Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.81 | 27.97 | 27.65 | 27.92 | 2,766,948 | +0.16(+0.58%) |
Jun 29, 2016 | 27.61 | 27.79 | 27.51 | 27.76 | 2,043,376 | +0.51(+1.85%) |
Jun 28, 2016 | 27.11 | 27.26 | 27.01 | 27.25 | 1,994,936 | +0.54(+2.04%) |
Jun 27, 2016 | 26.80 | 26.88 | 26.50 | 26.71 | 2,105,078 | -0.04(-0.13%) |
Jun 24, 2016 | 26.88 | 27.24 | 26.66 | 26.75 | 3,290,846 | -1.29(-4.58%) |
Jun 23, 2016 | 27.80 | 28.09 | 27.74 | 28.03 | 2,070,136 | +0.52(+1.89%) |
Jun 22, 2016 | 27.65 | 27.68 | 27.46 | 27.51 | 1,326,309 | -0.26(-0.94%) |
Jun 21, 2016 | 27.74 | 27.84 | 27.57 | 27.77 | 2,153,112 | +0.00(+0.00%) |
Jun 20, 2016 | 27.85 | 27.93 | 27.70 | 27.77 | 1,442,879 | +0.11(+0.40%) |
Jun 17, 2016 | 27.66 | 27.69 | 27.54 | 27.66 | 893,949 | +0.06(+0.22%) |
Jun 16, 2016 | 27.43 | 27.68 | 27.28 | 27.60 | 2,051,480 | -0.20(-0.72%) |
Jun 15, 2016 | 27.80 | 27.97 | 27.69 | 27.80 | 4,406,650 | +0.47(+1.72%) |
Jun 14, 2016 | 27.38 | 27.44 | 27.20 | 27.33 | 3,304,829 | -0.01(-0.04%) |
Jun 13, 2016 | 27.42 | 27.55 | 27.32 | 27.34 | 956,601 | -0.29(-1.05%) |
Jun 10, 2016 | 27.72 | 27.84 | 27.57 | 27.63 | 1,053,316 | -0.36(-1.29%) |
Jun 09, 2016 | 27.90 | 28.03 | 27.87 | 27.99 | 1,373,205 | -0.44(-1.55%) |
Jun 08, 2016 | 28.28 | 28.46 | 28.27 | 28.43 | 2,112,023 | +0.16(+0.57%) |
Jun 07, 2016 | 28.12 | 28.32 | 28.11 | 28.27 | 1,943,859 | +0.15(+0.53%) |
Jun 06, 2016 | 27.97 | 28.20 | 27.95 | 28.12 | 2,639,651 | -0.04(-0.14%) |
Jun 03, 2016 | 27.94 | 28.18 | 27.91 | 28.16 | 3,299,804 | +0.17(+0.61%) |
Jun 02, 2016 | 27.71 | 28.03 | 27.71 | 27.99 | 2,465,791 | +0.30(+1.08%) |
Jun 01, 2016 | 27.60 | 27.72 | 27.53 | 27.69 | 2,735,482 | +0.06(+0.22%) |
May 31, 2016 | 27.74 | 27.80 | 27.63 | 27.63 | 2,119,703 | -0.17(-0.61%) |
May 27, 2016 | 27.75 | 27.80 | 27.80 | 27.80 | 2,166,200 | +0.33(+1.20%) |
May 26, 2016 | 27.41 | 27.50 | 27.34 | 27.47 | 652,461 | +0.49(+1.82%) |
May 25, 2016 | 26.85 | 27.04 | 26.82 | 26.98 | 1,053,993 | +0.66(+2.51%) |
May 24, 2016 | 26.19 | 26.34 | 26.17 | 26.32 | 1,574,227 | +0.13(+0.50%) |
May 23, 2016 | 26.12 | 26.23 | 26.11 | 26.19 | 989,456 | -0.12(-0.46%) |
May 20, 2016 | 26.37 | 26.41 | 26.25 | 26.31 | 1,225,328 | -0.01(-0.04%) |
May 19, 2016 | 26.26 | 26.32 | 26.15 | 26.32 | 1,324,116 | -0.44(-1.64%) |
May 18, 2016 | 26.83 | 27.05 | 26.62 | 26.76 | 1,708,365 | -0.16(-0.59%) |
May 17, 2016 | 26.97 | 27.07 | 26.83 | 26.92 | 877,301 | -0.03(-0.11%) |
May 16, 2016 | 26.97 | 27.05 | 26.91 | 26.95 | 1,490,231 | +0.41(+1.54%) |
May 13, 2016 | 26.88 | 26.93 | 26.51 | 26.54 | 893,699 | -0.50(-1.85%) |
May 12, 2016 | 27.14 | 27.24 | 26.98 | 27.04 | 1,592,250 | +0.05(+0.19%) |
May 11, 2016 | 27.12 | 27.17 | 26.99 | 26.99 | 1,423,648 | -0.21(-0.77%) |
May 10, 2016 | 27.02 | 27.20 | 27.02 | 27.20 | 1,747,967 | +0.31(+1.15%) |
May 09, 2016 | 27.03 | 27.06 | 26.86 | 26.89 | 2,633,365 | +0.14(+0.52%) |
May 06, 2016 | 26.65 | 26.82 | 26.65 | 26.75 | 1,388,227 | +0.11(+0.41%) |
May 05, 2016 | 26.65 | 26.70 | 26.55 | 26.64 | 2,103,366 | +0.22(+0.83%) |
May 04, 2016 | 26.62 | 26.67 | 26.35 | 26.42 | 2,826,922 | -0.16(-0.60%) |
May 03, 2016 | 26.88 | 26.88 | 26.57 | 26.58 | 1,979,795 | -0.57(-2.10%) |
May 02, 2016 | 27.07 | 27.15 | 27.00 | 27.15 | 1,815,419 | +0.09(+0.33%) |
Apr 29, 2016 | 27.07 | 27.15 | 26.93 | 27.06 | 2,549,261 | -0.04(-0.15%) |
Apr 28, 2016 | 27.17 | 27.30 | 27.07 | 27.10 | 1,728,971 | -0.65(-2.34%) |
Apr 27, 2016 | 27.58 | 27.84 | 27.49 | 27.75 | 1,916,986 | +0.15(+0.54%) |
Apr 26, 2016 | 27.49 | 27.60 | 27.41 | 27.60 | 1,503,130 | +0.58(+2.15%) |
Apr 25, 2016 | 27.09 | 27.12 | 26.98 | 27.02 | 1,582,702 | -0.18(-0.66%) |
Apr 22, 2016 | 27.30 | 27.38 | 27.18 | 27.20 | 1,891,737 | -0.06(-0.22%) |
Apr 21, 2016 | 27.44 | 27.45 | 27.26 | 27.26 | 1,686,043 | -0.33(-1.20%) |
Apr 20, 2016 | 27.55 | 27.76 | 27.53 | 27.59 | 3,738,333 | -0.35(-1.25%) |
Apr 19, 2016 | 27.81 | 28.02 | 27.80 | 27.94 | 2,024,671 | +0.37(+1.34%) |
Apr 18, 2016 | 27.40 | 27.60 | 27.39 | 27.57 | 1,883,784 | +0.13(+0.47%) |
Apr 15, 2016 | 27.43 | 27.51 | 27.36 | 27.44 | 2,453,620 | +0.06(+0.22%) |
Apr 14, 2016 | 27.37 | 27.48 | 27.34 | 27.38 | 2,131,014 | +0.04(+0.15%) |
Apr 13, 2016 | 27.17 | 27.40 | 27.17 | 27.34 | 1,450,405 | +0.30(+1.11%) |
Apr 12, 2016 | 26.86 | 27.09 | 26.76 | 27.04 | 1,207,311 | +0.38(+1.43%) |
Apr 11, 2016 | 26.60 | 26.74 | 26.59 | 26.66 | 866,044 | +0.51(+1.95%) |
Apr 08, 2016 | 26.37 | 26.37 | 26.07 | 26.15 | 2,283,243 | +0.16(+0.62%) |
Apr 07, 2016 | 26.24 | 26.25 | 25.90 | 25.99 | 2,067,994 | -0.63(-2.37%) |
Apr 06, 2016 | 26.38 | 26.66 | 26.27 | 26.62 | 1,627,477 | +0.20(+0.76%) |
Apr 05, 2016 | 26.44 | 26.53 | 26.33 | 26.42 | 1,607,220 | -0.55(-2.04%) |
Apr 04, 2016 | 27.06 | 27.13 | 26.93 | 26.97 | 746,422 | -0.05(-0.19%) |