Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.73 | 23.99 | 23.47 | 23.95 | 66,674 | -0.23(-0.94%) |
Jun 29, 2016 | 24.08 | 24.18 | 24.01 | 24.18 | 22,614 | +0.18(+0.75%) |
Jun 28, 2016 | 24.33 | 24.33 | 23.85 | 24.00 | 29,908 | -0.23(-0.94%) |
Jun 27, 2016 | 24.39 | 24.39 | 24.01 | 24.23 | 55,098 | -0.15(-0.62%) |
Jun 24, 2016 | 24.49 | 24.96 | 24.27 | 24.38 | 27,869 | -1.24(-4.83%) |
Jun 23, 2016 | 25.27 | 25.62 | 25.27 | 25.62 | 61,068 | +0.95(+3.87%) |
Jun 22, 2016 | 24.85 | 24.97 | 24.66 | 24.66 | 23,015 | +0.09(+0.35%) |
Jun 21, 2016 | 24.62 | 24.76 | 24.44 | 24.58 | 9,782 | -0.07(-0.27%) |
Jun 20, 2016 | 24.70 | 24.78 | 24.55 | 24.64 | 20,037 | +0.72(+3.00%) |
Jun 17, 2016 | 23.94 | 24.08 | 23.87 | 23.92 | 28,866 | -0.43(-1.78%) |
Jun 16, 2016 | 24.43 | 24.51 | 23.91 | 24.36 | 65,135 | -0.74(-2.94%) |
Jun 15, 2016 | 25.23 | 25.47 | 25.08 | 25.10 | 34,603 | +0.09(+0.38%) |
Jun 14, 2016 | 25.09 | 25.24 | 24.81 | 25.00 | 50,261 | +0.30(+1.22%) |
Jun 13, 2016 | 24.98 | 25.02 | 24.70 | 24.70 | 26,368 | -0.81(-3.19%) |
Jun 10, 2016 | 25.46 | 25.66 | 25.46 | 25.51 | 12,525 | -0.29(-1.14%) |
Jun 09, 2016 | 25.59 | 25.85 | 25.57 | 25.80 | 12,372 | -0.03(-0.11%) |
Jun 08, 2016 | 25.80 | 25.92 | 25.72 | 25.83 | 12,670 | -0.11(-0.44%) |
Jun 07, 2016 | 26.03 | 26.12 | 25.95 | 25.95 | 26,993 | -0.20(-0.76%) |
Jun 06, 2016 | 25.95 | 26.28 | 25.95 | 26.15 | 69,859 | +0.98(+3.91%) |
Jun 03, 2016 | 25.27 | 25.36 | 25.11 | 25.16 | 27,762 | -0.09(-0.37%) |
Jun 02, 2016 | 25.28 | 25.43 | 25.17 | 25.26 | 33,640 | -0.13(-0.52%) |
Jun 01, 2016 | 25.50 | 25.59 | 25.36 | 25.39 | 20,182 | -0.03(-0.11%) |
May 31, 2016 | 25.17 | 25.56 | 25.16 | 25.42 | 27,650 | -0.05(-0.19%) |
May 27, 2016 | 25.19 | 25.46 | 25.46 | 25.46 | 24,967 | +0.05(+0.19%) |
May 26, 2016 | 25.42 | 25.47 | 25.29 | 25.42 | 30,613 | -0.75(-2.85%) |
May 25, 2016 | 26.12 | 26.27 | 26.11 | 26.16 | 18,812 | -0.52(-1.95%) |
May 24, 2016 | 26.42 | 26.80 | 26.42 | 26.68 | 16,308 | +1.12(+4.40%) |
May 23, 2016 | 25.65 | 25.69 | 25.48 | 25.56 | 16,275 | -0.04(-0.15%) |
May 20, 2016 | 25.45 | 25.69 | 25.45 | 25.60 | 34,911 | +0.29(+1.16%) |
May 19, 2016 | 25.44 | 25.49 | 25.11 | 25.30 | 42,612 | -0.85(-3.25%) |
May 18, 2016 | 26.05 | 26.40 | 25.91 | 26.15 | 51,931 | -0.19(-0.72%) |
May 17, 2016 | 26.65 | 26.66 | 26.25 | 26.34 | 26,335 | -0.30(-1.14%) |
May 16, 2016 | 26.59 | 26.76 | 26.53 | 26.65 | 28,590 | +1.10(+4.29%) |
May 13, 2016 | 26.22 | 26.22 | 25.55 | 25.55 | 34,236 | -0.99(-3.74%) |
May 12, 2016 | 26.93 | 26.94 | 26.49 | 26.54 | 31,641 | -0.30(-1.13%) |
May 11, 2016 | 27.08 | 27.18 | 26.81 | 26.84 | 35,257 | +0.43(+1.65%) |
May 10, 2016 | 26.32 | 26.45 | 26.21 | 26.41 | 15,893 | +0.26(+0.98%) |
May 09, 2016 | 26.70 | 26.70 | 26.15 | 26.15 | 41,930 | -1.34(-4.88%) |
May 06, 2016 | 27.18 | 27.52 | 27.14 | 27.50 | 50,494 | +0.62(+2.32%) |
May 05, 2016 | 27.01 | 27.07 | 26.81 | 26.87 | 40,510 | +0.08(+0.28%) |
May 04, 2016 | 27.01 | 27.01 | 26.56 | 26.80 | 53,772 | +1.71(+6.82%) |
May 03, 2016 | 25.49 | 25.49 | 25.09 | 25.09 | 18,216 | -0.38(-1.48%) |
May 02, 2016 | 24.95 | 25.59 | 24.74 | 25.46 | 61,733 | +0.51(+2.05%) |
Apr 29, 2016 | 25.99 | 25.99 | 24.88 | 24.95 | 68,689 | -1.36(-5.17%) |
Apr 28, 2016 | 26.53 | 26.84 | 26.32 | 26.32 | 17,138 | -0.22(-0.82%) |
Apr 27, 2016 | 26.45 | 26.67 | 26.31 | 26.53 | 28,236 | -0.12(-0.46%) |
Apr 26, 2016 | 26.55 | 27.08 | 26.43 | 26.66 | 48,217 | +0.12(+0.46%) |
Apr 25, 2016 | 26.58 | 27.23 | 26.42 | 26.53 | 49,146 | -1.11(-4.00%) |
Apr 22, 2016 | 28.01 | 28.04 | 27.23 | 27.64 | 79,551 | -1.40(-4.82%) |
Apr 21, 2016 | 29.26 | 29.86 | 28.54 | 29.04 | 67,389 | +0.96(+3.43%) |
Apr 20, 2016 | 28.04 | 28.32 | 27.91 | 28.07 | 40,875 | -0.33(-1.16%) |
Apr 19, 2016 | 28.22 | 28.51 | 28.22 | 28.40 | 21,929 | +0.54(+1.93%) |
Apr 18, 2016 | 27.80 | 28.04 | 27.73 | 27.87 | 29,174 | +0.03(+0.10%) |
Apr 15, 2016 | 27.86 | 28.14 | 27.74 | 27.84 | 31,560 | -0.64(-2.26%) |
Apr 14, 2016 | 28.22 | 28.62 | 28.22 | 28.48 | 54,925 | +0.31(+1.11%) |
Apr 13, 2016 | 27.24 | 28.17 | 27.24 | 28.17 | 71,457 | +1.13(+4.20%) |
Apr 12, 2016 | 26.97 | 27.12 | 26.74 | 27.03 | 23,932 | -0.27(-1.00%) |
Apr 11, 2016 | 27.76 | 27.87 | 27.24 | 27.31 | 21,831 | +0.02(+0.07%) |
Apr 08, 2016 | 27.64 | 27.65 | 27.28 | 27.29 | 27,061 | +0.35(+1.30%) |
Apr 07, 2016 | 27.23 | 27.27 | 26.92 | 26.94 | 33,717 | -0.08(-0.28%) |
Apr 06, 2016 | 26.85 | 27.08 | 26.77 | 27.01 | 36,085 | -0.31(-1.14%) |
Apr 05, 2016 | 27.53 | 27.63 | 27.20 | 27.33 | 46,015 | +0.64(+2.41%) |
Apr 04, 2016 | 26.89 | 27.05 | 26.67 | 26.68 | 32,052 | -0.20(-0.74%) |