Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.90 | 26.61 | 25.88 | 26.55 | 42,655,320 | +0.70(+2.72%) |
Jun 29, 2016 | 25.38 | 25.89 | 25.34 | 25.85 | 28,130,922 | +0.60(+2.37%) |
Jun 28, 2016 | 25.07 | 25.25 | 24.94 | 25.25 | 29,269,920 | +0.38(+1.53%) |
Jun 27, 2016 | 25.42 | 25.42 | 24.64 | 24.87 | 43,799,980 | -0.67(-2.63%) |
Jun 24, 2016 | 25.74 | 26.16 | 25.42 | 25.54 | 47,061,804 | -1.17(-4.36%) |
Jun 23, 2016 | 26.37 | 26.71 | 26.31 | 26.70 | 27,235,404 | +0.57(+2.17%) |
Jun 22, 2016 | 26.15 | 26.41 | 26.10 | 26.14 | 22,613,132 | -0.02(-0.09%) |
Jun 21, 2016 | 26.11 | 26.21 | 25.98 | 26.16 | 19,119,156 | +0.12(+0.47%) |
Jun 20, 2016 | 25.96 | 26.26 | 25.91 | 26.04 | 27,131,398 | +0.33(+1.29%) |
Jun 17, 2016 | 25.68 | 25.75 | 25.47 | 25.71 | 33,415,002 | +0.06(+0.22%) |
Jun 16, 2016 | 25.45 | 25.72 | 25.27 | 25.65 | 22,914,068 | +0.06(+0.25%) |
Jun 15, 2016 | 26.10 | 26.11 | 25.57 | 25.59 | 29,379,944 | -0.43(-1.65%) |
Jun 14, 2016 | 25.91 | 26.10 | 25.73 | 26.02 | 23,169,086 | -0.02(-0.09%) |
Jun 13, 2016 | 25.94 | 26.31 | 25.93 | 26.04 | 28,420,234 | +0.11(+0.41%) |
Jun 10, 2016 | 25.66 | 26.10 | 25.62 | 25.93 | 44,164,552 | +0.08(+0.31%) |
Jun 09, 2016 | 25.64 | 25.90 | 25.64 | 25.85 | 13,931,135 | +0.04(+0.16%) |
Jun 08, 2016 | 25.74 | 25.90 | 25.73 | 25.81 | 15,728,887 | +0.01(+0.03%) |
Jun 07, 2016 | 25.70 | 25.92 | 25.66 | 25.81 | 23,890,062 | +0.16(+0.63%) |
Jun 06, 2016 | 25.61 | 25.76 | 25.56 | 25.64 | 18,702,482 | +0.05(+0.19%) |
Jun 03, 2016 | 25.69 | 25.69 | 25.41 | 25.59 | 19,491,616 | -0.11(-0.44%) |
Jun 02, 2016 | 25.55 | 25.71 | 25.46 | 25.71 | 17,468,134 | +0.08(+0.32%) |
Jun 01, 2016 | 25.59 | 25.68 | 25.47 | 25.63 | 21,932,764 | +0.06(+0.22%) |
May 31, 2016 | 25.51 | 25.62 | 25.34 | 25.57 | 28,463,456 | +0.02(+0.06%) |
May 27, 2016 | 25.58 | 25.55 | 25.55 | 25.55 | 16,481,879 | +0.06(+0.25%) |
May 26, 2016 | 25.49 | 25.60 | 25.42 | 25.49 | 15,680,066 | +0.08(+0.32%) |
May 25, 2016 | 25.25 | 25.55 | 25.21 | 25.41 | 22,758,166 | +0.27(+1.06%) |
May 24, 2016 | 24.69 | 25.19 | 24.65 | 25.14 | 29,271,410 | +0.67(+2.75%) |
May 23, 2016 | 24.47 | 24.67 | 24.39 | 24.47 | 25,797,562 | +0.06(+0.27%) |
May 20, 2016 | 24.07 | 24.59 | 24.04 | 24.41 | 28,139,080 | +0.42(+1.75%) |
May 19, 2016 | 24.10 | 24.23 | 23.88 | 23.98 | 26,858,732 | -0.29(-1.20%) |
May 18, 2016 | 24.31 | 24.49 | 24.11 | 24.28 | 27,748,332 | +0.01(+0.03%) |
May 17, 2016 | 24.75 | 24.75 | 24.17 | 24.27 | 31,762,038 | -0.33(-1.35%) |
May 16, 2016 | 24.20 | 24.74 | 24.19 | 24.60 | 26,963,990 | +0.39(+1.61%) |
May 13, 2016 | 24.17 | 24.45 | 24.15 | 24.21 | 24,707,552 | +0.12(+0.50%) |
May 12, 2016 | 24.37 | 24.48 | 23.94 | 24.09 | 25,728,986 | -0.24(-1.00%) |
May 11, 2016 | 24.41 | 24.48 | 24.26 | 24.33 | 19,462,286 | -0.06(-0.27%) |
May 10, 2016 | 24.28 | 24.43 | 24.14 | 24.40 | 21,018,872 | +0.28(+1.14%) |
May 09, 2016 | 24.35 | 24.42 | 24.09 | 24.12 | 20,858,758 | -0.19(-0.80%) |
May 06, 2016 | 23.97 | 24.37 | 23.89 | 24.32 | 24,253,674 | +0.11(+0.47%) |
May 05, 2016 | 24.18 | 24.30 | 24.08 | 24.20 | 28,900,108 | +0.04(+0.17%) |
May 04, 2016 | 24.42 | 24.45 | 24.04 | 24.16 | 28,758,670 | -0.20(-0.83%) |
May 03, 2016 | 24.40 | 24.52 | 24.15 | 24.36 | 33,777,836 | -0.20(-0.82%) |
May 02, 2016 | 24.44 | 24.63 | 24.36 | 24.57 | 26,275,508 | +0.26(+1.09%) |
Apr 29, 2016 | 24.77 | 24.77 | 24.16 | 24.30 | 45,411,612 | -0.67(-2.67%) |
Apr 28, 2016 | 25.24 | 25.45 | 24.90 | 24.97 | 31,334,140 | -0.51(-2.02%) |
Apr 27, 2016 | 25.08 | 25.52 | 25.03 | 25.48 | 24,929,258 | +0.28(+1.11%) |
Apr 26, 2016 | 25.19 | 25.44 | 25.01 | 25.20 | 26,134,264 | +0.01(+0.03%) |
Apr 25, 2016 | 25.17 | 25.28 | 25.03 | 25.19 | 24,068,810 | -0.20(-0.79%) |
Apr 22, 2016 | 25.47 | 25.57 | 25.05 | 25.39 | 36,915,744 | -0.26(-1.03%) |
Apr 21, 2016 | 25.63 | 25.73 | 25.53 | 25.66 | 35,413,164 | -0.02(-0.09%) |
Apr 20, 2016 | 25.13 | 25.89 | 25.08 | 25.68 | 71,806,496 | +0.32(+1.27%) |
Apr 19, 2016 | 25.44 | 25.53 | 25.20 | 25.36 | 41,834,188 | -0.04(-0.16%) |
Apr 18, 2016 | 25.22 | 25.46 | 25.18 | 25.40 | 26,871,170 | +0.15(+0.60%) |
Apr 15, 2016 | 25.51 | 25.59 | 25.18 | 25.25 | 35,865,464 | -0.27(-1.07%) |
Apr 14, 2016 | 25.50 | 25.59 | 25.32 | 25.52 | 26,940,278 | -0.26(-1.03%) |
Apr 13, 2016 | 25.66 | 25.83 | 25.64 | 25.79 | 24,881,516 | +0.22(+0.85%) |
Apr 12, 2016 | 25.58 | 25.63 | 25.18 | 25.57 | 20,900,352 | +0.15(+0.60%) |
Apr 11, 2016 | 25.60 | 25.95 | 25.41 | 25.42 | 24,556,748 | +0.03(+0.13%) |
Apr 08, 2016 | 25.49 | 25.70 | 25.26 | 25.38 | 21,222,988 | +0.06(+0.25%) |
Apr 07, 2016 | 25.59 | 25.60 | 25.16 | 25.32 | 29,576,692 | -0.43(-1.65%) |
Apr 06, 2016 | 25.66 | 25.87 | 25.50 | 25.74 | 19,613,098 | +0.14(+0.56%) |
Apr 05, 2016 | 25.59 | 25.78 | 25.46 | 25.60 | 25,020,504 | -0.08(-0.31%) |
Apr 04, 2016 | 25.84 | 25.99 | 25.47 | 25.68 | 26,891,972 | -0.36(-1.39%) |