Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.16 | 25.27 | 24.15 | 24.51 | 1,646,908 | -0.89(-3.51%) |
Jun 29, 2016 | 25.09 | 25.45 | 24.75 | 25.40 | 999,492 | +0.83(+3.36%) |
Jun 28, 2016 | 24.16 | 24.86 | 23.91 | 24.58 | 1,827,934 | +1.02(+4.33%) |
Jun 27, 2016 | 24.48 | 24.63 | 23.17 | 23.56 | 1,071,477 | -1.24(-4.99%) |
Jun 24, 2016 | 24.62 | 25.24 | 24.42 | 24.80 | 1,388,515 | -1.58(-6.00%) |
Jun 23, 2016 | 26.29 | 26.81 | 26.22 | 26.38 | 517,160 | +0.56(+2.15%) |
Jun 22, 2016 | 26.19 | 26.58 | 25.79 | 25.82 | 438,167 | -0.16(-0.62%) |
Jun 21, 2016 | 26.33 | 26.33 | 25.45 | 25.98 | 338,717 | -0.31(-1.18%) |
Jun 20, 2016 | 26.38 | 27.19 | 26.28 | 26.30 | 537,758 | +0.32(+1.23%) |
Jun 17, 2016 | 25.44 | 26.36 | 25.44 | 25.98 | 805,643 | +0.79(+3.14%) |
Jun 16, 2016 | 25.29 | 25.42 | 24.26 | 25.18 | 893,786 | -0.62(-2.42%) |
Jun 15, 2016 | 25.88 | 26.29 | 25.68 | 25.81 | 800,707 | -0.04(-0.16%) |
Jun 14, 2016 | 26.81 | 27.26 | 25.66 | 25.85 | 928,433 | -1.20(-4.44%) |
Jun 13, 2016 | 27.32 | 27.41 | 26.81 | 27.05 | 857,132 | -0.51(-1.85%) |
Jun 10, 2016 | 28.36 | 28.57 | 27.46 | 27.56 | 807,583 | -1.32(-4.57%) |
Jun 09, 2016 | 28.69 | 29.09 | 28.51 | 28.88 | 582,947 | -0.38(-1.28%) |
Jun 08, 2016 | 29.48 | 29.69 | 29.02 | 29.25 | 936,197 | +0.12(+0.40%) |
Jun 07, 2016 | 28.69 | 29.25 | 28.69 | 29.14 | 654,730 | +0.53(+1.84%) |
Jun 06, 2016 | 27.37 | 28.75 | 27.32 | 28.61 | 724,245 | +1.51(+5.58%) |
Jun 03, 2016 | 27.11 | 27.46 | 26.70 | 27.10 | 366,532 | +0.07(+0.25%) |
Jun 02, 2016 | 26.63 | 27.03 | 26.30 | 27.03 | 495,884 | +0.13(+0.47%) |
Jun 01, 2016 | 26.77 | 27.13 | 26.25 | 26.91 | 888,502 | -0.58(-2.13%) |
May 31, 2016 | 26.98 | 28.03 | 26.76 | 27.49 | 744,866 | +0.52(+1.92%) |
May 27, 2016 | 26.80 | 26.97 | 26.97 | 26.97 | 517,053 | +0.09(+0.34%) |
May 26, 2016 | 27.73 | 28.08 | 26.83 | 26.88 | 734,320 | -0.49(-1.80%) |
May 25, 2016 | 26.14 | 27.46 | 26.14 | 27.38 | 926,060 | +1.49(+5.78%) |
May 24, 2016 | 25.54 | 26.09 | 25.27 | 25.88 | 795,865 | +0.56(+2.21%) |
May 23, 2016 | 25.24 | 25.75 | 25.09 | 25.32 | 472,435 | -0.12(-0.46%) |
May 20, 2016 | 25.45 | 26.01 | 25.27 | 25.44 | 944,213 | +0.08(+0.33%) |
May 19, 2016 | 25.11 | 25.51 | 24.69 | 25.35 | 767,857 | -0.03(-0.13%) |
May 18, 2016 | 26.11 | 26.46 | 25.30 | 25.39 | 1,300,175 | -1.03(-3.89%) |
May 17, 2016 | 25.35 | 26.96 | 25.21 | 26.41 | 1,699,672 | +1.74(+7.04%) |
May 16, 2016 | 24.16 | 24.83 | 24.16 | 24.68 | 787,806 | +0.68(+2.82%) |
May 13, 2016 | 24.87 | 25.10 | 23.85 | 24.00 | 1,065,259 | -1.00(-4.01%) |
May 12, 2016 | 25.90 | 26.15 | 24.54 | 25.00 | 1,244,189 | -0.41(-1.61%) |
May 11, 2016 | 25.35 | 25.69 | 25.05 | 25.41 | 844,671 | -0.07(-0.26%) |
May 10, 2016 | 24.84 | 25.73 | 24.71 | 25.48 | 972,942 | +0.71(+2.87%) |
May 09, 2016 | 25.76 | 25.82 | 24.70 | 24.77 | 973,902 | -1.40(-5.36%) |
May 06, 2016 | 25.93 | 26.53 | 25.81 | 26.17 | 754,178 | +0.07(+0.26%) |
May 05, 2016 | 26.66 | 26.91 | 25.80 | 26.11 | 1,252,058 | +0.05(+0.19%) |
May 04, 2016 | 26.90 | 27.02 | 25.82 | 26.06 | 2,022,963 | -0.94(-3.49%) |
May 03, 2016 | 27.91 | 27.91 | 26.62 | 27.00 | 1,550,751 | -1.53(-5.36%) |
May 02, 2016 | 29.19 | 29.19 | 27.86 | 28.53 | 1,473,087 | -0.67(-2.29%) |
Apr 29, 2016 | 29.83 | 30.25 | 28.88 | 29.20 | 1,569,839 | -0.33(-1.10%) |
Apr 28, 2016 | 29.69 | 32.20 | 29.10 | 29.52 | 2,239,295 | -0.67(-2.21%) |
Apr 27, 2016 | 29.69 | 30.41 | 29.60 | 30.19 | 1,077,503 | +0.64(+2.18%) |
Apr 26, 2016 | 29.66 | 29.97 | 29.47 | 29.55 | 1,017,380 | +0.13(+0.43%) |
Apr 25, 2016 | 30.01 | 30.53 | 29.28 | 29.42 | 1,199,715 | -0.79(-2.60%) |
Apr 22, 2016 | 29.49 | 30.39 | 29.49 | 30.21 | 1,211,509 | +0.79(+2.67%) |
Apr 21, 2016 | 28.48 | 29.59 | 28.24 | 29.42 | 1,556,488 | +1.04(+3.68%) |
Apr 20, 2016 | 28.24 | 28.47 | 27.73 | 28.38 | 1,188,559 | +0.20(+0.71%) |
Apr 19, 2016 | 27.65 | 28.29 | 27.30 | 28.18 | 1,481,067 | +1.01(+3.72%) |
Apr 18, 2016 | 26.77 | 27.58 | 26.35 | 27.17 | 1,226,968 | -0.21(-0.76%) |
Apr 15, 2016 | 27.80 | 27.80 | 27.16 | 27.38 | 1,056,707 | -0.63(-2.24%) |
Apr 14, 2016 | 28.25 | 28.25 | 27.53 | 28.00 | 912,569 | -0.08(-0.27%) |
Apr 13, 2016 | 28.20 | 28.74 | 27.84 | 28.08 | 975,619 | +0.30(+1.08%) |
Apr 12, 2016 | 25.84 | 28.27 | 25.79 | 27.78 | 2,440,812 | +2.22(+8.69%) |
Apr 11, 2016 | 25.91 | 26.27 | 25.55 | 25.55 | 998,992 | +0.08(+0.33%) |
Apr 08, 2016 | 25.66 | 26.46 | 25.38 | 25.47 | 892,286 | +0.46(+1.84%) |
Apr 07, 2016 | 25.63 | 25.63 | 24.58 | 25.01 | 1,218,046 | -0.84(-3.26%) |
Apr 06, 2016 | 25.67 | 25.92 | 24.84 | 25.86 | 966,047 | +0.55(+2.18%) |
Apr 05, 2016 | 25.49 | 26.06 | 25.12 | 25.30 | 1,114,748 | -0.58(-2.26%) |
Apr 04, 2016 | 26.71 | 26.78 | 25.65 | 25.89 | 928,281 | -0.92(-3.43%) |