Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.98 | 28.30 | 27.84 | 28.12 | 44,067,840 | +0.38(+1.36%) |
Jun 29, 2016 | 27.72 | 27.80 | 27.67 | 27.75 | 34,104,896 | +0.49(+1.81%) |
Jun 28, 2016 | 27.15 | 27.31 | 26.99 | 27.25 | 33,104,544 | +0.64(+2.41%) |
Jun 27, 2016 | 26.80 | 26.83 | 26.27 | 26.61 | 43,817,792 | -0.08(-0.31%) |
Jun 24, 2016 | 26.90 | 27.44 | 26.64 | 26.69 | 68,418,560 | -1.73(-6.07%) |
Jun 23, 2016 | 28.15 | 28.44 | 28.10 | 28.42 | 26,704,276 | +0.67(+2.43%) |
Jun 22, 2016 | 27.85 | 27.98 | 27.71 | 27.75 | 29,063,484 | +0.23(+0.84%) |
Jun 21, 2016 | 27.45 | 27.61 | 27.29 | 27.52 | 20,871,516 | +0.27(+1.01%) |
Jun 20, 2016 | 27.35 | 27.45 | 27.21 | 27.24 | 29,971,436 | +0.47(+1.77%) |
Jun 17, 2016 | 26.76 | 26.84 | 26.59 | 26.77 | 21,484,186 | -0.11(-0.41%) |
Jun 16, 2016 | 26.47 | 26.96 | 26.30 | 26.88 | 41,176,924 | -0.08(-0.29%) |
Jun 15, 2016 | 27.07 | 27.30 | 26.94 | 26.96 | 33,569,292 | +0.04(+0.15%) |
Jun 14, 2016 | 26.78 | 26.97 | 26.58 | 26.91 | 34,588,560 | +0.07(+0.27%) |
Jun 13, 2016 | 26.92 | 27.15 | 26.81 | 26.84 | 36,590,284 | -0.58(-2.11%) |
Jun 10, 2016 | 27.41 | 27.58 | 27.30 | 27.42 | 43,875,100 | -0.76(-2.69%) |
Jun 09, 2016 | 28.06 | 28.21 | 28.04 | 28.18 | 21,729,978 | -0.16(-0.58%) |
Jun 08, 2016 | 28.28 | 28.40 | 28.26 | 28.34 | 19,195,856 | +0.08(+0.29%) |
Jun 07, 2016 | 28.23 | 28.37 | 28.22 | 28.26 | 36,109,128 | +0.36(+1.29%) |
Jun 06, 2016 | 27.55 | 28.01 | 27.69 | 27.90 | 32,438,910 | +0.35(+1.27%) |
Jun 03, 2016 | 27.49 | 27.65 | 27.31 | 27.55 | 28,708,658 | +0.03(+0.12%) |
Jun 02, 2016 | 27.26 | 27.56 | 27.23 | 27.52 | 25,520,672 | +0.24(+0.88%) |
Jun 01, 2016 | 27.45 | 27.35 | 27.10 | 27.28 | 27,941,578 | -0.18(-0.64%) |
May 31, 2016 | 27.14 | 27.52 | 27.02 | 27.45 | 77,941,352 | +0.66(+2.47%) |
May 27, 2016 | 26.85 | 26.79 | 26.79 | 26.79 | 25,640,670 | +0.16(+0.58%) |
May 26, 2016 | 26.65 | 26.70 | 26.54 | 26.64 | 19,108,104 | -0.10(-0.37%) |
May 25, 2016 | 26.54 | 26.78 | 26.50 | 26.74 | 30,865,234 | +0.48(+1.83%) |
May 24, 2016 | 25.93 | 26.31 | 25.90 | 26.25 | 35,634,032 | +0.50(+1.93%) |
May 23, 2016 | 25.79 | 25.93 | 25.72 | 25.76 | 18,728,944 | -0.06(-0.22%) |
May 20, 2016 | 25.76 | 25.92 | 25.74 | 25.81 | 20,805,044 | +0.33(+1.28%) |
May 19, 2016 | 25.50 | 25.56 | 25.32 | 25.49 | 33,504,964 | -0.14(-0.54%) |
May 18, 2016 | 25.70 | 26.01 | 25.51 | 25.63 | 35,321,224 | -0.20(-0.77%) |
May 17, 2016 | 25.93 | 26.04 | 25.74 | 25.83 | 29,280,202 | -0.16(-0.61%) |
May 16, 2016 | 25.82 | 26.10 | 25.81 | 25.98 | 27,110,260 | +0.50(+1.95%) |
May 13, 2016 | 25.72 | 25.81 | 25.34 | 25.49 | 40,119,796 | -0.42(-1.61%) |
May 12, 2016 | 26.16 | 26.21 | 25.84 | 25.90 | 26,000,296 | -0.05(-0.19%) |
May 11, 2016 | 26.05 | 26.22 | 25.95 | 25.95 | 28,612,274 | -0.44(-1.67%) |
May 10, 2016 | 25.99 | 26.39 | 25.99 | 26.39 | 30,054,310 | +0.60(+2.31%) |
May 09, 2016 | 26.08 | 26.13 | 25.80 | 25.80 | 38,127,520 | -0.40(-1.53%) |
May 06, 2016 | 26.07 | 26.34 | 26.06 | 26.20 | 28,081,748 | -0.16(-0.59%) |
May 05, 2016 | 26.55 | 26.60 | 26.27 | 26.35 | 39,836,728 | +0.04(+0.16%) |
May 04, 2016 | 26.47 | 26.57 | 26.21 | 26.31 | 34,512,848 | -0.33(-1.24%) |
May 03, 2016 | 26.89 | 26.93 | 26.60 | 26.64 | 38,570,992 | -0.66(-2.43%) |
May 02, 2016 | 27.48 | 27.48 | 27.18 | 27.31 | 19,974,006 | -0.05(-0.18%) |
Apr 29, 2016 | 27.47 | 27.56 | 27.17 | 27.36 | 27,443,218 | -0.44(-1.58%) |
Apr 28, 2016 | 27.85 | 28.09 | 27.75 | 27.80 | 22,709,952 | -0.26(-0.93%) |
Apr 27, 2016 | 27.69 | 28.14 | 27.69 | 28.06 | 21,021,750 | +0.20(+0.73%) |
Apr 26, 2016 | 27.75 | 27.88 | 27.67 | 27.85 | 20,311,772 | +0.16(+0.59%) |
Apr 25, 2016 | 27.75 | 27.80 | 27.58 | 27.69 | 26,596,934 | -0.33(-1.19%) |
Apr 22, 2016 | 28.06 | 28.32 | 27.92 | 28.02 | 29,581,312 | -0.11(-0.38%) |
Apr 21, 2016 | 28.34 | 28.40 | 28.07 | 28.13 | 24,757,292 | -0.20(-0.69%) |
Apr 20, 2016 | 28.21 | 28.55 | 28.11 | 28.33 | 33,449,616 | -0.33(-1.14%) |
Apr 19, 2016 | 28.42 | 28.71 | 28.39 | 28.65 | 22,612,762 | +0.34(+1.21%) |
Apr 18, 2016 | 28.09 | 28.46 | 28.03 | 28.31 | 22,401,858 | +0.18(+0.64%) |
Apr 15, 2016 | 28.29 | 28.33 | 28.11 | 28.13 | 25,911,598 | -0.36(-1.26%) |
Apr 14, 2016 | 28.51 | 28.59 | 28.43 | 28.49 | 17,865,612 | -0.06(-0.20%) |
Apr 13, 2016 | 28.47 | 28.58 | 28.36 | 28.55 | 46,416,600 | +1.08(+3.92%) |
Apr 12, 2016 | 27.23 | 27.63 | 27.08 | 27.47 | 23,715,634 | +0.38(+1.39%) |
Apr 11, 2016 | 27.25 | 27.40 | 27.07 | 27.09 | 22,656,042 | +0.32(+1.19%) |
Apr 08, 2016 | 26.43 | 27.02 | 26.70 | 26.78 | 22,806,452 | +0.34(+1.30%) |
Apr 07, 2016 | 26.64 | 26.67 | 26.31 | 26.43 | 24,899,082 | -0.51(-1.91%) |
Apr 06, 2016 | 26.57 | 26.96 | 26.49 | 26.95 | 21,925,868 | +0.50(+1.88%) |
Apr 05, 2016 | 26.64 | 26.73 | 26.41 | 26.45 | 27,648,208 | -0.61(-2.26%) |
Apr 04, 2016 | 27.40 | 27.48 | 27.03 | 27.06 | 17,839,106 | -0.33(-1.22%) |