Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.17 | 29.99 | 29.09 | 29.99 | 6,194,189 | +0.86(+2.97%) |
Jun 29, 2016 | 28.77 | 29.14 | 28.70 | 29.12 | 4,797,563 | +0.51(+1.79%) |
Jun 28, 2016 | 28.39 | 28.72 | 28.18 | 28.61 | 5,928,967 | +0.63(+2.26%) |
Jun 27, 2016 | 28.45 | 28.50 | 27.90 | 27.98 | 8,568,819 | -0.80(-2.79%) |
Jun 24, 2016 | 28.54 | 29.29 | 28.49 | 28.78 | 9,613,445 | -1.04(-3.50%) |
Jun 23, 2016 | 29.76 | 29.91 | 29.61 | 29.83 | 5,461,099 | +0.39(+1.31%) |
Jun 22, 2016 | 29.38 | 29.53 | 29.32 | 29.44 | 4,843,297 | +0.12(+0.41%) |
Jun 21, 2016 | 29.11 | 29.35 | 29.04 | 29.32 | 4,838,864 | +0.32(+1.10%) |
Jun 20, 2016 | 28.99 | 29.18 | 28.96 | 29.00 | 4,464,322 | +0.41(+1.44%) |
Jun 17, 2016 | 28.58 | 28.71 | 28.48 | 28.59 | 5,410,139 | -0.01(-0.03%) |
Jun 16, 2016 | 28.11 | 28.60 | 28.03 | 28.60 | 3,417,302 | +0.27(+0.95%) |
Jun 15, 2016 | 28.47 | 28.56 | 28.31 | 28.33 | 3,606,291 | -0.06(-0.22%) |
Jun 14, 2016 | 28.38 | 28.51 | 28.30 | 28.39 | 3,702,626 | -0.02(-0.09%) |
Jun 13, 2016 | 28.58 | 28.70 | 28.38 | 28.41 | 4,498,944 | -0.24(-0.84%) |
Jun 10, 2016 | 28.66 | 28.82 | 28.59 | 28.65 | 3,632,562 | -0.31(-1.08%) |
Jun 09, 2016 | 28.90 | 29.00 | 28.78 | 28.97 | 3,712,273 | -0.08(-0.29%) |
Jun 08, 2016 | 28.77 | 29.07 | 28.71 | 29.05 | 4,354,706 | +0.25(+0.85%) |
Jun 07, 2016 | 28.90 | 28.98 | 28.77 | 28.80 | 4,089,965 | -0.02(-0.06%) |
Jun 06, 2016 | 28.82 | 29.01 | 28.62 | 28.82 | 3,879,582 | +0.10(+0.33%) |
Jun 03, 2016 | 28.66 | 28.82 | 28.48 | 28.72 | 4,712,643 | -0.19(-0.66%) |
Jun 02, 2016 | 28.77 | 28.92 | 28.66 | 28.92 | 6,425,062 | +0.07(+0.24%) |
Jun 01, 2016 | 28.68 | 28.88 | 28.57 | 28.85 | 4,313,395 | -0.02(-0.07%) |
May 31, 2016 | 28.95 | 29.03 | 28.63 | 28.87 | 6,312,670 | -0.04(-0.14%) |
May 27, 2016 | 28.78 | 28.91 | 28.91 | 28.91 | 4,596,715 | +0.16(+0.55%) |
May 26, 2016 | 29.00 | 29.05 | 28.74 | 28.75 | 5,528,003 | -0.28(-0.96%) |
May 25, 2016 | 29.07 | 29.13 | 28.97 | 29.03 | 3,956,696 | +0.12(+0.43%) |
May 24, 2016 | 28.58 | 29.01 | 28.58 | 28.90 | 7,796,456 | +0.44(+1.53%) |
May 23, 2016 | 28.45 | 28.53 | 28.35 | 28.47 | 4,410,599 | -0.10(-0.33%) |
May 20, 2016 | 28.54 | 28.61 | 28.44 | 28.56 | 6,059,262 | +0.05(+0.19%) |
May 19, 2016 | 28.61 | 28.66 | 28.27 | 28.51 | 5,855,765 | -0.17(-0.58%) |
May 18, 2016 | 28.43 | 28.84 | 28.36 | 28.68 | 7,338,065 | +0.23(+0.82%) |
May 17, 2016 | 28.69 | 28.74 | 28.37 | 28.44 | 5,233,901 | -0.24(-0.84%) |
May 16, 2016 | 28.49 | 28.79 | 28.45 | 28.68 | 7,475,610 | +0.23(+0.82%) |
May 13, 2016 | 28.55 | 28.79 | 28.42 | 28.45 | 4,656,112 | -0.15(-0.53%) |
May 12, 2016 | 28.59 | 28.69 | 28.41 | 28.60 | 6,126,720 | +0.20(+0.70%) |
May 11, 2016 | 28.40 | 28.63 | 28.32 | 28.41 | 3,652,675 | -0.17(-0.61%) |
May 10, 2016 | 28.26 | 28.60 | 28.19 | 28.58 | 4,641,188 | +0.22(+0.79%) |
May 09, 2016 | 28.36 | 28.50 | 28.25 | 28.36 | 3,560,074 | -0.09(-0.31%) |
May 06, 2016 | 28.26 | 28.47 | 28.17 | 28.44 | 3,874,942 | +0.08(+0.28%) |
May 05, 2016 | 28.29 | 28.50 | 28.26 | 28.36 | 4,772,714 | +0.10(+0.34%) |
May 04, 2016 | 28.35 | 28.40 | 28.10 | 28.27 | 5,198,724 | -0.22(-0.78%) |
May 03, 2016 | 28.41 | 28.52 | 28.20 | 28.49 | 6,888,253 | -0.07(-0.23%) |
May 02, 2016 | 28.29 | 28.63 | 28.23 | 28.56 | 5,503,119 | +0.07(+0.23%) |
Apr 29, 2016 | 28.43 | 28.60 | 28.31 | 28.49 | 7,341,130 | -0.02(-0.06%) |
Apr 28, 2016 | 28.53 | 28.75 | 28.41 | 28.51 | 6,670,884 | -0.13(-0.45%) |
Apr 27, 2016 | 28.05 | 28.70 | 28.02 | 28.64 | 7,457,686 | +0.55(+1.94%) |
Apr 26, 2016 | 28.11 | 28.37 | 27.99 | 28.09 | 6,596,518 | +0.05(+0.19%) |
Apr 25, 2016 | 27.94 | 28.09 | 27.76 | 28.04 | 4,632,883 | -0.02(-0.07%) |
Apr 22, 2016 | 27.89 | 28.16 | 27.86 | 28.06 | 6,396,966 | +0.21(+0.77%) |
Apr 21, 2016 | 27.91 | 28.12 | 27.82 | 27.84 | 4,757,425 | -0.27(-0.96%) |
Apr 20, 2016 | 28.00 | 28.22 | 27.94 | 28.11 | 6,813,356 | +0.20(+0.73%) |
Apr 19, 2016 | 27.78 | 27.94 | 27.75 | 27.91 | 6,461,044 | +0.14(+0.52%) |
Apr 18, 2016 | 27.57 | 27.80 | 27.44 | 27.76 | 4,913,792 | +0.14(+0.49%) |
Apr 15, 2016 | 27.64 | 27.77 | 27.53 | 27.63 | 5,335,358 | -0.04(-0.13%) |
Apr 14, 2016 | 27.60 | 27.82 | 27.54 | 27.67 | 6,132,733 | +0.21(+0.78%) |
Apr 13, 2016 | 27.24 | 27.45 | 27.16 | 27.45 | 5,905,091 | +0.38(+1.40%) |
Apr 12, 2016 | 26.55 | 27.10 | 26.47 | 27.07 | 8,606,772 | +0.62(+2.33%) |
Apr 11, 2016 | 26.45 | 26.69 | 26.40 | 26.46 | 5,197,274 | +0.05(+0.20%) |
Apr 08, 2016 | 26.22 | 26.48 | 26.21 | 26.40 | 5,598,470 | +0.38(+1.44%) |
Apr 07, 2016 | 26.10 | 26.29 | 25.86 | 26.03 | 4,281,977 | -0.27(-1.04%) |
Apr 06, 2016 | 26.32 | 26.41 | 26.12 | 26.30 | 3,931,296 | -0.02(-0.09%) |
Apr 05, 2016 | 26.11 | 26.48 | 26.11 | 26.32 | 5,418,661 | +0.05(+0.20%) |
Apr 04, 2016 | 26.50 | 26.50 | 26.21 | 26.27 | 4,485,475 | -0.22(-0.83%) |