Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.65 | 27.98 | 27.44 | 27.97 | 476,516 | +0.42(+1.53%) |
Jun 29, 2016 | 27.34 | 27.74 | 27.31 | 27.55 | 307,422 | +0.39(+1.43%) |
Jun 28, 2016 | 26.68 | 27.34 | 26.67 | 27.16 | 536,104 | +0.68(+2.56%) |
Jun 27, 2016 | 27.11 | 27.11 | 26.28 | 26.48 | 540,065 | -0.67(-2.47%) |
Jun 24, 2016 | 27.17 | 27.74 | 27.15 | 27.15 | 492,200 | -1.18(-4.15%) |
Jun 23, 2016 | 28.47 | 28.67 | 28.23 | 28.32 | 438,460 | -0.02(-0.09%) |
Jun 22, 2016 | 28.31 | 28.52 | 28.18 | 28.35 | 406,601 | +0.16(+0.56%) |
Jun 21, 2016 | 28.03 | 28.27 | 27.98 | 28.19 | 561,092 | +0.15(+0.53%) |
Jun 20, 2016 | 27.47 | 28.24 | 27.47 | 28.04 | 518,707 | +0.78(+2.85%) |
Jun 17, 2016 | 27.32 | 27.51 | 27.13 | 27.26 | 458,820 | -0.05(-0.18%) |
Jun 16, 2016 | 27.12 | 27.39 | 26.98 | 27.31 | 523,884 | -0.02(-0.06%) |
Jun 15, 2016 | 27.41 | 27.49 | 27.22 | 27.33 | 410,496 | -0.06(-0.21%) |
Jun 14, 2016 | 27.65 | 27.78 | 27.25 | 27.39 | 345,316 | -0.28(-1.02%) |
Jun 13, 2016 | 27.65 | 27.90 | 27.56 | 27.67 | 230,214 | -0.07(-0.24%) |
Jun 10, 2016 | 28.67 | 28.68 | 27.59 | 27.74 | 802,693 | -0.94(-3.26%) |
Jun 09, 2016 | 28.49 | 28.71 | 28.37 | 28.67 | 290,821 | +0.08(+0.29%) |
Jun 08, 2016 | 28.24 | 28.72 | 28.16 | 28.59 | 784,065 | +0.43(+1.53%) |
Jun 07, 2016 | 27.84 | 28.34 | 27.81 | 28.16 | 544,714 | +0.22(+0.80%) |
Jun 06, 2016 | 27.54 | 27.98 | 27.54 | 27.94 | 520,868 | +0.44(+1.60%) |
Jun 03, 2016 | 27.35 | 27.57 | 27.09 | 27.50 | 561,018 | +0.36(+1.34%) |
Jun 02, 2016 | 27.11 | 27.22 | 26.96 | 27.13 | 411,762 | +0.02(+0.09%) |
Jun 01, 2016 | 27.10 | 27.19 | 26.81 | 27.11 | 252,307 | +0.02(+0.06%) |
May 31, 2016 | 27.16 | 27.22 | 26.88 | 27.09 | 499,517 | +0.12(+0.46%) |
May 27, 2016 | 26.93 | 26.97 | 26.97 | 26.97 | 284,676 | -0.02(-0.06%) |
May 26, 2016 | 27.05 | 27.29 | 26.97 | 26.98 | 333,467 | +0.01(+0.03%) |
May 25, 2016 | 27.06 | 27.41 | 26.95 | 26.97 | 533,913 | -0.07(-0.24%) |
May 24, 2016 | 26.44 | 27.05 | 26.44 | 27.04 | 552,632 | +0.65(+2.48%) |
May 23, 2016 | 26.30 | 26.50 | 26.25 | 26.39 | 231,651 | -0.02(-0.06%) |
May 20, 2016 | 26.29 | 26.50 | 26.21 | 26.40 | 319,478 | +0.08(+0.31%) |
May 19, 2016 | 26.09 | 26.36 | 25.92 | 26.32 | 542,102 | +0.17(+0.66%) |
May 18, 2016 | 26.32 | 26.53 | 26.04 | 26.15 | 708,481 | -0.30(-1.15%) |
May 17, 2016 | 26.16 | 26.49 | 26.03 | 26.45 | 572,331 | +0.12(+0.44%) |
May 16, 2016 | 25.95 | 26.41 | 25.95 | 26.34 | 405,434 | +0.38(+1.46%) |
May 13, 2016 | 26.23 | 26.34 | 25.79 | 25.96 | 499,202 | -0.26(-0.97%) |
May 12, 2016 | 26.36 | 26.62 | 26.00 | 26.21 | 621,227 | -0.10(-0.38%) |
May 11, 2016 | 25.37 | 26.39 | 25.37 | 26.31 | 816,372 | +0.95(+3.74%) |
May 10, 2016 | 25.31 | 25.81 | 25.09 | 25.37 | 772,232 | +0.08(+0.33%) |
May 09, 2016 | 24.10 | 25.65 | 23.83 | 25.28 | 1,148,014 | +1.27(+5.28%) |
May 06, 2016 | 23.72 | 24.06 | 23.54 | 24.01 | 586,201 | +0.16(+0.69%) |
May 05, 2016 | 23.87 | 23.92 | 23.64 | 23.85 | 403,594 | +0.03(+0.14%) |
May 04, 2016 | 23.66 | 23.89 | 23.64 | 23.82 | 492,767 | +0.01(+0.03%) |
May 03, 2016 | 23.68 | 23.89 | 23.33 | 23.81 | 572,432 | -0.01(-0.03%) |
May 02, 2016 | 23.92 | 24.10 | 23.61 | 23.82 | 692,848 | +0.18(+0.77%) |
Apr 29, 2016 | 23.72 | 23.83 | 23.56 | 23.64 | 496,462 | -0.08(-0.35%) |
Apr 28, 2016 | 23.99 | 24.10 | 23.72 | 23.72 | 799,344 | -0.28(-1.17%) |
Apr 27, 2016 | 23.92 | 24.07 | 23.80 | 24.00 | 249,413 | +0.07(+0.31%) |
Apr 26, 2016 | 23.66 | 23.96 | 23.54 | 23.92 | 335,538 | +0.37(+1.57%) |
Apr 25, 2016 | 23.86 | 23.89 | 23.46 | 23.55 | 321,882 | -0.37(-1.55%) |
Apr 22, 2016 | 23.71 | 24.06 | 23.62 | 23.92 | 571,505 | +0.30(+1.26%) |
Apr 21, 2016 | 23.68 | 23.81 | 23.53 | 23.63 | 288,438 | -0.07(-0.31%) |
Apr 20, 2016 | 23.73 | 23.92 | 23.41 | 23.70 | 696,418 | -0.12(-0.48%) |
Apr 19, 2016 | 23.69 | 23.86 | 23.45 | 23.82 | 427,797 | +0.17(+0.73%) |
Apr 18, 2016 | 23.50 | 23.68 | 23.43 | 23.64 | 399,167 | +0.04(+0.17%) |
Apr 15, 2016 | 23.48 | 23.61 | 23.29 | 23.60 | 293,073 | +0.07(+0.28%) |
Apr 14, 2016 | 23.10 | 23.59 | 23.02 | 23.54 | 539,373 | +0.48(+2.07%) |
Apr 13, 2016 | 23.01 | 23.28 | 22.94 | 23.06 | 630,115 | +0.16(+0.68%) |
Apr 12, 2016 | 22.76 | 22.92 | 22.59 | 22.90 | 442,090 | +0.24(+1.05%) |
Apr 11, 2016 | 22.40 | 22.95 | 22.33 | 22.66 | 619,860 | +0.34(+1.51%) |
Apr 08, 2016 | 22.34 | 22.79 | 22.21 | 22.33 | 649,753 | +0.20(+0.89%) |
Apr 07, 2016 | 22.06 | 22.23 | 21.76 | 22.13 | 630,121 | -0.02(-0.07%) |
Apr 06, 2016 | 22.01 | 22.15 | 21.86 | 22.14 | 402,921 | +0.12(+0.56%) |
Apr 05, 2016 | 22.00 | 22.29 | 21.95 | 22.02 | 391,325 | -0.21(-0.96%) |
Apr 04, 2016 | 22.38 | 22.43 | 22.13 | 22.23 | 562,078 | -0.16(-0.70%) |