Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.12 | 28.12 | 27.97 | 27.99 | 7,247 | -0.02(-0.06%) |
Jun 29, 2017 | 28.21 | 28.21 | 27.82 | 28.01 | 66,943 | -0.16(-0.56%) |
Jun 28, 2017 | 28.17 | 28.27 | 28.11 | 28.17 | 8,547 | +0.30(+1.06%) |
Jun 27, 2017 | 27.98 | 28.01 | 27.84 | 27.87 | 8,957 | -0.06(-0.23%) |
Jun 26, 2017 | 27.72 | 27.94 | 27.72 | 27.93 | 12,274 | +0.16(+0.57%) |
Jun 23, 2017 | 27.73 | 27.81 | 27.68 | 27.78 | 9,526 | +0.14(+0.50%) |
Jun 22, 2017 | 27.67 | 27.72 | 27.56 | 27.64 | 11,648 | -0.02(-0.07%) |
Jun 21, 2017 | 27.88 | 27.90 | 27.66 | 27.66 | 7,057 | -0.23(-0.83%) |
Jun 20, 2017 | 28.21 | 28.21 | 27.85 | 27.89 | 9,384 | -0.29(-1.03%) |
Jun 19, 2017 | 28.27 | 28.27 | 28.10 | 28.18 | 9,746 | +0.07(+0.27%) |
Jun 16, 2017 | 28.10 | 28.10 | 27.97 | 28.10 | 6,112 | -0.09(-0.33%) |
Jun 15, 2017 | 28.04 | 28.29 | 28.04 | 28.19 | 12,503 | -0.05(-0.18%) |
Jun 14, 2017 | 28.53 | 28.53 | 28.23 | 28.24 | 9,894 | -0.18(-0.64%) |
Jun 13, 2017 | 28.40 | 28.53 | 28.37 | 28.43 | 7,830 | +0.12(+0.41%) |
Jun 12, 2017 | 28.54 | 28.63 | 28.31 | 28.31 | 10,771 | +0.05(+0.17%) |
Jun 09, 2017 | 28.02 | 28.38 | 27.99 | 28.26 | 27,647 | +0.29(+1.04%) |
Jun 08, 2017 | 27.67 | 28.09 | 27.66 | 27.97 | 30,694 | +0.31(+1.11%) |
Jun 07, 2017 | 27.73 | 27.84 | 27.66 | 27.67 | 9,567 | -0.10(-0.36%) |
Jun 06, 2017 | 27.79 | 27.87 | 27.59 | 27.77 | 6,686 | -0.09(-0.32%) |
Jun 05, 2017 | 28.04 | 28.04 | 27.86 | 27.86 | 11,701 | -0.18(-0.64%) |
Jun 02, 2017 | 27.98 | 28.24 | 27.98 | 28.03 | 7,475 | +0.23(+0.84%) |
Jun 01, 2017 | 27.48 | 27.82 | 27.48 | 27.80 | 9,884 | +0.43(+1.56%) |
May 31, 2017 | 27.39 | 27.40 | 27.04 | 27.37 | 10,403 | -0.02(-0.08%) |
May 30, 2017 | 27.42 | 27.43 | 27.30 | 27.40 | 4,329 | -0.12(-0.43%) |
May 26, 2017 | 27.50 | 27.54 | 27.37 | 27.51 | 6,203 | -0.04(-0.15%) |
May 25, 2017 | 27.66 | 27.66 | 27.47 | 27.56 | 5,691 | +0.04(+0.15%) |
May 24, 2017 | 27.59 | 27.66 | 27.40 | 27.51 | 6,923 | +0.00(+0.00%) |
May 23, 2017 | 27.60 | 27.61 | 27.43 | 27.51 | 11,769 | -0.05(-0.18%) |
May 22, 2017 | 27.41 | 27.59 | 27.41 | 27.56 | 24,125 | +0.16(+0.58%) |
May 19, 2017 | 27.34 | 27.49 | 27.34 | 27.41 | 12,904 | +0.13(+0.49%) |
May 18, 2017 | 27.27 | 27.31 | 27.15 | 27.27 | 17,386 | -0.08(-0.31%) |
May 17, 2017 | 27.47 | 27.47 | 27.20 | 27.35 | 23,677 | -0.47(-1.69%) |
May 16, 2017 | 27.93 | 27.93 | 27.72 | 27.82 | 22,367 | -0.10(-0.36%) |
May 15, 2017 | 28.00 | 28.06 | 27.90 | 27.93 | 11,519 | +0.14(+0.51%) |
May 12, 2017 | 28.03 | 28.03 | 27.76 | 27.78 | 18,901 | -0.29(-1.05%) |
May 11, 2017 | 28.12 | 28.26 | 27.87 | 28.08 | 55,190 | -0.21(-0.74%) |
May 10, 2017 | 28.08 | 28.32 | 28.08 | 28.29 | 19,866 | +0.10(+0.36%) |
May 09, 2017 | 28.08 | 28.27 | 28.08 | 28.18 | 73,698 | +0.12(+0.42%) |
May 08, 2017 | 28.14 | 28.17 | 28.01 | 28.07 | 6,565 | -0.06(-0.21%) |
May 05, 2017 | 27.99 | 28.13 | 27.90 | 28.13 | 22,928 | +0.13(+0.48%) |
May 04, 2017 | 28.08 | 28.09 | 27.83 | 27.99 | 56,881 | -0.04(-0.14%) |
May 03, 2017 | 28.20 | 28.20 | 28.02 | 28.03 | 19,352 | -0.18(-0.63%) |
May 02, 2017 | 28.11 | 28.25 | 28.11 | 28.21 | 19,929 | +0.05(+0.17%) |
May 01, 2017 | 28.29 | 28.29 | 28.06 | 28.16 | 8,717 | +0.06(+0.22%) |
Apr 28, 2017 | 28.47 | 28.47 | 28.10 | 28.10 | 12,041 | -0.44(-1.56%) |
Apr 27, 2017 | 28.67 | 28.69 | 28.43 | 28.55 | 27,261 | -0.07(-0.23%) |
Apr 26, 2017 | 28.38 | 28.73 | 28.38 | 28.61 | 10,102 | +0.23(+0.80%) |
Apr 25, 2017 | 28.41 | 28.46 | 28.33 | 28.39 | 11,816 | +0.28(+0.99%) |
Apr 24, 2017 | 28.16 | 28.20 | 28.08 | 28.11 | 10,473 | +0.29(+1.05%) |
Apr 21, 2017 | 27.71 | 27.87 | 27.68 | 27.82 | 15,922 | +0.03(+0.09%) |
Apr 20, 2017 | 27.61 | 27.85 | 27.58 | 27.79 | 10,797 | +0.37(+1.35%) |
Apr 19, 2017 | 27.53 | 27.58 | 27.40 | 27.42 | 20,116 | +0.08(+0.30%) |
Apr 18, 2017 | 27.15 | 27.35 | 27.12 | 27.34 | 12,325 | +0.13(+0.49%) |
Apr 17, 2017 | 27.06 | 27.20 | 26.97 | 27.20 | 10,615 | +0.29(+1.09%) |
Apr 13, 2017 | 27.15 | 27.18 | 26.89 | 26.91 | 21,335 | -0.36(-1.32%) |
Apr 12, 2017 | 27.59 | 27.59 | 27.23 | 27.27 | 13,881 | -0.34(-1.24%) |
Apr 11, 2017 | 27.27 | 27.61 | 27.27 | 27.61 | 27,319 | +0.23(+0.86%) |
Apr 10, 2017 | 27.31 | 27.40 | 27.16 | 27.38 | 15,789 | +0.13(+0.46%) |
Apr 07, 2017 | 27.18 | 27.29 | 27.11 | 27.25 | 19,088 | +0.06(+0.22%) |
Apr 06, 2017 | 26.98 | 27.28 | 26.98 | 27.20 | 14,726 | +0.16(+0.58%) |
Apr 05, 2017 | 27.46 | 27.51 | 27.00 | 27.04 | 5,794 | -0.12(-0.44%) |
Apr 04, 2017 | 27.19 | 27.32 | 27.12 | 27.16 | 13,357 | -0.11(-0.39%) |