Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.76 | 28.50 | 26.73 | 28.44 | 1,259,619 | +0.59(+2.12%) |
Jun 29, 2016 | 27.55 | 28.03 | 27.27 | 27.85 | 852,473 | +0.51(+1.87%) |
Jun 28, 2016 | 27.26 | 27.61 | 27.21 | 27.34 | 1,283,805 | +0.45(+1.67%) |
Jun 27, 2016 | 26.87 | 27.58 | 25.52 | 26.89 | 1,222,677 | -0.12(-0.44%) |
Jun 24, 2016 | 26.34 | 27.24 | 26.34 | 27.01 | 4,000,965 | -0.25(-0.92%) |
Jun 23, 2016 | 27.07 | 27.38 | 26.96 | 27.26 | 688,928 | +0.46(+1.72%) |
Jun 22, 2016 | 27.08 | 27.29 | 26.71 | 26.80 | 843,142 | -0.18(-0.67%) |
Jun 21, 2016 | 27.27 | 27.48 | 26.98 | 26.98 | 666,477 | -0.16(-0.59%) |
Jun 20, 2016 | 27.09 | 27.49 | 27.06 | 27.14 | 791,373 | +0.35(+1.31%) |
Jun 17, 2016 | 26.77 | 27.20 | 26.73 | 26.79 | 865,855 | +0.02(+0.07%) |
Jun 16, 2016 | 26.88 | 27.06 | 26.47 | 26.77 | 793,551 | -0.29(-1.07%) |
Jun 15, 2016 | 26.63 | 27.21 | 26.63 | 27.06 | 1,249,580 | +0.44(+1.65%) |
Jun 14, 2016 | 26.52 | 26.67 | 25.96 | 26.62 | 1,137,000 | +0.05(+0.19%) |
Jun 13, 2016 | 26.75 | 26.92 | 26.52 | 26.57 | 812,092 | -0.44(-1.63%) |
Jun 10, 2016 | 27.06 | 27.29 | 26.65 | 27.01 | 1,250,418 | -0.39(-1.42%) |
Jun 09, 2016 | 27.52 | 27.89 | 27.03 | 27.40 | 1,534,319 | -0.40(-1.44%) |
Jun 08, 2016 | 27.82 | 28.24 | 27.31 | 27.80 | 2,591,683 | +0.11(+0.40%) |
Jun 07, 2016 | 27.69 | 27.96 | 26.10 | 27.69 | 7,021,202 | -2.45(-8.13%) |
Jun 06, 2016 | 30.60 | 31.36 | 30.04 | 30.14 | 2,629,319 | -0.27(-0.89%) |
Jun 03, 2016 | 30.25 | 30.48 | 29.91 | 30.41 | 1,197,725 | +0.24(+0.80%) |
Jun 02, 2016 | 29.37 | 30.46 | 29.23 | 30.17 | 1,401,992 | +0.55(+1.86%) |
Jun 01, 2016 | 29.32 | 29.67 | 29.17 | 29.62 | 768,503 | +0.31(+1.06%) |
May 31, 2016 | 28.99 | 29.46 | 28.99 | 29.31 | 753,348 | +0.29(+1.00%) |
May 27, 2016 | 28.68 | 29.02 | 29.02 | 29.02 | 470,400 | +0.31(+1.08%) |
May 26, 2016 | 28.72 | 28.95 | 28.47 | 28.71 | 303,660 | +0.03(+0.10%) |
May 25, 2016 | 28.30 | 28.84 | 28.11 | 28.68 | 438,354 | +0.41(+1.45%) |
May 24, 2016 | 28.31 | 28.61 | 27.49 | 28.27 | 508,987 | +0.00(+0.00%) |
May 23, 2016 | 28.24 | 28.48 | 28.11 | 28.27 | 514,325 | +0.10(+0.35%) |
May 20, 2016 | 28.09 | 28.34 | 27.90 | 28.17 | 741,795 | +0.01(+0.04%) |
May 19, 2016 | 27.51 | 28.28 | 26.83 | 28.16 | 1,126,763 | +0.42(+1.51%) |
May 18, 2016 | 28.04 | 28.05 | 27.21 | 27.74 | 1,331,312 | -0.42(-1.49%) |
May 17, 2016 | 28.42 | 28.68 | 28.00 | 28.16 | 498,972 | -0.32(-1.12%) |
May 16, 2016 | 28.25 | 28.75 | 28.03 | 28.48 | 637,811 | +0.28(+0.99%) |
May 13, 2016 | 28.29 | 28.73 | 27.81 | 28.20 | 1,238,650 | -0.26(-0.91%) |
May 12, 2016 | 28.47 | 28.67 | 28.24 | 28.46 | 638,420 | +0.18(+0.64%) |
May 11, 2016 | 28.61 | 28.64 | 28.26 | 28.28 | 802,842 | -0.60(-2.08%) |
May 10, 2016 | 28.85 | 29.02 | 28.57 | 28.88 | 367,081 | +0.03(+0.10%) |
May 09, 2016 | 28.59 | 29.03 | 28.40 | 28.85 | 452,319 | +0.24(+0.84%) |
May 06, 2016 | 28.04 | 28.73 | 27.26 | 28.61 | 939,213 | +0.00(+0.00%) |
May 05, 2016 | 29.00 | 29.24 | 28.56 | 28.61 | 1,196,801 | -0.54(-1.85%) |
May 04, 2016 | 28.71 | 29.16 | 28.66 | 29.15 | 793,181 | +0.24(+0.83%) |
May 03, 2016 | 28.95 | 29.08 | 28.33 | 28.91 | 839,234 | -0.19(-0.65%) |
May 02, 2016 | 28.58 | 29.12 | 28.52 | 29.10 | 937,334 | +0.67(+2.36%) |
Apr 29, 2016 | 28.59 | 28.59 | 28.10 | 28.43 | 960,514 | -0.14(-0.49%) |
Apr 28, 2016 | 28.68 | 28.92 | 28.42 | 28.57 | 1,329,802 | -0.43(-1.48%) |
Apr 27, 2016 | 28.51 | 29.16 | 28.42 | 29.00 | 601,704 | +0.40(+1.40%) |
Apr 26, 2016 | 28.45 | 28.73 | 28.37 | 28.60 | 521,415 | +0.08(+0.28%) |
Apr 25, 2016 | 28.35 | 28.68 | 28.18 | 28.52 | 833,420 | +0.07(+0.25%) |
Apr 22, 2016 | 28.20 | 28.83 | 28.17 | 28.45 | 659,552 | +0.17(+0.60%) |
Apr 21, 2016 | 28.98 | 29.22 | 28.25 | 28.28 | 978,099 | -0.47(-1.63%) |
Apr 20, 2016 | 29.13 | 29.22 | 28.66 | 28.75 | 893,658 | -0.54(-1.84%) |
Apr 19, 2016 | 29.18 | 29.43 | 28.99 | 29.29 | 1,815,948 | +0.13(+0.45%) |
Apr 18, 2016 | 28.76 | 29.56 | 28.76 | 29.16 | 1,461,144 | +0.07(+0.24%) |
Apr 15, 2016 | 28.35 | 29.14 | 28.19 | 29.09 | 1,384,139 | +0.57(+2.00%) |
Apr 14, 2016 | 28.72 | 28.75 | 28.35 | 28.52 | 500,734 | -0.16(-0.56%) |
Apr 13, 2016 | 28.25 | 28.78 | 28.25 | 28.68 | 774,501 | +0.57(+2.03%) |
Apr 12, 2016 | 27.90 | 28.19 | 27.74 | 28.11 | 678,574 | +0.22(+0.79%) |
Apr 11, 2016 | 28.22 | 28.45 | 27.81 | 27.89 | 889,422 | -0.15(-0.53%) |
Apr 08, 2016 | 28.29 | 28.29 | 27.77 | 28.04 | 833,328 | -0.01(-0.04%) |
Apr 07, 2016 | 28.17 | 28.56 | 27.79 | 28.05 | 1,354,502 | -0.48(-1.68%) |
Apr 06, 2016 | 27.89 | 28.58 | 27.65 | 28.53 | 1,549,387 | +0.84(+3.03%) |
Apr 05, 2016 | 27.92 | 28.10 | 27.18 | 27.69 | 2,327,042 | -0.51(-1.81%) |
Apr 04, 2016 | 28.21 | 28.38 | 27.84 | 28.20 | 1,780,140 | +0.17(+0.61%) |