Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.35 | 28.35 | 28.31 | 28.31 | 252,219 | -0.02(-0.06%) |
Jun 29, 2017 | 28.31 | 28.34 | 28.29 | 28.33 | 183,800 | -0.06(-0.20%) |
Jun 28, 2017 | 28.37 | 28.38 | 28.33 | 28.38 | 6,861,732 | +0.02(+0.09%) |
Jun 27, 2017 | 28.38 | 28.38 | 28.33 | 28.36 | 722,883 | -0.07(-0.23%) |
Jun 26, 2017 | 28.43 | 28.44 | 28.40 | 28.42 | 206,886 | +0.02(+0.09%) |
Jun 23, 2017 | 28.38 | 28.41 | 28.38 | 28.40 | 360,372 | +0.01(+0.03%) |
Jun 22, 2017 | 28.38 | 28.42 | 28.36 | 28.39 | 401,828 | +0.01(+0.03%) |
Jun 21, 2017 | 28.37 | 28.38 | 28.36 | 28.38 | 206,672 | -0.01(-0.04%) |
Jun 20, 2017 | 28.35 | 28.40 | 28.34 | 28.40 | 354,723 | +0.05(+0.16%) |
Jun 19, 2017 | 28.36 | 28.38 | 28.35 | 28.35 | 188,299 | -0.04(-0.15%) |
Jun 16, 2017 | 28.38 | 28.41 | 28.38 | 28.39 | 194,585 | +0.02(+0.09%) |
Jun 15, 2017 | 28.37 | 28.38 | 28.35 | 28.37 | 204,425 | -0.05(-0.17%) |
Jun 14, 2017 | 28.42 | 28.46 | 28.39 | 28.42 | 227,469 | +0.07(+0.26%) |
Jun 13, 2017 | 28.32 | 28.34 | 28.31 | 28.34 | 309,173 | +0.01(+0.03%) |
Jun 12, 2017 | 28.33 | 28.35 | 28.31 | 28.33 | 297,933 | +0.01(+0.03%) |
Jun 09, 2017 | 28.32 | 28.33 | 28.29 | 28.33 | 181,898 | +0.00(+0.00%) |
Jun 08, 2017 | 28.34 | 28.36 | 28.31 | 28.33 | 217,829 | -0.05(-0.17%) |
Jun 07, 2017 | 28.37 | 28.41 | 28.35 | 28.38 | 1,018,627 | -0.01(-0.03%) |
Jun 06, 2017 | 28.38 | 28.41 | 28.38 | 28.38 | 259,434 | +0.02(+0.09%) |
Jun 05, 2017 | 28.33 | 28.38 | 28.33 | 28.36 | 248,660 | +0.01(+0.03%) |
Jun 02, 2017 | 28.34 | 28.38 | 28.34 | 28.35 | 296,479 | +0.03(+0.12%) |
Jun 01, 2017 | 28.28 | 28.33 | 28.28 | 28.32 | 760,444 | -0.00(-0.01%) |
May 31, 2017 | 28.29 | 28.32 | 28.29 | 28.32 | 366,490 | +0.01(+0.03%) |
May 30, 2017 | 28.29 | 28.32 | 28.27 | 28.31 | 274,255 | +0.05(+0.17%) |
May 26, 2017 | 28.26 | 28.29 | 28.25 | 28.26 | 214,784 | +0.01(+0.03%) |
May 25, 2017 | 28.26 | 28.29 | 28.24 | 28.26 | 360,197 | -0.01(-0.03%) |
May 24, 2017 | 28.21 | 28.26 | 28.21 | 28.26 | 531,040 | +0.03(+0.12%) |
May 23, 2017 | 28.29 | 28.29 | 28.21 | 28.23 | 339,996 | -0.04(-0.15%) |
May 22, 2017 | 28.26 | 28.28 | 28.25 | 28.27 | 170,010 | +0.02(+0.06%) |
May 19, 2017 | 28.24 | 28.27 | 28.23 | 28.26 | 276,012 | -0.02(-0.09%) |
May 18, 2017 | 28.27 | 28.30 | 28.24 | 28.28 | 281,868 | -0.01(-0.03%) |
May 17, 2017 | 28.24 | 28.29 | 28.23 | 28.29 | 316,533 | +0.12(+0.44%) |
May 16, 2017 | 28.16 | 28.21 | 28.16 | 28.16 | 400,774 | +0.00(+0.00%) |
May 15, 2017 | 28.12 | 28.17 | 28.12 | 28.16 | 183,623 | +0.02(+0.06%) |
May 12, 2017 | 28.13 | 28.16 | 28.13 | 28.15 | 186,455 | +0.07(+0.23%) |
May 11, 2017 | 28.03 | 28.09 | 28.03 | 28.08 | 572,625 | +0.02(+0.09%) |
May 10, 2017 | 28.06 | 28.07 | 28.04 | 28.06 | 239,207 | +0.01(+0.03%) |
May 09, 2017 | 28.06 | 28.06 | 28.00 | 28.05 | 1,352,929 | -0.01(-0.03%) |
May 08, 2017 | 28.06 | 28.07 | 28.05 | 28.06 | 180,634 | +0.00(+0.00%) |
May 05, 2017 | 28.07 | 28.09 | 28.05 | 28.06 | 240,049 | -0.02(-0.09%) |
May 04, 2017 | 28.08 | 28.09 | 28.06 | 28.08 | 281,316 | -0.02(-0.09%) |
May 03, 2017 | 28.13 | 28.14 | 28.09 | 28.11 | 281,733 | -0.02(-0.06%) |
May 02, 2017 | 28.09 | 28.14 | 28.08 | 28.12 | 278,327 | +0.02(+0.06%) |
May 01, 2017 | 28.11 | 28.14 | 28.07 | 28.11 | 274,981 | +0.01(+0.02%) |
Apr 28, 2017 | 28.09 | 28.13 | 28.07 | 28.10 | 1,003,150 | +0.01(+0.03%) |
Apr 27, 2017 | 28.08 | 28.12 | 28.07 | 28.09 | 355,089 | +0.01(+0.03%) |
Apr 26, 2017 | 28.04 | 28.08 | 28.04 | 28.08 | 407,228 | +0.04(+0.15%) |
Apr 25, 2017 | 28.08 | 28.08 | 28.03 | 28.04 | 374,938 | -0.05(-0.17%) |
Apr 24, 2017 | 28.12 | 28.12 | 28.08 | 28.09 | 809,840 | -0.04(-0.15%) |
Apr 21, 2017 | 28.13 | 28.16 | 28.11 | 28.13 | 429,397 | +0.02(+0.06%) |
Apr 20, 2017 | 28.13 | 28.13 | 28.10 | 28.12 | 403,275 | -0.03(-0.12%) |
Apr 19, 2017 | 28.16 | 28.16 | 28.12 | 28.15 | 227,954 | -0.03(-0.12%) |
Apr 18, 2017 | 28.12 | 28.19 | 28.11 | 28.18 | 793,062 | +0.08(+0.29%) |
Apr 17, 2017 | 28.12 | 28.13 | 28.08 | 28.10 | 221,865 | +0.00(+0.00%) |
Apr 13, 2017 | 28.09 | 28.11 | 28.04 | 28.10 | 392,191 | +0.02(+0.06%) |
Apr 12, 2017 | 28.04 | 28.08 | 28.00 | 28.08 | 385,780 | +0.07(+0.23%) |
Apr 11, 2017 | 27.98 | 28.03 | 27.97 | 28.02 | 2,500,632 | +0.06(+0.20%) |
Apr 10, 2017 | 27.95 | 27.97 | 27.95 | 27.96 | 161,936 | +0.04(+0.15%) |
Apr 07, 2017 | 27.98 | 28.02 | 27.91 | 27.92 | 705,031 | -0.07(-0.26%) |
Apr 06, 2017 | 27.98 | 28.00 | 27.94 | 27.99 | 979,745 | +0.01(+0.03%) |
Apr 05, 2017 | 27.93 | 28.00 | 27.93 | 27.99 | 158,252 | +0.03(+0.12%) |
Apr 04, 2017 | 27.98 | 27.98 | 27.93 | 27.95 | 265,133 | +0.00(+0.00%) |