Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.99 | 27.58 | 26.83 | 27.39 | 25,404 | +0.46(+1.70%) |
Jun 29, 2016 | 26.93 | 27.37 | 26.58 | 26.93 | 18,276 | +0.13(+0.50%) |
Jun 28, 2016 | 27.12 | 27.12 | 26.67 | 26.79 | 29,026 | -0.18(-0.67%) |
Jun 27, 2016 | 27.86 | 27.86 | 26.80 | 26.97 | 46,698 | -1.18(-4.20%) |
Jun 24, 2016 | 27.80 | 28.16 | 27.21 | 28.16 | 306,420 | -0.28(-0.97%) |
Jun 23, 2016 | 28.11 | 28.54 | 28.04 | 28.44 | 23,505 | +0.36(+1.29%) |
Jun 22, 2016 | 28.03 | 28.27 | 27.97 | 28.07 | 16,063 | +0.04(+0.14%) |
Jun 21, 2016 | 28.19 | 28.19 | 27.70 | 28.03 | 34,352 | -0.07(-0.24%) |
Jun 20, 2016 | 28.65 | 28.65 | 27.92 | 28.10 | 41,266 | +0.03(+0.10%) |
Jun 17, 2016 | 27.66 | 28.44 | 27.66 | 28.07 | 42,350 | +0.50(+1.80%) |
Jun 16, 2016 | 27.54 | 28.11 | 27.41 | 27.58 | 37,475 | -0.09(-0.31%) |
Jun 15, 2016 | 27.76 | 28.18 | 27.26 | 27.66 | 32,100 | -0.04(-0.14%) |
Jun 14, 2016 | 27.25 | 27.92 | 27.11 | 27.70 | 33,931 | +0.49(+1.79%) |
Jun 13, 2016 | 28.02 | 28.20 | 26.95 | 27.21 | 41,089 | -0.87(-3.09%) |
Jun 10, 2016 | 28.22 | 28.68 | 28.07 | 28.08 | 23,352 | -0.17(-0.61%) |
Jun 09, 2016 | 28.72 | 28.74 | 28.25 | 28.25 | 28,138 | -0.50(-1.75%) |
Jun 08, 2016 | 28.52 | 28.86 | 28.39 | 28.76 | 24,572 | +0.15(+0.53%) |
Jun 07, 2016 | 28.32 | 28.76 | 28.32 | 28.61 | 20,755 | +0.33(+1.18%) |
Jun 06, 2016 | 28.22 | 28.57 | 28.14 | 28.27 | 31,230 | +0.14(+0.51%) |
Jun 03, 2016 | 28.24 | 28.37 | 27.90 | 28.13 | 31,880 | -0.16(-0.57%) |
Jun 02, 2016 | 28.38 | 28.50 | 27.81 | 28.29 | 15,156 | -0.15(-0.54%) |
Jun 01, 2016 | 28.37 | 28.63 | 28.37 | 28.44 | 13,020 | -0.06(-0.20%) |
May 31, 2016 | 28.45 | 28.93 | 28.45 | 28.50 | 17,633 | -0.04(-0.13%) |
May 27, 2016 | 28.51 | 28.54 | 28.54 | 28.54 | 34,046 | +0.03(+0.10%) |
May 26, 2016 | 28.61 | 28.82 | 28.51 | 28.51 | 12,855 | -0.10(-0.33%) |
May 25, 2016 | 28.58 | 28.88 | 28.56 | 28.61 | 22,395 | -0.07(-0.23%) |
May 24, 2016 | 28.55 | 28.98 | 28.48 | 28.67 | 21,585 | +0.13(+0.47%) |
May 23, 2016 | 28.55 | 28.76 | 28.41 | 28.54 | 7,415 | -0.11(-0.40%) |
May 20, 2016 | 28.42 | 28.77 | 28.42 | 28.65 | 10,961 | +0.21(+0.74%) |
May 19, 2016 | 28.62 | 28.62 | 28.23 | 28.44 | 21,502 | -0.27(-0.93%) |
May 18, 2016 | 28.60 | 28.78 | 28.26 | 28.71 | 12,750 | -0.01(-0.03%) |
May 17, 2016 | 29.17 | 28.99 | 28.59 | 28.72 | 43,624 | -0.27(-0.92%) |
May 16, 2016 | 28.95 | 29.39 | 28.90 | 28.99 | 16,546 | +0.14(+0.49%) |
May 13, 2016 | 29.40 | 29.40 | 28.73 | 28.84 | 26,858 | +0.01(+0.03%) |
May 12, 2016 | 28.77 | 29.11 | 28.77 | 28.83 | 56,499 | +0.07(+0.23%) |
May 11, 2016 | 28.84 | 28.99 | 28.76 | 28.77 | 17,492 | -0.21(-0.72%) |
May 10, 2016 | 28.94 | 29.21 | 28.73 | 28.98 | 28,354 | +0.18(+0.63%) |
May 09, 2016 | 28.79 | 29.02 | 28.74 | 28.80 | 15,947 | -0.03(-0.10%) |
May 06, 2016 | 28.93 | 29.11 | 28.75 | 28.82 | 14,615 | -0.12(-0.43%) |
May 05, 2016 | 28.95 | 29.02 | 28.73 | 28.95 | 15,380 | -0.07(-0.23%) |
May 04, 2016 | 28.73 | 29.28 | 28.73 | 29.02 | 11,829 | +0.26(+0.89%) |
May 03, 2016 | 28.73 | 29.19 | 28.73 | 28.76 | 17,467 | -0.08(-0.26%) |
May 02, 2016 | 29.28 | 29.28 | 28.58 | 28.83 | 20,038 | -0.16(-0.56%) |
Apr 29, 2016 | 28.66 | 29.22 | 28.55 | 29.00 | 18,004 | +0.45(+1.57%) |
Apr 28, 2016 | 28.59 | 28.73 | 28.55 | 28.55 | 16,857 | -0.04(-0.13%) |
Apr 27, 2016 | 28.68 | 28.93 | 28.55 | 28.59 | 21,959 | -0.53(-1.83%) |
Apr 26, 2016 | 28.86 | 29.15 | 28.72 | 29.12 | 14,153 | +0.32(+1.12%) |
Apr 25, 2016 | 29.02 | 29.02 | 28.55 | 28.80 | 15,973 | -0.08(-0.26%) |
Apr 22, 2016 | 28.83 | 28.92 | 28.67 | 28.87 | 20,848 | +0.00(+0.00%) |
Apr 21, 2016 | 29.06 | 29.06 | 28.53 | 28.87 | 15,498 | -0.18(-0.62%) |
Apr 20, 2016 | 28.59 | 29.31 | 28.38 | 29.05 | 67,174 | +0.32(+1.13%) |
Apr 19, 2016 | 28.94 | 29.08 | 28.57 | 28.73 | 26,150 | -0.22(-0.76%) |
Apr 18, 2016 | 29.00 | 29.39 | 28.77 | 28.95 | 23,845 | -0.08(-0.26%) |
Apr 15, 2016 | 28.84 | 29.20 | 28.82 | 29.02 | 20,416 | +0.16(+0.56%) |
Apr 14, 2016 | 29.16 | 29.24 | 28.76 | 28.86 | 23,095 | -0.37(-1.27%) |
Apr 13, 2016 | 29.02 | 29.25 | 28.81 | 29.23 | 40,833 | +0.48(+1.65%) |
Apr 12, 2016 | 28.56 | 29.21 | 28.56 | 28.76 | 38,603 | +0.22(+0.77%) |
Apr 11, 2016 | 27.60 | 28.69 | 27.60 | 28.54 | 74,513 | +1.18(+4.31%) |
Apr 08, 2016 | 27.45 | 27.45 | 27.13 | 27.36 | 14,990 | +0.06(+0.21%) |
Apr 07, 2016 | 26.86 | 27.62 | 26.86 | 27.30 | 13,267 | +0.17(+0.63%) |
Apr 06, 2016 | 27.22 | 27.69 | 27.12 | 27.13 | 8,828 | +0.01(+0.04%) |
Apr 05, 2016 | 27.26 | 27.26 | 26.74 | 27.12 | 15,955 | -0.02(-0.07%) |
Apr 04, 2016 | 27.22 | 27.57 | 26.88 | 27.14 | 27,292 | +0.27(+0.99%) |