03 | 28.25 | 33,544,534 | -0.33(-1.14%) |
Apr 19, 2016 | 28.34 | 28.63 | 28.31 | 28.57 | 22,676,930 | +0.34(+1.21%) |
Apr 18, 2016 | 28.01 | 28.38 | 27.95 | 28.23 | 22,465,428 | +0.18(+0.64%) |
Apr 15, 2016 | 28.21 | 28.25 | 28.03 | 28.05 | 25,985,128 | -0.36(-1.26%) |
Apr 14, 2016 | 28.42 | 28.51 | 28.35 | 28.41 | 17,916,308 | -0.06(-0.20%) |
Apr 13, 2016 | 28.39 | 28.50 | 28.28 | 28.47 | 46,548,312 | +1.07(+3.92%) |
Apr 12, 2016 | 27.16 | 27.55 | 27.00 | 27.39 | 23,782,930 | +0.37(+1.39%) |
Apr 11, 2016 | 27.17 | 27.32 | 26.99 | 27.02 | 22,720,332 | +0.32(+1.19%) |
Apr 08, 2016 | 26.36 | 26.94 | 26.63 | 26.70 | 22,871,170 | +0.34(+1.30%) |
Apr 07, 2016 | 26.56 | 26.59 | 26.24 | 26.36 | 24,969,738 | -0.51(-1.91%) |
Apr 06, 2016 | 26.50 | 26.88 | 26.42 | 26.87 | 21,988,086 | +0.50(+1.88%) |
Apr 05, 2016 | 26.56 | 26.65 | 26.33 | 26.37 | 27,726,666 | -0.61(-2.26%) |
Apr 04, 2016 | 27.32 | 27.40 | 26.96 | 26.98 | 17,889,728 | -0.33(-1.22%) |