Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.23 | 30.30 | 30.16 | 30.28 | 374,772 | +0.08(+0.27%) |
Jun 29, 2016 | 30.19 | 30.23 | 29.94 | 30.20 | 249,376 | +0.17(+0.55%) |
Jun 28, 2016 | 30.01 | 30.09 | 29.87 | 30.04 | 379,705 | +0.15(+0.49%) |
Jun 27, 2016 | 30.04 | 30.05 | 29.83 | 29.89 | 464,372 | -0.19(-0.63%) |
Jun 24, 2016 | 30.08 | 30.23 | 29.97 | 30.08 | 286,598 | -0.34(-1.13%) |
Jun 23, 2016 | 30.39 | 30.42 | 30.30 | 30.42 | 268,915 | +0.10(+0.34%) |
Jun 22, 2016 | 30.30 | 30.34 | 30.22 | 30.32 | 228,153 | +0.05(+0.18%) |
Jun 21, 2016 | 30.29 | 30.35 | 30.19 | 30.27 | 190,986 | +0.09(+0.31%) |
Jun 20, 2016 | 30.31 | 30.31 | 30.14 | 30.17 | 309,770 | +0.04(+0.15%) |
Jun 17, 2016 | 30.14 | 30.17 | 29.76 | 30.13 | 632,293 | +0.01(+0.02%) |
Jun 16, 2016 | 30.07 | 30.14 | 30.00 | 30.12 | 161,392 | +0.01(+0.02%) |
Jun 15, 2016 | 30.13 | 30.20 | 30.10 | 30.12 | 166,787 | +0.01(+0.04%) |
Jun 14, 2016 | 30.17 | 30.19 | 30.06 | 30.10 | 179,540 | -0.10(-0.33%) |
Jun 13, 2016 | 30.31 | 30.33 | 30.18 | 30.21 | 534,775 | -0.06(-0.19%) |
Jun 10, 2016 | 30.36 | 30.36 | 30.22 | 30.26 | 215,795 | -0.12(-0.40%) |
Jun 09, 2016 | 30.40 | 30.45 | 30.34 | 30.38 | 203,383 | -0.05(-0.18%) |
Jun 08, 2016 | 30.42 | 30.47 | 30.36 | 30.44 | 159,513 | +0.05(+0.18%) |
Jun 07, 2016 | 30.33 | 30.40 | 30.31 | 30.38 | 642,076 | +0.07(+0.23%) |
Jun 06, 2016 | 30.29 | 30.34 | 30.22 | 30.31 | 328,465 | +0.02(+0.06%) |
Jun 03, 2016 | 30.21 | 30.29 | 30.17 | 30.29 | 235,999 | +0.08(+0.27%) |
Jun 02, 2016 | 30.22 | 30.24 | 30.13 | 30.21 | 317,101 | -0.11(-0.35%) |
Jun 01, 2016 | 30.14 | 30.32 | 30.10 | 30.32 | 219,204 | +0.08(+0.25%) |
May 31, 2016 | 30.24 | 30.26 | 30.20 | 30.24 | 107,354 | -0.01(-0.02%) |
May 27, 2016 | 30.16 | 30.25 | 30.25 | 30.25 | 165,231 | +0.06(+0.19%) |
May 26, 2016 | 30.28 | 30.32 | 30.16 | 30.19 | 216,215 | -0.04(-0.13%) |
May 25, 2016 | 30.25 | 30.29 | 30.20 | 30.23 | 200,296 | -0.01(-0.02%) |
May 24, 2016 | 30.16 | 30.25 | 30.13 | 30.24 | 114,507 | +0.12(+0.40%) |
May 23, 2016 | 30.10 | 30.17 | 30.07 | 30.12 | 163,281 | +0.01(+0.04%) |
May 20, 2016 | 30.07 | 30.10 | 30.01 | 30.10 | 167,475 | +0.05(+0.16%) |
May 19, 2016 | 30.05 | 30.07 | 30.00 | 30.06 | 201,549 | -0.06(-0.21%) |
May 18, 2016 | 30.10 | 30.17 | 30.06 | 30.12 | 472,558 | +0.03(+0.08%) |
May 17, 2016 | 30.10 | 30.13 | 30.06 | 30.09 | 157,946 | +0.01(+0.02%) |
May 16, 2016 | 30.09 | 30.13 | 30.00 | 30.09 | 137,125 | -0.01(-0.02%) |
May 13, 2016 | 30.08 | 30.11 | 30.02 | 30.09 | 328,113 | +0.01(+0.04%) |
May 12, 2016 | 30.10 | 30.14 | 30.03 | 30.08 | 207,795 | -0.01(-0.02%) |
May 11, 2016 | 30.09 | 30.14 | 29.99 | 30.09 | 153,072 | +0.00(+0.00%) |
May 10, 2016 | 30.04 | 30.13 | 29.99 | 30.09 | 160,808 | +0.09(+0.29%) |
May 09, 2016 | 30.01 | 30.02 | 29.95 | 30.00 | 199,361 | +0.02(+0.06%) |
May 06, 2016 | 30.01 | 30.09 | 29.98 | 29.98 | 571,697 | -0.11(-0.38%) |
May 05, 2016 | 30.17 | 30.22 | 30.04 | 30.09 | 221,161 | -0.03(-0.08%) |
May 04, 2016 | 30.08 | 30.15 | 30.04 | 30.12 | 353,922 | -0.03(-0.08%) |
May 03, 2016 | 30.15 | 30.17 | 30.09 | 30.15 | 212,811 | -0.07(-0.23%) |
May 02, 2016 | 30.19 | 30.23 | 30.16 | 30.21 | 317,194 | +0.03(+0.08%) |
Apr 29, 2016 | 30.21 | 30.21 | 30.10 | 30.19 | 129,884 | +0.01(+0.04%) |
Apr 28, 2016 | 30.08 | 30.25 | 30.08 | 30.18 | 169,658 | -0.02(-0.07%) |
Apr 27, 2016 | 30.14 | 30.22 | 30.11 | 30.20 | 248,436 | +0.06(+0.20%) |
Apr 26, 2016 | 30.10 | 30.15 | 30.06 | 30.14 | 257,357 | +0.07(+0.23%) |
Apr 25, 2016 | 30.02 | 30.12 | 30.01 | 30.07 | 356,493 | -0.01(-0.02%) |
Apr 22, 2016 | 30.03 | 30.15 | 30.01 | 30.08 | 278,917 | +0.03(+0.10%) |
Apr 21, 2016 | 30.08 | 30.08 | 29.98 | 30.04 | 192,224 | -0.02(-0.06%) |
Apr 20, 2016 | 30.03 | 30.14 | 29.96 | 30.06 | 148,520 | +0.06(+0.19%) |
Apr 19, 2016 | 29.96 | 30.05 | 29.94 | 30.01 | 415,392 | +0.03(+0.10%) |
Apr 18, 2016 | 29.85 | 30.00 | 29.81 | 29.98 | 121,992 | +0.06(+0.19%) |
Apr 15, 2016 | 29.91 | 29.96 | 29.84 | 29.92 | 153,831 | -0.01(-0.02%) |
Apr 14, 2016 | 29.89 | 29.94 | 29.82 | 29.93 | 285,960 | +0.00(+0.00%) |
Apr 13, 2016 | 29.83 | 29.98 | 29.80 | 29.93 | 540,901 | +0.17(+0.57%) |
Apr 12, 2016 | 29.76 | 29.82 | 29.71 | 29.76 | 178,701 | +0.01(+0.02%) |
Apr 11, 2016 | 29.76 | 29.80 | 29.70 | 29.75 | 134,728 | +0.03(+0.11%) |
Apr 08, 2016 | 29.74 | 29.76 | 29.68 | 29.72 | 120,608 | +0.11(+0.36%) |
Apr 07, 2016 | 29.65 | 29.69 | 29.57 | 29.61 | 108,034 | -0.11(-0.38%) |
Apr 06, 2016 | 29.64 | 29.73 | 29.56 | 29.73 | 277,640 | +0.13(+0.42%) |
Apr 05, 2016 | 29.60 | 29.66 | 29.54 | 29.60 | 317,205 | -0.01(-0.02%) |
Apr 04, 2016 | 29.67 | 29.73 | 29.59 | 29.61 | 295,089 | -0.10(-0.34%) |