Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.39 | 28.77 | 28.34 | 28.77 | 2,990,640 | +0.23(+0.81%) |
Jun 29, 2016 | 28.16 | 28.67 | 28.15 | 28.54 | 1,994,936 | +0.59(+2.12%) |
Jun 28, 2016 | 27.65 | 27.95 | 27.55 | 27.95 | 2,218,735 | +0.77(+2.84%) |
Jun 27, 2016 | 27.72 | 27.72 | 26.99 | 27.17 | 3,187,941 | -0.78(-2.79%) |
Jun 24, 2016 | 27.97 | 28.43 | 27.88 | 27.95 | 2,142,287 | -1.08(-3.72%) |
Jun 23, 2016 | 28.81 | 29.03 | 28.74 | 29.03 | 1,051,709 | +0.48(+1.68%) |
Jun 22, 2016 | 28.81 | 28.85 | 28.54 | 28.55 | 1,784,804 | -0.16(-0.55%) |
Jun 21, 2016 | 28.32 | 28.78 | 28.25 | 28.71 | 1,929,361 | +0.29(+1.03%) |
Jun 20, 2016 | 28.53 | 28.65 | 28.40 | 28.42 | 1,499,317 | +0.24(+0.85%) |
Jun 17, 2016 | 28.05 | 28.23 | 28.02 | 28.18 | 1,937,393 | +0.28(+1.02%) |
Jun 16, 2016 | 27.72 | 27.94 | 27.35 | 27.90 | 2,224,986 | -0.10(-0.35%) |
Jun 15, 2016 | 27.96 | 28.34 | 27.82 | 27.99 | 2,000,388 | -0.07(-0.24%) |
Jun 14, 2016 | 27.96 | 28.22 | 27.77 | 28.06 | 1,897,774 | -0.04(-0.16%) |
Jun 13, 2016 | 27.99 | 28.47 | 27.99 | 28.11 | 2,086,179 | -0.09(-0.32%) |
Jun 10, 2016 | 28.56 | 28.67 | 28.14 | 28.20 | 1,822,528 | -0.65(-2.25%) |
Jun 09, 2016 | 28.69 | 28.93 | 28.65 | 28.84 | 1,396,202 | -0.16(-0.54%) |
Jun 08, 2016 | 29.25 | 29.35 | 28.91 | 29.00 | 1,623,964 | -0.05(-0.18%) |
Jun 07, 2016 | 28.56 | 29.11 | 28.52 | 29.05 | 2,220,568 | +0.61(+2.15%) |
Jun 06, 2016 | 28.07 | 28.45 | 28.01 | 28.44 | 1,806,686 | +0.62(+2.22%) |
Jun 03, 2016 | 27.93 | 28.04 | 27.63 | 27.82 | 2,159,610 | -0.07(-0.24%) |
Jun 02, 2016 | 27.71 | 27.90 | 27.58 | 27.89 | 2,336,385 | -0.08(-0.29%) |
Jun 01, 2016 | 27.73 | 28.02 | 27.55 | 27.97 | 3,476,322 | +0.04(+0.16%) |
May 31, 2016 | 28.07 | 28.34 | 27.81 | 27.93 | 2,247,517 | -0.16(-0.56%) |
May 27, 2016 | 27.99 | 28.08 | 28.08 | 28.08 | 2,476,291 | +0.05(+0.19%) |
May 26, 2016 | 28.34 | 28.40 | 27.96 | 28.03 | 2,914,839 | -0.13(-0.48%) |
May 25, 2016 | 27.83 | 28.20 | 27.83 | 28.17 | 2,041,158 | +0.45(+1.64%) |
May 24, 2016 | 27.73 | 27.86 | 27.55 | 27.71 | 1,613,519 | +0.12(+0.43%) |
May 23, 2016 | 27.51 | 27.69 | 27.38 | 27.59 | 1,396,257 | -0.06(-0.22%) |
May 20, 2016 | 27.61 | 27.71 | 27.40 | 27.65 | 1,735,379 | +0.16(+0.57%) |
May 19, 2016 | 27.23 | 27.54 | 26.96 | 27.49 | 2,147,753 | +0.03(+0.11%) |
May 18, 2016 | 27.79 | 27.84 | 27.31 | 27.46 | 2,359,496 | -0.31(-1.10%) |
May 17, 2016 | 27.61 | 27.98 | 27.56 | 27.77 | 2,146,370 | +0.12(+0.43%) |
May 16, 2016 | 27.61 | 27.73 | 27.47 | 27.65 | 2,200,971 | +0.48(+1.76%) |
May 13, 2016 | 27.40 | 27.61 | 27.13 | 27.17 | 3,992,887 | -0.37(-1.33%) |
May 12, 2016 | 27.74 | 27.90 | 27.34 | 27.54 | 2,219,641 | +0.09(+0.33%) |
May 11, 2016 | 27.32 | 27.69 | 27.10 | 27.45 | 1,912,659 | +0.06(+0.22%) |
May 10, 2016 | 26.99 | 27.39 | 26.99 | 27.39 | 1,749,854 | +0.50(+1.86%) |
May 09, 2016 | 27.20 | 27.20 | 26.54 | 26.89 | 2,635,143 | -0.39(-1.42%) |
May 06, 2016 | 27.14 | 27.60 | 27.08 | 27.28 | 2,304,765 | -0.05(-0.19%) |
May 05, 2016 | 27.55 | 27.74 | 27.10 | 27.33 | 2,762,333 | +0.19(+0.71%) |
May 04, 2016 | 27.58 | 27.76 | 27.02 | 27.14 | 2,930,672 | -0.42(-1.52%) |
May 03, 2016 | 28.02 | 28.02 | 27.40 | 27.55 | 2,798,187 | -0.69(-2.43%) |
May 02, 2016 | 28.25 | 28.33 | 27.90 | 28.24 | 4,043,946 | -0.04(-0.16%) |
Apr 29, 2016 | 28.40 | 28.66 | 27.86 | 28.28 | 2,137,146 | +0.00(+0.00%) |
Apr 28, 2016 | 28.46 | 28.77 | 28.17 | 28.28 | 1,343,967 | -0.40(-1.38%) |
Apr 27, 2016 | 28.36 | 28.75 | 28.32 | 28.68 | 1,469,392 | +0.50(+1.77%) |
Apr 26, 2016 | 27.92 | 28.18 | 27.83 | 28.18 | 1,167,317 | +0.43(+1.53%) |
Apr 25, 2016 | 28.08 | 28.08 | 27.55 | 27.76 | 1,872,724 | -0.38(-1.35%) |
Apr 22, 2016 | 27.69 | 28.19 | 27.69 | 28.14 | 1,367,504 | +0.43(+1.56%) |
Apr 21, 2016 | 27.87 | 28.01 | 27.64 | 27.70 | 1,672,519 | -0.13(-0.48%) |
Apr 20, 2016 | 27.49 | 28.05 | 27.39 | 27.84 | 1,575,070 | +0.25(+0.89%) |
Apr 19, 2016 | 27.17 | 27.61 | 27.08 | 27.59 | 2,179,173 | +0.53(+1.96%) |
Apr 18, 2016 | 26.06 | 27.10 | 26.03 | 27.06 | 1,822,513 | +0.46(+1.74%) |
Apr 15, 2016 | 26.85 | 26.86 | 26.58 | 26.60 | 1,208,305 | -0.39(-1.44%) |
Apr 14, 2016 | 27.00 | 27.00 | 26.81 | 26.99 | 1,348,311 | +0.10(+0.39%) |
Apr 13, 2016 | 26.83 | 26.96 | 26.58 | 26.88 | 1,975,463 | +0.07(+0.28%) |
Apr 12, 2016 | 26.12 | 26.91 | 26.06 | 26.81 | 2,348,606 | +0.81(+3.13%) |
Apr 11, 2016 | 26.25 | 26.37 | 26.00 | 26.00 | 1,262,164 | -0.10(-0.40%) |
Apr 08, 2016 | 26.02 | 26.21 | 25.95 | 26.10 | 1,628,905 | +0.56(+2.19%) |
Apr 07, 2016 | 25.52 | 25.78 | 25.35 | 25.54 | 1,313,428 | -0.18(-0.70%) |
Apr 06, 2016 | 25.39 | 25.75 | 25.21 | 25.72 | 1,805,398 | +0.54(+2.13%) |
Apr 05, 2016 | 25.20 | 25.36 | 25.11 | 25.18 | 1,722,478 | -0.19(-0.76%) |
Apr 04, 2016 | 25.53 | 25.78 | 25.30 | 25.38 | 2,322,852 | -0.18(-0.70%) |