Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.79 | 26.23 | 25.71 | 26.19 | 11,306,946 | +0.49(+1.89%) |
Jun 29, 2016 | 25.57 | 25.72 | 25.41 | 25.70 | 8,485,243 | +0.27(+1.06%) |
Jun 28, 2016 | 25.50 | 25.61 | 25.20 | 25.43 | 11,793,772 | +0.06(+0.25%) |
Jun 27, 2016 | 25.53 | 25.70 | 25.21 | 25.37 | 12,876,850 | -0.42(-1.64%) |
Jun 24, 2016 | 26.24 | 26.71 | 25.64 | 25.79 | 24,321,674 | -1.57(-5.73%) |
Jun 23, 2016 | 27.38 | 27.41 | 27.17 | 27.36 | 7,540,703 | +0.09(+0.33%) |
Jun 22, 2016 | 27.52 | 27.67 | 27.25 | 27.27 | 5,300,217 | -0.25(-0.91%) |
Jun 21, 2016 | 27.50 | 27.70 | 27.36 | 27.52 | 5,236,851 | -0.01(-0.03%) |
Jun 20, 2016 | 27.17 | 27.63 | 27.10 | 27.53 | 10,831,837 | +0.44(+1.64%) |
Jun 17, 2016 | 27.02 | 27.17 | 26.95 | 27.08 | 14,603,533 | +0.03(+0.10%) |
Jun 16, 2016 | 27.04 | 27.09 | 26.79 | 27.06 | 8,300,392 | +0.12(+0.44%) |
Jun 15, 2016 | 27.11 | 27.13 | 26.87 | 26.94 | 8,704,505 | -0.12(-0.44%) |
Jun 14, 2016 | 26.96 | 27.07 | 26.70 | 27.06 | 6,813,393 | +0.15(+0.57%) |
Jun 13, 2016 | 27.25 | 27.39 | 26.86 | 26.90 | 10,265,393 | -0.37(-1.37%) |
Jun 10, 2016 | 27.17 | 27.35 | 27.14 | 27.28 | 7,048,356 | +0.05(+0.18%) |
Jun 09, 2016 | 26.97 | 27.26 | 26.97 | 27.23 | 4,930,828 | +0.26(+0.98%) |
Jun 08, 2016 | 26.87 | 26.99 | 26.85 | 26.97 | 5,376,571 | +0.01(+0.03%) |
Jun 07, 2016 | 26.93 | 27.14 | 26.90 | 26.96 | 6,122,268 | +0.01(+0.05%) |
Jun 06, 2016 | 27.00 | 27.15 | 26.82 | 26.95 | 5,969,748 | -0.05(-0.20%) |
Jun 03, 2016 | 26.75 | 27.08 | 26.72 | 27.00 | 7,983,912 | +0.50(+1.89%) |
Jun 02, 2016 | 26.48 | 26.52 | 26.26 | 26.50 | 3,986,025 | -0.05(-0.18%) |
Jun 01, 2016 | 26.43 | 26.62 | 26.41 | 26.55 | 6,478,763 | +0.07(+0.26%) |
May 31, 2016 | 26.51 | 26.67 | 26.31 | 26.48 | 7,462,325 | -0.10(-0.36%) |
May 27, 2016 | 26.53 | 26.57 | 26.57 | 26.57 | 4,632,886 | +0.09(+0.34%) |
May 26, 2016 | 26.14 | 26.51 | 26.05 | 26.49 | 5,148,271 | +0.38(+1.45%) |
May 25, 2016 | 25.99 | 26.18 | 25.87 | 26.11 | 4,070,074 | -0.04(-0.16%) |
May 24, 2016 | 25.85 | 26.21 | 25.77 | 26.15 | 6,708,663 | +0.42(+1.63%) |
May 23, 2016 | 26.09 | 26.14 | 25.72 | 25.73 | 6,154,912 | -0.35(-1.34%) |
May 20, 2016 | 26.14 | 26.17 | 25.94 | 26.08 | 5,663,798 | +0.04(+0.16%) |
May 19, 2016 | 25.61 | 26.06 | 25.49 | 26.04 | 5,609,876 | +0.29(+1.12%) |
May 18, 2016 | 26.16 | 26.25 | 25.56 | 25.75 | 9,571,874 | -0.56(-2.14%) |
May 17, 2016 | 26.62 | 26.64 | 26.16 | 26.31 | 5,761,444 | -0.35(-1.31%) |
May 16, 2016 | 26.62 | 26.70 | 26.47 | 26.66 | 7,295,811 | -0.05(-0.21%) |
May 13, 2016 | 26.66 | 26.79 | 26.53 | 26.72 | 6,387,153 | -0.01(-0.05%) |
May 12, 2016 | 26.55 | 26.85 | 26.46 | 26.73 | 4,482,666 | +0.14(+0.52%) |
May 11, 2016 | 26.50 | 26.62 | 26.33 | 26.60 | 4,992,900 | +0.16(+0.62%) |
May 10, 2016 | 26.56 | 26.60 | 26.33 | 26.43 | 5,836,554 | +0.02(+0.08%) |
May 09, 2016 | 26.36 | 26.51 | 26.30 | 26.41 | 4,672,297 | +0.10(+0.37%) |
May 06, 2016 | 26.32 | 26.35 | 26.02 | 26.31 | 4,485,256 | -0.01(-0.05%) |
May 05, 2016 | 26.30 | 26.64 | 26.22 | 26.33 | 6,692,757 | -0.03(-0.13%) |
May 04, 2016 | 26.11 | 26.52 | 26.00 | 26.36 | 5,444,802 | +0.20(+0.76%) |
May 03, 2016 | 26.29 | 26.38 | 26.04 | 26.16 | 6,874,929 | -0.19(-0.70%) |
May 02, 2016 | 25.86 | 26.51 | 25.86 | 26.35 | 9,065,187 | +0.49(+1.89%) |
Apr 29, 2016 | 25.62 | 25.94 | 25.41 | 25.86 | 7,904,811 | +0.25(+0.99%) |
Apr 28, 2016 | 25.13 | 25.62 | 25.02 | 25.61 | 5,839,493 | +0.28(+1.11%) |
Apr 27, 2016 | 25.16 | 25.52 | 25.05 | 25.32 | 7,732,126 | +0.27(+1.10%) |
Apr 26, 2016 | 25.13 | 25.18 | 24.93 | 25.05 | 8,798,018 | -0.06(-0.25%) |
Apr 25, 2016 | 25.08 | 25.16 | 24.97 | 25.11 | 4,746,704 | +0.03(+0.11%) |
Apr 22, 2016 | 24.92 | 25.13 | 24.92 | 25.08 | 4,167,276 | +0.16(+0.66%) |
Apr 21, 2016 | 25.44 | 25.45 | 24.83 | 24.92 | 9,571,614 | -0.54(-2.11%) |
Apr 20, 2016 | 25.95 | 26.00 | 25.43 | 25.45 | 6,414,049 | -0.52(-1.98%) |
Apr 19, 2016 | 25.97 | 26.05 | 25.76 | 25.97 | 4,874,513 | +0.05(+0.19%) |
Apr 18, 2016 | 25.86 | 25.96 | 25.65 | 25.92 | 3,697,855 | +0.13(+0.51%) |
Apr 15, 2016 | 25.48 | 25.83 | 25.41 | 25.79 | 4,875,947 | +0.34(+1.32%) |
Apr 14, 2016 | 25.41 | 25.59 | 25.39 | 25.45 | 2,566,767 | -0.04(-0.16%) |
Apr 13, 2016 | 25.74 | 25.74 | 25.32 | 25.50 | 4,869,195 | -0.24(-0.93%) |
Apr 12, 2016 | 25.57 | 25.79 | 25.49 | 25.74 | 3,279,038 | +0.19(+0.73%) |
Apr 11, 2016 | 25.65 | 25.89 | 25.54 | 25.55 | 3,109,586 | -0.14(-0.56%) |
Apr 08, 2016 | 25.79 | 25.92 | 25.62 | 25.70 | 3,849,632 | +0.03(+0.11%) |
Apr 07, 2016 | 25.78 | 25.91 | 25.59 | 25.67 | 4,309,151 | -0.14(-0.53%) |
Apr 06, 2016 | 25.61 | 25.84 | 25.37 | 25.81 | 5,702,040 | +0.16(+0.62%) |
Apr 05, 2016 | 26.05 | 26.10 | 25.56 | 25.65 | 6,101,061 | -0.48(-1.84%) |
Apr 04, 2016 | 26.27 | 26.31 | 25.96 | 26.13 | 3,459,888 | -0.11(-0.42%) |