Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.11 | 28.25 | 28.10 | 28.25 | 1,789 | +0.05(+0.20%) |
Jun 29, 2017 | 28.10 | 28.20 | 28.10 | 28.20 | 1,608 | -0.21(-0.74%) |
Jun 28, 2017 | 28.25 | 28.41 | 28.20 | 28.41 | 3,176 | +0.15(+0.53%) |
Jun 27, 2017 | 28.35 | 28.42 | 28.10 | 28.26 | 4,600 | -0.26(-0.91%) |
Jun 26, 2017 | 28.52 | 28.52 | 28.52 | 28.52 | 123 | -0.03(-0.10%) |
Jun 23, 2017 | 28.61 | 28.64 | 28.31 | 28.55 | 1,165 | -0.07(-0.25%) |
Jun 22, 2017 | 28.62 | 28.62 | 28.62 | 28.62 | 445 | +0.20(+0.70%) |
Jun 21, 2017 | 28.41 | 28.42 | 28.40 | 28.42 | 1,554 | +0.07(+0.25%) |
Jun 20, 2017 | 28.43 | 28.51 | 28.13 | 28.35 | 3,660 | -0.15(-0.53%) |
Jun 19, 2017 | 28.52 | 28.55 | 28.50 | 28.50 | 2,288 | +0.02(+0.07%) |
Jun 16, 2017 | 28.46 | 28.49 | 28.46 | 28.48 | 1,605 | +0.16(+0.56%) |
Jun 15, 2017 | 28.51 | 28.51 | 28.25 | 28.32 | 941 | -0.20(-0.70%) |
Jun 14, 2017 | 28.52 | 28.52 | 28.52 | 28.52 | 137 | +0.08(+0.28%) |
Jun 13, 2017 | 28.49 | 28.51 | 28.44 | 28.44 | 1,319 | +0.09(+0.32%) |
Jun 12, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 2,551 | +0.00(+0.00%) |
Jun 09, 2017 | 28.36 | 28.37 | 28.35 | 28.35 | 1,883 | -0.01(-0.03%) |
Jun 08, 2017 | 28.34 | 28.36 | 28.32 | 28.36 | 1,601 | -0.00(-0.00%) |
Jun 07, 2017 | 28.40 | 28.41 | 28.31 | 28.36 | 9,517 | +0.05(+0.18%) |
Jun 06, 2017 | 28.37 | 28.42 | 28.29 | 28.31 | 4,292 | +0.19(+0.68%) |
Jun 05, 2017 | 28.12 | 28.12 | 28.12 | 28.12 | 171 | +0.03(+0.11%) |
Jun 02, 2017 | 28.27 | 28.30 | 28.09 | 28.09 | 6,492 | +0.10(+0.36%) |
Jun 01, 2017 | 27.99 | 27.99 | 27.99 | 27.99 | 76 | +0.00(+0.00%) |
May 31, 2017 | 28.31 | 28.31 | 27.93 | 27.99 | 2,196 | -0.06(-0.21%) |
May 30, 2017 | 28.24 | 28.24 | 28.03 | 28.05 | 2,243 | -0.03(-0.10%) |
May 26, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 10 | +0.00(+0.00%) |
May 25, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 349 | +0.10(+0.35%) |
May 24, 2017 | 27.95 | 27.98 | 27.95 | 27.98 | 352 | -0.08(-0.28%) |
May 23, 2017 | 28.25 | 28.25 | 27.89 | 28.06 | 1,857 | +0.07(+0.25%) |
May 22, 2017 | 28.00 | 28.00 | 27.98 | 27.99 | 786 | +0.32(+1.16%) |
May 19, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 110 | +0.00(+0.00%) |
May 18, 2017 | 27.76 | 27.76 | 27.67 | 27.67 | 444 | -0.39(-1.39%) |
May 17, 2017 | 28.08 | 28.08 | 28.02 | 28.06 | 690 | +0.22(+0.79%) |
May 16, 2017 | 27.84 | 27.84 | 27.84 | 27.84 | 44 | +0.00(+0.00%) |
May 15, 2017 | 27.92 | 27.92 | 27.84 | 27.84 | 1,359 | +0.11(+0.41%) |
May 12, 2017 | 28.12 | 28.12 | 27.72 | 27.73 | 1,401 | +0.01(+0.04%) |
May 11, 2017 | 27.71 | 27.71 | 27.71 | 27.71 | 183 | +0.18(+0.67%) |
May 10, 2017 | 27.64 | 27.66 | 27.53 | 27.53 | 994 | -0.06(-0.22%) |
May 09, 2017 | 27.58 | 27.59 | 27.58 | 27.59 | 2,750 | -0.02(-0.08%) |
May 08, 2017 | 27.70 | 27.70 | 27.61 | 27.61 | 1,217 | +0.02(+0.08%) |
May 05, 2017 | 27.53 | 27.59 | 27.53 | 27.59 | 1,600 | +0.07(+0.27%) |
May 04, 2017 | 27.52 | 27.52 | 27.52 | 27.52 | 251 | -0.15(-0.56%) |
May 03, 2017 | 27.69 | 27.69 | 27.66 | 27.67 | 327 | -0.01(-0.04%) |
May 02, 2017 | 27.66 | 27.68 | 27.66 | 27.68 | 625 | +0.09(+0.33%) |
May 01, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 264 | +0.04(+0.15%) |
Apr 28, 2017 | 27.47 | 27.55 | 27.44 | 27.55 | 2,589 | +0.14(+0.49%) |
Apr 27, 2017 | 27.37 | 27.41 | 27.36 | 27.41 | 1,993 | -0.05(-0.20%) |
Apr 26, 2017 | 27.47 | 27.47 | 27.47 | 27.47 | 159 | -0.24(-0.87%) |
Apr 25, 2017 | 27.64 | 27.71 | 27.64 | 27.71 | 339 | +0.00(+0.00%) |
Apr 24, 2017 | 27.71 | 27.71 | 27.71 | 27.71 | 437 | +0.33(+1.21%) |
Apr 21, 2017 | 27.38 | 27.38 | 27.38 | 27.38 | 1,594 | +0.05(+0.18%) |
Apr 20, 2017 | 27.33 | 27.34 | 27.32 | 27.33 | 1,221 | +0.10(+0.37%) |
Apr 19, 2017 | 27.28 | 27.29 | 27.23 | 27.23 | 4,994 | -0.14(-0.51%) |
Apr 18, 2017 | 27.37 | 27.39 | 27.37 | 27.37 | 1,971 | +0.08(+0.29%) |
Apr 17, 2017 | 27.35 | 27.36 | 27.29 | 27.29 | 3,815 | +0.04(+0.15%) |
Apr 13, 2017 | 27.29 | 27.32 | 27.25 | 27.25 | 1,133 | +0.09(+0.33%) |
Apr 12, 2017 | 27.16 | 27.16 | 27.16 | 27.16 | 436 | +0.13(+0.48%) |
Apr 11, 2017 | 27.04 | 27.04 | 27.03 | 27.03 | 532 | -0.08(-0.30%) |
Apr 10, 2017 | 27.11 | 27.11 | 27.11 | 27.11 | 137 | -0.06(-0.22%) |
Apr 07, 2017 | 27.17 | 27.17 | 27.17 | 27.17 | 98 | +0.15(+0.54%) |
Apr 06, 2017 | 27.02 | 27.02 | 27.02 | 27.02 | 382 | -0.04(-0.13%) |
Apr 05, 2017 | 27.06 | 27.06 | 27.06 | 27.06 | 83 | +0.00(+0.00%) |
Apr 04, 2017 | 27.24 | 27.24 | 27.04 | 27.06 | 20,557 | -0.07(-0.26%) |