Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.22 | 25.67 | 24.95 | 25.67 | 6,200,865 | +0.61(+2.43%) |
Jun 29, 2016 | 24.91 | 25.24 | 24.75 | 25.07 | 4,736,329 | +0.40(+1.63%) |
Jun 28, 2016 | 24.25 | 24.67 | 24.12 | 24.66 | 7,034,151 | +0.47(+1.94%) |
Jun 27, 2016 | 25.21 | 25.38 | 23.84 | 24.19 | 13,030,086 | -1.53(-5.95%) |
Jun 24, 2016 | 26.20 | 26.66 | 25.64 | 25.72 | 19,512,306 | -2.17(-7.77%) |
Jun 23, 2016 | 27.49 | 27.90 | 27.31 | 27.89 | 3,190,988 | +0.75(+2.75%) |
Jun 22, 2016 | 27.03 | 27.36 | 26.94 | 27.14 | 3,342,388 | +0.13(+0.48%) |
Jun 21, 2016 | 26.97 | 27.05 | 26.70 | 27.02 | 3,976,648 | -0.17(-0.64%) |
Jun 20, 2016 | 27.28 | 27.61 | 27.18 | 27.19 | 3,249,574 | +0.28(+1.03%) |
Jun 17, 2016 | 26.88 | 27.25 | 26.77 | 26.91 | 7,035,573 | +0.08(+0.30%) |
Jun 16, 2016 | 26.48 | 26.92 | 26.19 | 26.83 | 3,206,247 | +0.17(+0.63%) |
Jun 15, 2016 | 26.80 | 27.03 | 26.62 | 26.66 | 3,635,455 | -0.12(-0.44%) |
Jun 14, 2016 | 26.87 | 26.94 | 26.53 | 26.78 | 3,889,921 | -0.22(-0.81%) |
Jun 13, 2016 | 27.12 | 27.42 | 26.92 | 27.00 | 3,292,583 | -0.17(-0.62%) |
Jun 10, 2016 | 27.40 | 27.53 | 26.92 | 27.17 | 3,523,344 | -0.56(-2.02%) |
Jun 09, 2016 | 27.95 | 27.95 | 27.60 | 27.73 | 2,023,311 | -0.44(-1.55%) |
Jun 08, 2016 | 27.93 | 28.44 | 27.88 | 28.16 | 3,445,078 | +0.36(+1.28%) |
Jun 07, 2016 | 27.63 | 28.06 | 27.63 | 27.81 | 4,019,867 | +0.21(+0.75%) |
Jun 06, 2016 | 27.23 | 27.67 | 27.15 | 27.60 | 4,044,408 | +0.43(+1.57%) |
Jun 03, 2016 | 27.42 | 27.53 | 26.99 | 27.17 | 6,059,295 | -0.67(-2.40%) |
Jun 02, 2016 | 27.52 | 27.85 | 27.44 | 27.84 | 3,107,202 | +0.29(+1.04%) |
Jun 01, 2016 | 27.49 | 27.62 | 27.16 | 27.55 | 3,306,481 | -0.04(-0.14%) |
May 31, 2016 | 27.49 | 27.80 | 27.35 | 27.59 | 3,739,688 | +0.06(+0.22%) |
May 27, 2016 | 27.52 | 27.53 | 27.53 | 27.53 | 2,095,296 | +0.08(+0.29%) |
May 26, 2016 | 27.44 | 27.64 | 27.35 | 27.46 | 3,496,235 | +0.00(+0.00%) |
May 25, 2016 | 27.02 | 27.55 | 26.97 | 27.46 | 4,171,722 | +0.64(+2.40%) |
May 24, 2016 | 26.50 | 26.92 | 26.45 | 26.81 | 3,557,498 | +0.49(+1.84%) |
May 23, 2016 | 26.46 | 26.55 | 26.23 | 26.33 | 2,799,557 | -0.10(-0.37%) |
May 20, 2016 | 26.49 | 26.72 | 26.37 | 26.43 | 4,636,969 | +0.02(+0.09%) |
May 19, 2016 | 27.10 | 27.18 | 26.22 | 26.40 | 9,113,751 | -0.94(-3.42%) |
May 18, 2016 | 27.76 | 27.91 | 27.19 | 27.34 | 4,346,421 | -0.58(-2.07%) |
May 17, 2016 | 28.06 | 28.39 | 27.83 | 27.92 | 2,637,081 | -0.18(-0.65%) |
May 16, 2016 | 27.67 | 28.21 | 27.67 | 28.10 | 3,987,956 | +0.49(+1.77%) |
May 13, 2016 | 27.96 | 28.24 | 27.52 | 27.61 | 2,680,568 | -0.45(-1.60%) |
May 12, 2016 | 28.19 | 28.47 | 27.84 | 28.06 | 3,439,198 | -0.00(-0.02%) |
May 11, 2016 | 28.35 | 28.49 | 28.04 | 28.06 | 3,898,730 | -0.33(-1.16%) |
May 10, 2016 | 27.93 | 28.42 | 27.69 | 28.39 | 4,466,314 | +0.87(+3.17%) |
May 09, 2016 | 28.33 | 28.34 | 27.46 | 27.52 | 4,943,538 | +0.15(+0.54%) |
May 06, 2016 | 27.20 | 27.47 | 26.99 | 27.37 | 5,365,008 | -0.03(-0.13%) |
May 05, 2016 | 27.59 | 27.61 | 27.27 | 27.41 | 3,913,064 | -0.14(-0.50%) |
May 04, 2016 | 28.29 | 28.29 | 27.34 | 27.55 | 6,876,000 | -0.97(-3.40%) |
May 03, 2016 | 28.64 | 28.70 | 28.32 | 28.52 | 4,171,990 | -0.40(-1.38%) |
May 02, 2016 | 29.16 | 29.26 | 28.78 | 28.92 | 4,721,490 | -0.12(-0.41%) |
Apr 29, 2016 | 29.13 | 29.57 | 28.88 | 29.04 | 4,737,466 | -0.33(-1.12%) |
Apr 28, 2016 | 29.53 | 29.89 | 29.25 | 29.37 | 4,464,516 | -0.32(-1.08%) |
Apr 27, 2016 | 29.54 | 30.00 | 29.21 | 29.69 | 8,948,612 | +0.64(+2.21%) |
Apr 26, 2016 | 28.58 | 29.14 | 27.76 | 29.05 | 9,790,495 | +1.42(+5.14%) |
Apr 25, 2016 | 27.83 | 27.84 | 27.49 | 27.63 | 5,043,574 | -0.22(-0.78%) |
Apr 22, 2016 | 27.60 | 28.00 | 27.49 | 27.84 | 4,698,639 | +0.29(+1.04%) |
Apr 21, 2016 | 27.88 | 27.94 | 27.51 | 27.56 | 2,913,593 | -0.26(-0.92%) |
Apr 20, 2016 | 27.78 | 28.14 | 27.61 | 27.81 | 5,310,270 | +0.15(+0.55%) |
Apr 19, 2016 | 27.71 | 27.98 | 27.47 | 27.66 | 5,068,787 | +0.10(+0.36%) |
Apr 18, 2016 | 27.43 | 27.64 | 27.33 | 27.56 | 5,116,356 | +0.07(+0.25%) |
Apr 15, 2016 | 27.61 | 27.64 | 27.42 | 27.49 | 3,142,070 | -0.01(-0.05%) |
Apr 14, 2016 | 27.50 | 27.62 | 27.16 | 27.51 | 3,861,258 | +0.12(+0.45%) |
Apr 13, 2016 | 26.67 | 27.41 | 26.37 | 27.38 | 4,060,123 | +0.94(+3.56%) |
Apr 12, 2016 | 26.15 | 26.53 | 25.96 | 26.44 | 4,201,662 | +0.46(+1.76%) |
Apr 11, 2016 | 25.86 | 26.41 | 25.85 | 25.98 | 4,399,148 | +0.03(+0.13%) |
Apr 08, 2016 | 26.09 | 26.50 | 25.85 | 25.95 | 3,179,416 | +0.11(+0.44%) |
Apr 07, 2016 | 25.98 | 26.12 | 25.73 | 25.84 | 3,279,620 | -0.35(-1.36%) |
Apr 06, 2016 | 26.06 | 26.22 | 25.62 | 26.19 | 4,411,110 | +0.15(+0.59%) |
Apr 05, 2016 | 26.23 | 26.26 | 25.92 | 26.04 | 4,733,479 | -0.41(-1.57%) |
Apr 04, 2016 | 26.67 | 26.72 | 26.41 | 26.45 | 3,388,632 | -0.27(-1.00%) |