Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.85 | 28.79 | 27.85 | 28.10 | 77,394 | -0.45(-1.59%) |
Jun 29, 2016 | 28.26 | 28.63 | 28.24 | 28.55 | 299,834 | +0.68(+2.46%) |
Jun 28, 2016 | 28.07 | 28.15 | 27.73 | 27.87 | 378,313 | +0.37(+1.35%) |
Jun 27, 2016 | 27.49 | 27.65 | 27.15 | 27.50 | 195,369 | +0.05(+0.20%) |
Jun 24, 2016 | 27.00 | 27.68 | 26.85 | 27.45 | 103,295 | -1.64(-5.65%) |
Jun 23, 2016 | 28.84 | 29.09 | 28.84 | 29.09 | 132,258 | +0.56(+1.96%) |
Jun 22, 2016 | 28.64 | 28.68 | 28.42 | 28.53 | 158,812 | +0.78(+2.81%) |
Jun 21, 2016 | 27.69 | 27.95 | 27.48 | 27.75 | 146,652 | +0.21(+0.76%) |
Jun 20, 2016 | 27.34 | 27.89 | 27.34 | 27.54 | 107,510 | +0.83(+3.11%) |
Jun 17, 2016 | 26.42 | 26.85 | 26.42 | 26.71 | 59,859 | -0.24(-0.89%) |
Jun 16, 2016 | 26.79 | 26.99 | 26.60 | 26.95 | 70,259 | +0.15(+0.56%) |
Jun 15, 2016 | 26.47 | 26.98 | 26.47 | 26.80 | 181,565 | +0.20(+0.75%) |
Jun 14, 2016 | 26.62 | 26.70 | 26.43 | 26.60 | 409,893 | -0.14(-0.54%) |
Jun 13, 2016 | 26.93 | 27.01 | 26.72 | 26.75 | 121,425 | -0.75(-2.75%) |
Jun 10, 2016 | 27.61 | 27.71 | 27.43 | 27.50 | 127,430 | -1.01(-3.54%) |
Jun 09, 2016 | 28.59 | 28.59 | 28.37 | 28.51 | 136,437 | -0.21(-0.73%) |
Jun 08, 2016 | 28.52 | 28.85 | 28.51 | 28.72 | 73,846 | +0.25(+0.88%) |
Jun 07, 2016 | 28.21 | 28.62 | 28.19 | 28.47 | 71,073 | -0.02(-0.07%) |
Jun 06, 2016 | 28.32 | 28.59 | 28.15 | 28.49 | 176,013 | +0.77(+2.78%) |
Jun 03, 2016 | 27.84 | 27.88 | 27.50 | 27.72 | 46,743 | -0.20(-0.72%) |
Jun 02, 2016 | 27.70 | 27.92 | 27.59 | 27.92 | 193,037 | -0.31(-1.10%) |
Jun 01, 2016 | 28.01 | 28.38 | 28.01 | 28.23 | 286,532 | +0.41(+1.47%) |
May 31, 2016 | 27.68 | 27.97 | 27.68 | 27.82 | 68,255 | +0.28(+1.02%) |
May 27, 2016 | 27.54 | 27.54 | 27.54 | 0 | -0.01(-0.02%) | |
May 26, 2016 | 27.35 | 27.63 | 27.08 | 27.55 | 115,766 | +0.06(+0.20%) |
May 25, 2016 | 28.05 | 28.20 | 27.48 | 27.49 | 465,882 | -0.42(-1.50%) |
May 24, 2016 | 28.05 | 28.05 | 27.43 | 27.91 | 41,470 | -0.09(-0.32%) |
May 23, 2016 | 27.56 | 28.20 | 27.56 | 28.00 | 94,220 | +0.41(+1.47%) |
May 20, 2016 | 27.64 | 27.85 | 27.45 | 27.59 | 76,493 | +0.45(+1.64%) |
May 19, 2016 | 27.03 | 27.29 | 27.00 | 27.15 | 32,080 | -0.16(-0.57%) |
May 18, 2016 | 27.11 | 27.55 | 27.07 | 27.30 | 35,221 | +0.30(+1.13%) |
May 17, 2016 | 26.93 | 27.20 | 26.85 | 27.00 | 156,735 | +0.01(+0.04%) |
May 16, 2016 | 26.63 | 27.00 | 26.58 | 26.99 | 49,403 | +0.15(+0.56%) |
May 13, 2016 | 26.72 | 26.95 | 26.48 | 26.84 | 22,266 | -0.91(-3.30%) |
May 12, 2016 | 27.87 | 28.07 | 27.66 | 27.75 | 43,601 | -0.16(-0.56%) |
May 11, 2016 | 28.00 | 28.13 | 27.77 | 27.91 | 51,967 | +0.35(+1.27%) |
May 10, 2016 | 26.90 | 27.60 | 26.90 | 27.56 | 54,751 | +0.79(+2.93%) |
May 09, 2016 | 26.94 | 27.27 | 26.65 | 26.77 | 49,671 | +0.08(+0.32%) |
May 06, 2016 | 26.52 | 26.73 | 26.32 | 26.69 | 31,636 | -0.43(-1.57%) |
May 05, 2016 | 27.08 | 27.14 | 26.86 | 27.12 | 77,198 | +0.29(+1.07%) |
May 04, 2016 | 27.00 | 27.00 | 26.73 | 26.83 | 86,352 | -0.31(-1.14%) |
May 03, 2016 | 27.14 | 27.44 | 26.85 | 27.14 | 55,654 | -0.11(-0.39%) |
May 02, 2016 | 27.48 | 27.48 | 26.99 | 27.25 | 25,905 | +0.48(+1.81%) |
Apr 29, 2016 | 26.89 | 27.15 | 26.70 | 26.76 | 80,246 | -0.04(-0.15%) |
Apr 28, 2016 | 27.44 | 27.53 | 26.80 | 26.80 | 59,127 | -1.30(-4.63%) |
Apr 27, 2016 | 28.03 | 28.33 | 27.78 | 28.10 | 61,311 | -0.15(-0.52%) |
Apr 26, 2016 | 28.18 | 28.32 | 28.05 | 28.25 | 50,135 | -0.02(-0.07%) |
Apr 25, 2016 | 28.00 | 28.47 | 28.00 | 28.27 | 62,167 | -0.15(-0.53%) |
Apr 22, 2016 | 28.07 | 28.42 | 28.04 | 28.42 | 177,477 | +0.92(+3.35%) |
Apr 21, 2016 | 27.25 | 27.96 | 27.25 | 27.50 | 64,068 | -0.35(-1.26%) |
Apr 20, 2016 | 27.66 | 27.96 | 27.48 | 27.85 | 111,587 | +0.17(+0.61%) |
Apr 19, 2016 | 27.56 | 27.93 | 27.56 | 27.68 | 113,603 | +0.68(+2.51%) |
Apr 18, 2016 | 26.55 | 27.08 | 26.48 | 27.00 | 68,673 | -0.30(-1.09%) |
Apr 15, 2016 | 27.25 | 27.37 | 27.00 | 27.30 | 67,839 | +0.32(+1.19%) |
Apr 14, 2016 | 26.89 | 27.31 | 26.89 | 26.98 | 48,201 | -0.20(-0.74%) |
Apr 13, 2016 | 26.91 | 27.19 | 26.91 | 27.18 | 107,159 | +0.44(+1.65%) |
Apr 12, 2016 | 26.24 | 26.74 | 26.24 | 26.74 | 132,603 | +0.55(+2.10%) |
Apr 11, 2016 | 26.03 | 26.50 | 26.03 | 26.19 | 40,411 | +0.04(+0.15%) |
Apr 08, 2016 | 25.80 | 26.50 | 25.80 | 26.15 | 103,126 | +0.72(+2.83%) |
Apr 07, 2016 | 25.39 | 25.61 | 25.26 | 25.43 | 230,436 | +0.24(+0.95%) |
Apr 06, 2016 | 24.68 | 25.19 | 24.68 | 25.19 | 75,526 | +0.42(+1.70%) |
Apr 05, 2016 | 24.35 | 24.82 | 24.35 | 24.77 | 173,938 | +0.42(+1.72%) |
Apr 04, 2016 | 24.12 | 24.64 | 24.12 | 24.35 | 66,767 | -0.06(-0.25%) |