Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.94 | 28.26 | 27.84 | 28.17 | 1,907,242 | +0.27(+0.97%) |
Jun 29, 2016 | 27.38 | 27.94 | 27.34 | 27.90 | 1,208,334 | +0.77(+2.83%) |
Jun 28, 2016 | 27.10 | 27.26 | 26.93 | 27.13 | 1,657,598 | +0.26(+0.99%) |
Jun 27, 2016 | 27.18 | 27.30 | 26.65 | 26.87 | 2,764,359 | -1.00(-3.58%) |
Jun 24, 2016 | 27.82 | 28.35 | 27.65 | 27.87 | 4,471,392 | -1.37(-4.70%) |
Jun 23, 2016 | 29.17 | 29.29 | 29.06 | 29.24 | 858,384 | +0.39(+1.35%) |
Jun 22, 2016 | 28.95 | 29.10 | 28.81 | 28.85 | 1,450,699 | -0.05(-0.17%) |
Jun 21, 2016 | 28.83 | 29.03 | 28.81 | 28.90 | 1,000,203 | +0.05(+0.17%) |
Jun 20, 2016 | 28.88 | 29.10 | 28.82 | 28.85 | 1,086,816 | +0.23(+0.80%) |
Jun 17, 2016 | 28.81 | 28.84 | 28.51 | 28.62 | 1,275,831 | -0.06(-0.22%) |
Jun 16, 2016 | 28.50 | 28.72 | 28.19 | 28.68 | 1,230,307 | -0.05(-0.17%) |
Jun 15, 2016 | 28.86 | 28.90 | 28.68 | 28.73 | 1,191,629 | -0.15(-0.53%) |
Jun 14, 2016 | 28.94 | 29.01 | 28.72 | 28.88 | 1,094,276 | -0.16(-0.55%) |
Jun 13, 2016 | 29.04 | 29.26 | 28.95 | 29.04 | 862,599 | -0.19(-0.64%) |
Jun 10, 2016 | 29.46 | 29.55 | 29.13 | 29.23 | 964,930 | -0.36(-1.20%) |
Jun 09, 2016 | 29.53 | 29.63 | 29.42 | 29.59 | 957,412 | -0.15(-0.52%) |
Jun 08, 2016 | 29.82 | 29.84 | 29.59 | 29.74 | 764,518 | +0.06(+0.21%) |
Jun 07, 2016 | 29.59 | 29.71 | 29.48 | 29.68 | 1,031,360 | +0.10(+0.33%) |
Jun 06, 2016 | 29.49 | 29.71 | 29.43 | 29.58 | 936,618 | +0.09(+0.31%) |
Jun 03, 2016 | 29.52 | 29.57 | 29.30 | 29.49 | 888,547 | +0.17(+0.57%) |
Jun 02, 2016 | 29.14 | 29.34 | 29.07 | 29.32 | 1,251,243 | +0.01(+0.05%) |
Jun 01, 2016 | 29.34 | 29.50 | 29.14 | 29.31 | 875,313 | +0.00(+0.00%) |
May 31, 2016 | 29.46 | 29.54 | 29.22 | 29.31 | 1,431,131 | -0.16(-0.54%) |
May 27, 2016 | 29.04 | 29.47 | 29.47 | 29.47 | 880,506 | +0.27(+0.93%) |
May 26, 2016 | 29.22 | 29.33 | 29.11 | 29.20 | 1,012,861 | +0.14(+0.48%) |
May 25, 2016 | 29.06 | 29.26 | 28.96 | 29.06 | 1,567,580 | +0.17(+0.60%) |
May 24, 2016 | 28.62 | 28.98 | 28.62 | 28.88 | 1,616,386 | +0.46(+1.62%) |
May 23, 2016 | 28.69 | 28.73 | 28.42 | 28.42 | 1,111,937 | -0.33(-1.16%) |
May 20, 2016 | 28.30 | 28.88 | 28.24 | 28.76 | 1,788,883 | +0.56(+2.00%) |
May 19, 2016 | 28.00 | 28.23 | 27.87 | 28.19 | 1,081,878 | -0.02(-0.07%) |
May 18, 2016 | 28.18 | 28.45 | 28.05 | 28.21 | 1,096,033 | -0.13(-0.44%) |
May 17, 2016 | 28.54 | 28.63 | 28.09 | 28.34 | 1,736,159 | +0.00(+0.01%) |
May 16, 2016 | 28.12 | 28.41 | 27.99 | 28.34 | 1,095,828 | +0.22(+0.78%) |
May 13, 2016 | 28.20 | 28.21 | 28.01 | 28.12 | 1,255,090 | -0.21(-0.72%) |
May 12, 2016 | 28.26 | 28.37 | 28.03 | 28.32 | 1,014,750 | +0.29(+1.02%) |
May 11, 2016 | 28.21 | 28.32 | 27.95 | 28.03 | 1,053,202 | -0.30(-1.06%) |
May 10, 2016 | 27.95 | 28.35 | 27.95 | 28.34 | 994,562 | +0.49(+1.77%) |
May 09, 2016 | 27.62 | 27.86 | 27.58 | 27.84 | 863,861 | +0.14(+0.49%) |
May 06, 2016 | 27.58 | 27.77 | 27.45 | 27.71 | 1,036,121 | +0.07(+0.25%) |
May 05, 2016 | 27.91 | 27.91 | 27.60 | 27.64 | 1,393,577 | -0.13(-0.47%) |
May 04, 2016 | 27.56 | 27.83 | 27.43 | 27.77 | 1,067,294 | +0.03(+0.12%) |
May 03, 2016 | 27.99 | 28.19 | 27.62 | 27.73 | 1,316,294 | -0.48(-1.70%) |
May 02, 2016 | 27.77 | 28.25 | 27.73 | 28.21 | 1,197,863 | +0.09(+0.32%) |
Apr 29, 2016 | 28.08 | 28.15 | 27.81 | 28.12 | 1,474,773 | +0.00(+0.00%) |
Apr 28, 2016 | 28.34 | 28.53 | 28.08 | 28.12 | 1,181,302 | -0.27(-0.96%) |
Apr 27, 2016 | 28.55 | 28.57 | 28.11 | 28.40 | 1,467,665 | -0.08(-0.29%) |
Apr 26, 2016 | 28.06 | 28.72 | 28.06 | 28.48 | 1,791,711 | +0.54(+1.93%) |
Apr 25, 2016 | 27.87 | 27.97 | 27.68 | 27.94 | 1,173,672 | +0.03(+0.12%) |
Apr 22, 2016 | 27.95 | 28.11 | 27.76 | 27.90 | 977,479 | +0.13(+0.47%) |
Apr 21, 2016 | 28.02 | 28.03 | 27.74 | 27.77 | 1,081,275 | -0.25(-0.88%) |
Apr 20, 2016 | 28.27 | 28.32 | 28.00 | 28.02 | 1,104,758 | -0.24(-0.85%) |
Apr 19, 2016 | 28.10 | 28.38 | 28.00 | 28.26 | 1,022,813 | +0.34(+1.22%) |
Apr 18, 2016 | 27.61 | 27.97 | 27.60 | 27.92 | 1,160,733 | +0.11(+0.39%) |
Apr 15, 2016 | 27.79 | 27.86 | 27.71 | 27.81 | 1,460,998 | +0.02(+0.07%) |
Apr 14, 2016 | 27.89 | 27.98 | 27.75 | 27.79 | 779,816 | -0.05(-0.17%) |
Apr 13, 2016 | 28.04 | 28.12 | 27.81 | 27.84 | 985,897 | -0.10(-0.37%) |
Apr 12, 2016 | 27.73 | 28.05 | 27.67 | 27.94 | 1,302,131 | +0.32(+1.16%) |
Apr 11, 2016 | 27.45 | 27.87 | 27.45 | 27.62 | 1,479,678 | +0.29(+1.05%) |
Apr 08, 2016 | 27.52 | 27.58 | 27.16 | 27.33 | 957,718 | +0.12(+0.45%) |
Apr 07, 2016 | 27.28 | 27.39 | 27.02 | 27.21 | 1,254,176 | -0.25(-0.92%) |
Apr 06, 2016 | 27.45 | 27.52 | 27.20 | 27.46 | 996,651 | +0.05(+0.17%) |
Apr 05, 2016 | 27.30 | 27.54 | 27.19 | 27.41 | 1,106,200 | -0.22(-0.79%) |
Apr 04, 2016 | 27.76 | 27.99 | 27.59 | 27.63 | 1,072,911 | -0.09(-0.32%) |