Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.49 | 27.33 | 26.49 | 27.32 | 1,064,026 | +0.83(+3.11%) |
Jun 29, 2016 | 26.30 | 26.60 | 25.51 | 26.50 | 302,045 | +0.55(+2.13%) |
Jun 28, 2016 | 25.61 | 26.12 | 25.61 | 25.95 | 603,012 | +0.65(+2.56%) |
Jun 27, 2016 | 25.88 | 26.03 | 25.21 | 25.30 | 767,749 | -0.83(-3.16%) |
Jun 24, 2016 | 26.19 | 26.73 | 25.69 | 26.12 | 1,703,810 | -1.13(-4.13%) |
Jun 23, 2016 | 27.01 | 27.52 | 27.01 | 27.25 | 478,968 | +0.23(+0.83%) |
Jun 22, 2016 | 27.28 | 27.54 | 27.01 | 27.02 | 315,703 | -0.27(-0.98%) |
Jun 21, 2016 | 27.20 | 27.41 | 27.04 | 27.29 | 552,730 | +0.10(+0.38%) |
Jun 20, 2016 | 27.70 | 27.99 | 27.11 | 27.19 | 1,562,628 | -1.26(-4.41%) |
Jun 17, 2016 | 28.48 | 28.60 | 28.15 | 28.44 | 947,605 | +0.05(+0.17%) |
Jun 16, 2016 | 27.84 | 28.48 | 27.84 | 28.40 | 389,449 | +0.34(+1.22%) |
Jun 15, 2016 | 28.05 | 28.30 | 27.97 | 28.05 | 366,030 | -0.02(-0.07%) |
Jun 14, 2016 | 27.71 | 28.15 | 27.64 | 28.07 | 570,015 | +0.38(+1.38%) |
Jun 13, 2016 | 27.82 | 27.91 | 27.60 | 27.69 | 365,317 | -0.13(-0.47%) |
Jun 10, 2016 | 27.77 | 28.15 | 27.56 | 27.82 | 352,608 | -0.21(-0.75%) |
Jun 09, 2016 | 27.92 | 28.14 | 27.30 | 28.03 | 396,759 | +0.00(+0.00%) |
Jun 08, 2016 | 27.75 | 28.03 | 27.39 | 28.03 | 490,417 | +0.29(+1.06%) |
Jun 07, 2016 | 27.57 | 27.87 | 27.47 | 27.74 | 416,746 | +0.22(+0.79%) |
Jun 06, 2016 | 27.28 | 27.65 | 27.08 | 27.52 | 456,629 | +0.20(+0.75%) |
Jun 03, 2016 | 27.22 | 27.52 | 27.11 | 27.32 | 415,737 | -0.06(-0.22%) |
Jun 02, 2016 | 27.07 | 27.43 | 27.07 | 27.38 | 431,125 | +0.22(+0.80%) |
Jun 01, 2016 | 27.17 | 27.36 | 26.79 | 27.16 | 706,085 | +0.00(+0.00%) |
May 31, 2016 | 27.22 | 27.30 | 26.97 | 27.16 | 646,060 | -0.03(-0.10%) |
May 27, 2016 | 26.94 | 27.19 | 27.19 | 27.19 | 643,025 | +0.16(+0.58%) |
May 26, 2016 | 26.89 | 27.16 | 26.87 | 27.03 | 746,699 | +0.18(+0.69%) |
May 25, 2016 | 26.81 | 27.00 | 26.67 | 26.85 | 706,014 | +0.13(+0.49%) |
May 24, 2016 | 26.64 | 26.84 | 26.55 | 26.72 | 954,288 | +0.27(+1.01%) |
May 23, 2016 | 26.25 | 26.59 | 26.25 | 26.45 | 313,270 | +0.27(+1.04%) |
May 20, 2016 | 25.92 | 26.21 | 25.76 | 26.18 | 278,705 | +0.42(+1.62%) |
May 19, 2016 | 25.85 | 26.08 | 25.59 | 25.76 | 285,306 | -0.25(-0.97%) |
May 18, 2016 | 25.86 | 26.51 | 25.67 | 26.01 | 446,382 | +0.17(+0.66%) |
May 17, 2016 | 26.56 | 26.68 | 25.59 | 25.84 | 819,208 | -0.75(-2.82%) |
May 16, 2016 | 26.52 | 26.76 | 26.33 | 26.59 | 356,691 | +0.09(+0.33%) |
May 13, 2016 | 26.50 | 26.78 | 26.39 | 26.51 | 461,438 | -0.08(-0.31%) |
May 12, 2016 | 26.28 | 26.75 | 26.10 | 26.59 | 494,477 | +0.27(+1.03%) |
May 11, 2016 | 26.39 | 26.76 | 26.29 | 26.32 | 364,019 | -0.20(-0.76%) |
May 10, 2016 | 26.32 | 26.68 | 26.05 | 26.52 | 470,511 | +0.20(+0.77%) |
May 09, 2016 | 26.62 | 26.82 | 25.93 | 26.32 | 576,187 | -0.20(-0.76%) |
May 06, 2016 | 25.83 | 26.68 | 25.55 | 26.52 | 829,312 | +0.72(+2.77%) |
May 05, 2016 | 25.80 | 26.73 | 24.81 | 25.80 | 996,617 | -0.53(-2.00%) |
May 04, 2016 | 26.05 | 26.48 | 25.91 | 26.33 | 664,151 | +0.18(+0.70%) |
May 03, 2016 | 26.34 | 26.68 | 25.84 | 26.15 | 397,579 | -0.40(-1.50%) |
May 02, 2016 | 26.28 | 26.72 | 26.12 | 26.55 | 492,965 | +0.41(+1.55%) |
Apr 29, 2016 | 26.33 | 26.56 | 26.08 | 26.14 | 483,916 | -0.20(-0.74%) |
Apr 28, 2016 | 26.31 | 26.78 | 26.24 | 26.34 | 473,339 | +0.01(+0.03%) |
Apr 27, 2016 | 26.11 | 26.48 | 25.99 | 26.33 | 320,632 | +0.28(+1.06%) |
Apr 26, 2016 | 26.07 | 26.28 | 25.98 | 26.05 | 764,229 | +0.01(+0.05%) |
Apr 25, 2016 | 26.11 | 26.14 | 25.76 | 26.04 | 406,084 | -0.13(-0.49%) |
Apr 22, 2016 | 25.79 | 26.43 | 25.79 | 26.17 | 490,315 | +0.14(+0.55%) |
Apr 21, 2016 | 26.06 | 26.13 | 25.51 | 26.03 | 303,412 | -0.06(-0.23%) |
Apr 20, 2016 | 25.90 | 26.18 | 25.59 | 26.09 | 475,129 | +0.24(+0.91%) |
Apr 19, 2016 | 26.16 | 26.30 | 25.67 | 25.85 | 421,280 | -0.17(-0.65%) |
Apr 18, 2016 | 25.73 | 26.16 | 25.69 | 26.02 | 458,159 | +0.26(+1.00%) |
Apr 15, 2016 | 25.82 | 25.89 | 25.26 | 25.76 | 577,350 | -0.20(-0.75%) |
Apr 14, 2016 | 26.13 | 26.27 | 25.73 | 25.96 | 281,575 | -0.16(-0.59%) |
Apr 13, 2016 | 26.20 | 26.49 | 25.83 | 26.11 | 435,260 | +0.09(+0.34%) |
Apr 12, 2016 | 25.78 | 26.06 | 25.70 | 26.03 | 492,289 | +0.30(+1.18%) |
Apr 11, 2016 | 25.85 | 26.80 | 25.55 | 25.72 | 425,845 | +0.02(+0.08%) |
Apr 08, 2016 | 25.84 | 26.15 | 25.54 | 25.70 | 496,809 | +0.03(+0.13%) |
Apr 07, 2016 | 26.06 | 26.32 | 25.47 | 25.67 | 731,178 | -0.60(-2.29%) |
Apr 06, 2016 | 25.70 | 26.32 | 25.47 | 26.27 | 670,909 | +0.08(+0.31%) |
Apr 05, 2016 | 26.48 | 26.67 | 26.18 | 26.19 | 496,769 | -0.58(-2.17%) |
Apr 04, 2016 | 26.89 | 27.51 | 26.63 | 26.77 | 921,474 | -0.05(-0.18%) |