Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.51 | 25.26 | 24.50 | 25.23 | 6,201,589 | +0.85(+3.49%) |
Jun 29, 2016 | 23.92 | 24.45 | 23.77 | 24.38 | 3,558,680 | +0.47(+1.97%) |
Jun 28, 2016 | 24.02 | 24.05 | 23.66 | 23.91 | 3,521,735 | +0.18(+0.76%) |
Jun 27, 2016 | 24.46 | 24.53 | 23.67 | 23.73 | 5,231,436 | -0.73(-2.98%) |
Jun 24, 2016 | 25.18 | 25.32 | 24.30 | 24.46 | 6,384,138 | -1.91(-7.24%) |
Jun 23, 2016 | 26.21 | 26.44 | 26.10 | 26.37 | 2,989,773 | +0.38(+1.46%) |
Jun 22, 2016 | 25.96 | 26.28 | 25.76 | 25.99 | 3,066,510 | +0.23(+0.89%) |
Jun 21, 2016 | 26.16 | 26.16 | 25.40 | 25.76 | 3,252,990 | -0.33(-1.26%) |
Jun 20, 2016 | 25.95 | 26.52 | 25.93 | 26.09 | 3,313,204 | +0.50(+1.95%) |
Jun 17, 2016 | 25.69 | 26.03 | 25.43 | 25.59 | 3,341,584 | +0.04(+0.16%) |
Jun 16, 2016 | 25.38 | 25.57 | 25.11 | 25.55 | 3,632,311 | +0.01(+0.04%) |
Jun 15, 2016 | 25.74 | 26.14 | 25.48 | 25.54 | 4,329,282 | -0.13(-0.51%) |
Jun 14, 2016 | 25.94 | 26.09 | 25.44 | 25.67 | 5,049,260 | -0.30(-1.16%) |
Jun 13, 2016 | 26.15 | 26.51 | 25.97 | 25.97 | 1,976,853 | -0.18(-0.69%) |
Jun 10, 2016 | 26.95 | 27.51 | 25.99 | 26.15 | 4,161,062 | -1.18(-4.32%) |
Jun 09, 2016 | 27.87 | 27.89 | 27.21 | 27.33 | 2,757,851 | -0.71(-2.53%) |
Jun 08, 2016 | 28.07 | 28.16 | 27.80 | 28.04 | 1,569,787 | +0.19(+0.68%) |
Jun 07, 2016 | 28.18 | 28.20 | 27.64 | 27.85 | 5,662,643 | -1.03(-3.57%) |
Jun 06, 2016 | 28.54 | 28.89 | 28.04 | 28.88 | 4,152,239 | +0.49(+1.73%) |
Jun 03, 2016 | 28.22 | 28.41 | 27.75 | 28.39 | 3,731,947 | +0.09(+0.32%) |
Jun 02, 2016 | 27.71 | 28.45 | 27.68 | 28.30 | 3,167,252 | +0.49(+1.76%) |
Jun 01, 2016 | 27.72 | 27.92 | 27.31 | 27.81 | 1,807,143 | -0.04(-0.14%) |
May 31, 2016 | 27.69 | 27.97 | 27.52 | 27.85 | 3,184,489 | +0.30(+1.09%) |
May 27, 2016 | 27.03 | 27.55 | 27.55 | 27.55 | 2,658,000 | +0.48(+1.77%) |
May 26, 2016 | 27.05 | 27.30 | 26.81 | 27.07 | 2,363,647 | +0.07(+0.26%) |
May 25, 2016 | 26.62 | 27.13 | 26.52 | 27.00 | 2,396,036 | +0.47(+1.77%) |
May 24, 2016 | 26.29 | 26.62 | 26.29 | 26.53 | 3,540,107 | +0.29(+1.11%) |
May 23, 2016 | 26.23 | 26.63 | 26.16 | 26.24 | 2,755,138 | +0.07(+0.27%) |
May 20, 2016 | 26.34 | 26.76 | 26.05 | 26.17 | 3,658,477 | +0.07(+0.27%) |
May 19, 2016 | 26.61 | 26.71 | 26.06 | 26.10 | 3,524,795 | -0.61(-2.28%) |
May 18, 2016 | 26.79 | 26.84 | 26.29 | 26.71 | 6,318,548 | -0.74(-2.70%) |
May 17, 2016 | 27.37 | 27.92 | 27.22 | 27.45 | 4,087,004 | -0.08(-0.29%) |
May 16, 2016 | 28.09 | 28.22 | 27.48 | 27.53 | 3,590,600 | -0.45(-1.61%) |
May 13, 2016 | 28.04 | 28.69 | 27.89 | 27.98 | 3,739,914 | -0.16(-0.57%) |
May 12, 2016 | 29.12 | 29.15 | 27.84 | 28.14 | 5,648,031 | -0.83(-2.87%) |
May 11, 2016 | 29.11 | 29.30 | 28.78 | 28.97 | 3,986,317 | -0.34(-1.16%) |
May 10, 2016 | 28.33 | 29.37 | 28.26 | 29.31 | 4,655,506 | +1.16(+4.12%) |
May 09, 2016 | 28.38 | 28.59 | 28.06 | 28.15 | 2,672,477 | -0.13(-0.46%) |
May 06, 2016 | 27.68 | 28.35 | 27.41 | 28.28 | 4,331,635 | +0.54(+1.95%) |
May 05, 2016 | 27.55 | 28.32 | 27.25 | 27.74 | 8,407,436 | +1.15(+4.32%) |
May 04, 2016 | 27.04 | 27.53 | 26.57 | 26.59 | 6,455,460 | -0.41(-1.52%) |
May 03, 2016 | 27.60 | 27.70 | 26.92 | 27.00 | 3,540,360 | -0.93(-3.33%) |
May 02, 2016 | 27.37 | 28.09 | 27.14 | 27.93 | 3,774,775 | +0.62(+2.27%) |
Apr 29, 2016 | 28.01 | 28.06 | 26.99 | 27.31 | 4,294,866 | -0.84(-2.98%) |
Apr 28, 2016 | 28.29 | 28.59 | 27.95 | 28.15 | 2,246,926 | -0.29(-1.02%) |
Apr 27, 2016 | 28.30 | 28.54 | 28.00 | 28.44 | 1,721,408 | +0.24(+0.85%) |
Apr 26, 2016 | 27.60 | 28.48 | 27.54 | 28.20 | 2,905,471 | +0.27(+0.97%) |
Apr 25, 2016 | 28.53 | 28.73 | 27.78 | 27.93 | 4,779,335 | -0.87(-3.02%) |
Apr 22, 2016 | 28.34 | 28.95 | 28.24 | 28.80 | 2,568,312 | +0.43(+1.52%) |
Apr 21, 2016 | 28.30 | 28.85 | 28.17 | 28.37 | 2,616,633 | +0.21(+0.75%) |
Apr 20, 2016 | 28.34 | 28.41 | 27.76 | 28.16 | 3,345,111 | -0.18(-0.64%) |
Apr 19, 2016 | 28.63 | 29.21 | 28.28 | 28.34 | 3,331,634 | -0.21(-0.74%) |
Apr 18, 2016 | 28.21 | 28.83 | 28.15 | 28.55 | 1,412,585 | +0.21(+0.74%) |
Apr 15, 2016 | 28.36 | 28.44 | 28.02 | 28.34 | 2,361,330 | -0.04(-0.14%) |
Apr 14, 2016 | 28.69 | 28.84 | 28.38 | 28.38 | 2,065,753 | -0.32(-1.11%) |
Apr 13, 2016 | 28.59 | 29.07 | 28.36 | 28.70 | 2,113,453 | +0.32(+1.13%) |
Apr 12, 2016 | 28.44 | 28.57 | 27.91 | 28.38 | 2,527,650 | +0.03(+0.11%) |
Apr 11, 2016 | 28.44 | 28.60 | 28.05 | 28.35 | 3,233,888 | +0.18(+0.64%) |
Apr 08, 2016 | 28.39 | 28.43 | 27.90 | 28.17 | 2,893,902 | +0.26(+0.93%) |
Apr 07, 2016 | 28.72 | 28.89 | 27.66 | 27.91 | 3,981,545 | -1.02(-3.53%) |
Apr 06, 2016 | 28.73 | 29.01 | 28.45 | 28.93 | 2,223,577 | +0.31(+1.08%) |
Apr 05, 2016 | 28.65 | 28.82 | 28.36 | 28.62 | 2,386,814 | -0.26(-0.90%) |
Apr 04, 2016 | 29.00 | 29.26 | 28.75 | 28.88 | 1,854,969 | -0.02(-0.07%) |