Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.37 | 25.38 | 24.01 | 24.97 | 504,088 | +0.63(+2.59%) |
Jun 29, 2016 | 24.51 | 24.91 | 23.40 | 24.34 | 559,960 | +0.24(+1.00%) |
Jun 28, 2016 | 23.22 | 24.27 | 23.22 | 24.10 | 701,491 | +1.18(+5.15%) |
Jun 27, 2016 | 24.09 | 24.42 | 22.38 | 22.92 | 934,757 | -1.58(-6.45%) |
Jun 24, 2016 | 24.68 | 25.13 | 24.30 | 24.50 | 3,292,378 | -1.32(-5.13%) |
Jun 23, 2016 | 25.56 | 25.56 | 25.04 | 25.82 | 593,316 | +0.52(+2.08%) |
Jun 22, 2016 | 25.12 | 26.50 | 24.64 | 25.30 | 962,832 | +0.14(+0.56%) |
Jun 21, 2016 | 26.95 | 27.04 | 24.80 | 25.16 | 897,381 | -1.83(-6.78%) |
Jun 20, 2016 | 27.13 | 28.18 | 26.89 | 26.99 | 570,794 | +0.11(+0.41%) |
Jun 17, 2016 | 28.07 | 28.11 | 26.74 | 26.88 | 975,859 | -1.14(-4.07%) |
Jun 16, 2016 | 28.02 | 28.36 | 27.55 | 28.02 | 427,676 | -0.32(-1.13%) |
Jun 15, 2016 | 29.15 | 29.30 | 28.11 | 28.34 | 556,225 | -0.45(-1.56%) |
Jun 14, 2016 | 29.10 | 29.65 | 27.97 | 28.79 | 400,839 | -0.21(-0.72%) |
Jun 13, 2016 | 29.40 | 30.02 | 28.33 | 29.00 | 632,823 | -0.88(-2.95%) |
Jun 10, 2016 | 29.67 | 30.50 | 28.58 | 29.88 | 843,102 | +0.46(+1.56%) |
Jun 09, 2016 | 30.23 | 31.00 | 29.30 | 29.42 | 441,206 | -1.20(-3.92%) |
Jun 08, 2016 | 30.81 | 30.84 | 29.00 | 30.62 | 696,804 | -0.54(-1.73%) |
Jun 07, 2016 | 31.94 | 32.08 | 30.96 | 31.16 | 606,101 | -0.55(-1.73%) |
Jun 06, 2016 | 29.55 | 31.79 | 28.69 | 31.71 | 636,661 | +2.20(+7.46%) |
Jun 03, 2016 | 31.83 | 32.42 | 29.38 | 29.51 | 993,125 | -2.44(-7.64%) |
Jun 02, 2016 | 29.91 | 32.44 | 29.91 | 31.95 | 945,725 | +1.84(+6.11%) |
Jun 01, 2016 | 29.99 | 30.51 | 28.94 | 30.11 | 778,371 | +0.04(+0.13%) |
May 31, 2016 | 28.99 | 30.75 | 28.65 | 30.07 | 1,130,810 | +1.03(+3.55%) |
May 27, 2016 | 29.18 | 29.04 | 29.04 | 29.04 | 607,900 | -0.22(-0.75%) |
May 26, 2016 | 27.84 | 29.93 | 27.12 | 29.26 | 1,028,718 | +1.52(+5.48%) |
May 25, 2016 | 28.62 | 29.06 | 27.53 | 27.74 | 451,147 | -0.62(-2.19%) |
May 24, 2016 | 27.83 | 28.44 | 27.28 | 28.36 | 434,880 | +0.79(+2.87%) |
May 23, 2016 | 27.84 | 28.08 | 27.35 | 27.57 | 476,237 | -0.39(-1.39%) |
May 20, 2016 | 26.37 | 28.05 | 26.37 | 27.96 | 729,594 | +1.35(+5.07%) |
May 19, 2016 | 26.63 | 27.20 | 25.50 | 26.61 | 621,806 | -0.18(-0.67%) |
May 18, 2016 | 25.23 | 27.77 | 25.11 | 26.79 | 755,926 | +1.53(+6.06%) |
May 17, 2016 | 25.43 | 26.01 | 25.13 | 25.26 | 517,410 | -0.22(-0.86%) |
May 16, 2016 | 24.25 | 25.66 | 23.99 | 25.48 | 835,384 | +1.47(+6.12%) |
May 13, 2016 | 23.71 | 24.54 | 23.56 | 24.01 | 409,313 | +0.02(+0.08%) |
May 12, 2016 | 25.85 | 26.22 | 23.27 | 23.99 | 650,669 | -1.63(-6.36%) |
May 11, 2016 | 26.02 | 26.73 | 25.54 | 25.62 | 371,557 | -0.50(-1.91%) |
May 10, 2016 | 26.39 | 26.39 | 25.41 | 26.12 | 448,205 | -0.10(-0.38%) |
May 09, 2016 | 25.22 | 26.79 | 25.13 | 26.22 | 555,806 | +1.12(+4.46%) |
May 06, 2016 | 24.88 | 25.67 | 24.51 | 25.10 | 445,392 | -0.11(-0.44%) |
May 05, 2016 | 25.80 | 26.38 | 24.94 | 25.21 | 420,985 | -0.63(-2.44%) |
May 04, 2016 | 26.29 | 26.55 | 25.24 | 25.84 | 654,368 | -0.70(-2.64%) |
May 03, 2016 | 27.19 | 27.75 | 26.28 | 26.54 | 522,925 | -0.94(-3.42%) |
May 02, 2016 | 26.48 | 27.92 | 25.77 | 27.48 | 906,087 | +0.93(+3.50%) |
Apr 29, 2016 | 27.06 | 28.15 | 25.51 | 26.55 | 1,009,906 | -1.03(-3.73%) |
Apr 28, 2016 | 27.78 | 28.88 | 27.30 | 27.58 | 703,208 | -0.55(-1.96%) |
Apr 27, 2016 | 27.70 | 28.76 | 27.41 | 28.13 | 806,936 | +0.27(+0.97%) |
Apr 26, 2016 | 27.81 | 28.25 | 26.25 | 27.86 | 689,658 | +0.23(+0.83%) |
Apr 25, 2016 | 28.62 | 28.88 | 27.57 | 27.63 | 575,378 | -1.24(-4.30%) |
Apr 22, 2016 | 28.52 | 29.09 | 27.18 | 28.87 | 992,251 | +0.68(+2.41%) |
Apr 21, 2016 | 28.00 | 29.09 | 27.79 | 28.19 | 957,676 | +0.46(+1.66%) |
Apr 20, 2016 | 27.94 | 28.90 | 27.36 | 27.73 | 786,677 | +0.23(+0.84%) |
Apr 19, 2016 | 27.93 | 28.29 | 26.92 | 27.50 | 921,935 | -0.50(-1.79%) |
Apr 18, 2016 | 27.83 | 28.99 | 27.75 | 28.00 | 783,982 | +0.11(+0.39%) |
Apr 15, 2016 | 27.76 | 28.36 | 27.01 | 27.89 | 1,202,584 | +0.02(+0.07%) |
Apr 14, 2016 | 26.07 | 28.14 | 25.91 | 27.87 | 1,161,870 | +1.87(+7.19%) |
Apr 13, 2016 | 24.72 | 26.23 | 24.52 | 26.00 | 734,285 | +1.49(+6.08%) |
Apr 12, 2016 | 24.72 | 24.96 | 23.61 | 24.51 | 932,685 | -0.27(-1.09%) |
Apr 11, 2016 | 25.30 | 25.77 | 24.02 | 24.78 | 843,476 | -0.33(-1.31%) |
Apr 08, 2016 | 27.32 | 27.49 | 24.32 | 25.11 | 1,362,142 | -1.84(-6.83%) |
Apr 07, 2016 | 25.60 | 27.27 | 25.41 | 26.95 | 5,736,477 | +1.03(+3.97%) |
Apr 06, 2016 | 24.35 | 25.98 | 24.24 | 25.92 | 794,050 | +1.71(+7.06%) |
Apr 05, 2016 | 24.46 | 25.10 | 23.83 | 24.21 | 791,391 | -0.50(-2.02%) |
Apr 04, 2016 | 25.88 | 26.30 | 24.64 | 24.71 | 608,697 | -1.07(-4.15%) |