Gsk Plc ADR (NY: GSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.75	32.10	31.71	31.88	7,992,012	+0.59(+1.89%)
May 30, 2017	31.15	31.49	31.12	31.29	5,812,260	+0.53(+1.73%)
May 26, 2017	30.88	30.93	30.69	30.76	6,886,504	+0.07(+0.23%)
May 25, 2017	30.68	30.79	30.55	30.68	6,431,885	-0.27(-0.88%)
May 24, 2017	30.92	31.04	30.90	30.96	2,579,877	-0.01(-0.02%)
May 23, 2017	31.07	31.23	30.92	30.96	4,606,464	-0.25(-0.79%)
May 22, 2017	31.32	31.43	31.16	31.21	4,709,273	-0.22(-0.69%)
May 19, 2017	31.20	31.45	31.19	31.43	3,807,755	+0.26(+0.83%)
May 18, 2017	30.99	31.22	30.91	31.17	5,221,368	+0.01(+0.02%)
May 17, 2017	31.47	31.57	31.15	31.16	4,136,793	-0.14(-0.44%)
May 16, 2017	31.32	31.48	31.23	31.30	4,478,196	+0.02(+0.07%)
May 15, 2017	31.07	31.27	31.04	31.27	3,707,516	+0.09(+0.30%)
May 12, 2017	30.99	31.30	30.97	31.18	6,293,707	+0.47(+1.53%)
May 11, 2017	30.45	30.83	30.44	30.71	5,890,466	+0.24(+0.78%)
May 10, 2017	30.27	30.49	30.16	30.47	5,396,114	+0.60(+2.02%)
May 09, 2017	29.91	29.92	29.75	29.87	4,521,313	+0.16(+0.55%)
May 08, 2017	30.00	30.00	29.66	29.71	3,932,782	-0.06(-0.19%)
May 05, 2017	29.76	29.78	29.68	29.76	3,177,050	+0.02(+0.07%)
May 04, 2017	29.50	29.75	29.49	29.74	3,793,356	+0.42(+1.43%)
May 03, 2017	29.29	29.38	29.24	29.32	3,084,475	-0.19(-0.63%)
May 02, 2017	29.30	29.51	29.21	29.51	4,243,193	+0.42(+1.44%)
May 01, 2017	29.19	29.22	29.08	29.09	2,174,242	-0.05(-0.17%)
Apr 28, 2017	28.97	29.16	28.95	29.14	3,245,236	+0.09(+0.29%)
Apr 27, 2017	28.87	29.15	28.82	29.05	4,828,167	+0.07(+0.25%)
Apr 26, 2017	29.29	29.46	28.97	28.98	5,869,851	-0.57(-1.93%)
Apr 25, 2017	29.52	29.74	29.42	29.55	4,897,446	+0.26(+0.88%)
Apr 24, 2017	29.31	29.39	29.23	29.29	4,387,422	+0.24(+0.83%)
Apr 21, 2017	28.97	29.06	28.92	29.05	4,541,595	+0.05(+0.17%)
Apr 20, 2017	29.13	29.14	29.00	29.00	4,856,528	-0.09(-0.32%)
Apr 19, 2017	29.28	29.29	29.08	29.09	4,908,699	-0.31(-1.07%)
Apr 18, 2017	29.54	29.56	29.22	29.41	3,477,668	-0.40(-1.34%)
Apr 17, 2017	29.76	29.89	29.73	29.81	2,229,392	+0.02(+0.07%)
Apr 13, 2017	29.74	29.87	29.71	29.78	3,768,542	-0.04(-0.12%)
Apr 12, 2017	29.78	29.88	29.72	29.82	2,117,551	+0.06(+0.19%)
Apr 11, 2017	29.61	29.78	29.52	29.76	4,513,552	+0.34(+1.16%)
Apr 10, 2017	29.55	29.62	29.40	29.42	3,292,228	-0.12(-0.41%)
Apr 07, 2017	29.51	29.62	29.37	29.54	5,151,690	+0.04(+0.12%)
Apr 06, 2017	29.56	29.63	29.46	29.51	4,705,773	-0.36(-1.22%)
Apr 05, 2017	29.95	30.18	29.86	29.87	4,672,009	-0.08(-0.26%)
Apr 04, 2017	29.78	29.98	29.76	29.95	3,976,724	+0.01(+0.02%)
Apr 03, 2017	29.90	30.08	29.76	29.94	5,126,392	-0.09(-0.31%)
Mar 31, 2017	30.11	30.23	30.03	30.03	5,534,990	-0.23(-0.75%)
Mar 30, 2017	30.45	30.46	30.18	30.26	3,677,191	-0.18(-0.59%)
Mar 29, 2017	30.04	30.47	30.03	30.44	6,881,662	+0.23(+0.75%)
Mar 28, 2017	30.35	30.40	30.18	30.21	2,683,654	-0.20(-0.66%)
Mar 27, 2017	30.28	30.50	30.25	30.41	2,888,488	+0.27(+0.90%)
Mar 24, 2017	30.09	30.19	30.06	30.14	2,820,898	+0.00(+0.00%)
Mar 23, 2017	30.08	30.33	30.05	30.14	2,496,157	+0.02(+0.07%)
Mar 22, 2017	30.11	30.22	30.03	30.12	2,907,923	-0.03(-0.09%)
Mar 21, 2017	30.23	30.32	30.12	30.15	4,003,464	+0.00(+0.00%)
Mar 20, 2017	30.08	30.24	30.08	30.15	4,772,658	+0.04(+0.12%)
Mar 17, 2017	30.16	30.22	30.08	30.11	3,349,959	+0.01(+0.02%)
Mar 16, 2017	30.16	30.20	30.00	30.11	3,890,536	+0.19(+0.62%)
Mar 15, 2017	29.66	29.94	29.65	29.92	4,387,891	+0.19(+0.65%)
Mar 14, 2017	29.57	29.77	29.57	29.73	3,425,903	+0.06(+0.19%)
Mar 13, 2017	29.59	29.72	29.56	29.67	3,050,656	+0.20(+0.68%)
Mar 10, 2017	29.46	29.53	29.41	29.47	3,683,025	-0.06(-0.19%)
Mar 09, 2017	29.31	29.56	29.31	29.53	3,188,399	+0.23(+0.78%)
Mar 08, 2017	29.27	29.46	29.26	29.30	4,704,251	-0.22(-0.75%)
Mar 07, 2017	29.31	29.61	29.29	29.52	4,355,121	-0.27(-0.91%)
Mar 06, 2017	29.76	29.89	29.74	29.79	3,383,246	-0.12(-0.40%)
Mar 03, 2017	29.74	29.94	29.72	29.91	4,115,186	+0.23(+0.79%)
Mar 02, 2017	29.54	29.80	29.48	29.68	3,483,237	+0.20(+0.68%)
Mar 01, 2017	29.50	29.66	29.36	29.48	4,089,175	-0.07(-0.24%)
Feb 28, 2017	29.54	29.71	29.51	29.55	3,861,906	-0.06(-0.22%)
Feb 27, 2017	29.37	29.68	29.36	29.61	3,874,746	+0.01(+0.02%)
Feb 24, 2017	29.39	29.61	29.34	29.61	4,488,220	+0.05(+0.17%)
Feb 23, 2017	29.39	29.64	29.32	29.56	4,008,366	+0.33(+1.12%)
Feb 22, 2017	29.19	29.38	29.16	29.23	5,312,949	-0.02(-0.06%)
Feb 21, 2017	29.10	29.33	29.02	29.25	8,496,104	+0.20(+0.70%)
Feb 17, 2017		29.04	29.04	29.04	0	+0.30(+1.03%)
Feb 16, 2017	28.87	28.93	28.71	28.75	6,282,664	+0.25(+0.86%)
Feb 15, 2017	28.09	28.51	28.05	28.50	5,814,190	+0.32(+1.15%)
Feb 14, 2017	28.02	28.19	27.95	28.18	6,440,270	+0.08(+0.30%)
Feb 13, 2017	28.24	28.31	28.04	28.09	9,414,607	-0.20(-0.72%)
Feb 10, 2017	28.09	28.42	28.03	28.30	5,246,455	+0.18(+0.65%)
Feb 09, 2017	27.93	28.33	28.10	28.12	5,594,963	+0.19(+0.68%)
Feb 08, 2017	27.61	28.00	27.57	27.93	5,527,793	+0.20(+0.73%)
Feb 07, 2017	27.69	27.86	27.67	27.72	5,806,859	-0.07(-0.25%)
Feb 06, 2017	27.56	27.81	27.54	27.79	3,629,602	+0.17(+0.61%)
Feb 03, 2017	27.60	27.69	27.57	27.62	3,868,615	+0.01(+0.05%)
Feb 02, 2017	27.58	27.70	27.49	27.61	3,933,223	-0.11(-0.41%)
Feb 01, 2017	27.81	27.81	27.50	27.72	5,089,155	+0.11(+0.38%)
Jan 31, 2017	27.24	27.64	27.24	27.62	4,967,755	+0.22(+0.79%)
Jan 30, 2017	27.24	27.41	27.17	27.40	5,267,220	+0.19(+0.70%)
Jan 27, 2017	27.24	27.30	27.13	27.21	3,909,499	-0.06(-0.23%)
Jan 26, 2017	27.36	27.37	27.22	27.27	4,627,756	-0.04(-0.15%)
Jan 25, 2017	27.47	27.47	27.25	27.31	6,954,561	+0.11(+0.39%)
Jan 24, 2017	27.21	27.25	27.05	27.21	4,215,847	-0.13(-0.49%)
Jan 23, 2017	27.24	27.38	27.09	27.34	4,977,198	+0.14(+0.52%)
Jan 20, 2017	27.17	27.22	27.08	27.20	3,202,686	-0.02(-0.08%)
Jan 19, 2017	27.40	27.45	27.17	27.22	5,512,270	-0.10(-0.36%)
Jan 18, 2017	27.36	27.45	27.27	27.32	4,287,459	-0.29(-1.04%)
Jan 17, 2017	27.57	27.66	27.36	27.61	5,691,973	+0.06(+0.20%)
Jan 13, 2017		27.55	27.55	27.55	0	+0.15(+0.54%)
Jan 12, 2017	27.36	27.50	27.26	27.41	6,036,058	-0.03(-0.10%)
Jan 11, 2017	27.59	27.65	27.23	27.43	7,668,033	-0.20(-0.74%)
Jan 10, 2017	27.67	27.73	27.61	27.64	4,390,571	-0.06(-0.23%)
Jan 09, 2017	27.56	27.82	27.54	27.70	5,467,254	+0.04(+0.13%)
Jan 06, 2017	27.65	27.75	27.64	27.67	4,115,486	-0.25(-0.88%)
Jan 05, 2017	27.54	27.95	27.53	27.91	4,297,502	+0.45(+1.64%)
Jan 04, 2017	27.33	27.52	27.28	27.46	4,252,743	+0.18(+0.64%)
Jan 03, 2017	27.08	27.31	27.01	27.29	5,508,289	+0.23(+0.86%)
Dec 30, 2016		27.05	27.05	27.05	0	+0.05(+0.18%)
Dec 29, 2016	27.02	27.12	26.93	27.01	4,740,069	+0.20(+0.73%)
Dec 28, 2016	26.95	27.01	26.79	26.81	4,140,706	-0.08(-0.31%)
Dec 27, 2016	26.94	27.03	26.87	26.89	3,344,118	-0.05(-0.18%)
Dec 23, 2016		26.94	26.94	26.94	0	+0.05(+0.18%)
Dec 22, 2016	26.91	27.01	26.76	26.89	4,876,465	+0.11(+0.39%)
Dec 21, 2016	26.87	26.96	26.78	26.79	4,390,677	-0.12(-0.44%)
Dec 20, 2016	26.97	27.00	26.82	26.91	4,968,612	-0.01(-0.03%)
Dec 19, 2016	26.94	27.10	26.88	26.91	4,743,606	-0.16(-0.60%)
Dec 16, 2016	27.00	27.13	26.89	27.08	7,152,814	+0.29(+1.10%)
Dec 15, 2016	26.93	26.93	26.71	26.78	5,768,896	+0.11(+0.42%)
Dec 14, 2016	26.91	27.03	26.66	26.67	5,459,300	-0.34(-1.27%)
Dec 13, 2016	26.89	27.18	26.86	27.01	6,501,022	+0.44(+1.67%)
Dec 12, 2016	26.52	26.67	26.49	26.57	5,487,420	+0.02(+0.08%)
Dec 09, 2016	26.47	26.60	26.41	26.55	9,274,352	+0.28(+1.07%)
Dec 08, 2016	26.28	26.35	26.13	26.27	7,700,689	-0.11(-0.43%)
Dec 07, 2016	26.32	26.44	26.13	26.38	7,082,714	-0.10(-0.37%)
Dec 06, 2016	26.34	26.56	26.33	26.48	5,180,664	+0.01(+0.05%)
Dec 05, 2016	26.57	26.59	26.39	26.46	5,449,636	-0.02(-0.08%)
Dec 02, 2016	26.37	26.59	26.32	26.49	5,566,732	+0.19(+0.72%)
Dec 01, 2016	26.40	26.47	26.25	26.30	6,836,277	-0.25(-0.95%)
Nov 30, 2016	26.80	26.84	26.53	26.55	8,050,786	-0.34(-1.25%)
Nov 29, 2016	26.91	26.96	26.82	26.89	6,236,869	-0.01(-0.05%)
Nov 28, 2016	27.04	27.10	26.89	26.90	4,728,495	-0.40(-1.47%)
Nov 25, 2016	27.39	27.39	27.22	27.30	4,309,826	+0.53(+1.99%)
Nov 23, 2016		26.77	26.77	26.77	0	+0.04(+0.16%)
Nov 22, 2016	27.06	27.11	26.59	26.72	5,228,485	-0.27(-1.01%)
Nov 21, 2016	26.95	27.02	26.86	27.00	4,356,477	+0.22(+0.84%)
Nov 18, 2016	26.90	26.93	26.73	26.77	4,881,880	-0.24(-0.88%)
Nov 17, 2016	26.89	27.06	26.84	27.01	8,903,042	+0.19(+0.71%)
Nov 16, 2016	27.09	27.31	26.77	26.82	12,471,901	-0.53(-1.93%)
Nov 15, 2016	27.21	27.39	27.12	27.35	5,642,666	-0.04(-0.13%)
Nov 14, 2016	27.42	27.45	27.26	27.38	4,420,088	-0.15(-0.54%)
Nov 11, 2016	27.66	27.83	27.45	27.53	8,087,219	-0.50(-1.78%)
Nov 10, 2016	27.87	28.21	27.69	28.03	8,223,073	-0.35(-1.24%)
Nov 09, 2016	28.23	28.52	27.82	28.38	10,475,482	+0.89(+3.22%)
Nov 08, 2016	27.39	27.68	27.35	27.50	4,813,544	+0.21(+0.77%)
Nov 07, 2016	27.32	27.40	27.23	27.29	4,736,253	+0.15(+0.54%)
Nov 04, 2016	27.24	27.31	27.10	27.14	5,732,343	-0.08(-0.28%)
Nov 03, 2016	27.84	27.87	27.20	27.22	6,014,818	-0.53(-1.90%)
Nov 02, 2016	28.01	28.04	27.70	27.74	7,000,910	+0.07(+0.26%)
Nov 01, 2016	27.68	27.85	27.52	27.67	6,303,005	-0.11(-0.40%)
Oct 31, 2016	27.64	27.87	27.50	27.78	5,418,353	-0.09(-0.32%)
Oct 28, 2016	28.04	28.08	27.78	27.87	6,121,651	-0.19(-0.69%)
Oct 27, 2016	28.16	28.26	27.84	28.07	7,179,643	+0.06(+0.20%)
Oct 26, 2016	27.59	28.11	27.47	28.01	7,818,683	+0.01(+0.05%)
Oct 25, 2016	28.09	28.13	27.91	28.00	9,353,646	-0.25(-0.89%)
Oct 24, 2016	28.40	28.48	28.23	28.25	4,456,281	-0.31(-1.09%)
Oct 21, 2016	28.48	28.64	28.44	28.56	3,315,978	-0.21(-0.72%)
Oct 20, 2016	28.54	28.88	28.53	28.77	4,943,806	-0.04(-0.14%)
Oct 19, 2016	28.84	28.96	28.77	28.81	3,325,481	-0.19(-0.65%)
Oct 18, 2016	28.89	29.02	28.84	29.00	3,579,543	+0.40(+1.38%)
Oct 17, 2016	28.68	28.82	28.60	28.60	5,553,357	-0.34(-1.18%)
Oct 14, 2016	29.11	29.18	28.94	28.94	5,096,326	-0.49(-1.67%)
Oct 13, 2016	28.91	29.57	28.88	29.43	5,563,476	+0.22(+0.74%)
Oct 12, 2016	29.25	29.29	29.06	29.22	3,381,383	-0.04(-0.14%)
Oct 11, 2016	29.75	29.77	29.20	29.26	4,353,247	-0.62(-2.09%)
Oct 10, 2016	29.82	29.97	29.82	29.88	2,277,154	+0.06(+0.19%)
Oct 07, 2016	29.70	29.86	29.63	29.83	3,136,348	+0.04(+0.14%)
Oct 06, 2016	29.78	29.86	29.70	29.79	2,464,452	-0.30(-0.99%)
Oct 05, 2016	30.09	30.16	30.00	30.09	3,007,786	-0.08(-0.25%)
Oct 04, 2016	30.47	30.50	30.02	30.16	4,695,859	+0.15(+0.51%)
Oct 03, 2016	30.01	30.05	29.84	30.01	3,388,370	+0.06(+0.21%)
Sep 30, 2016	29.79	30.04	29.73	29.95	3,727,273	+0.16(+0.54%)
Sep 29, 2016	30.30	30.32	29.69	29.79	4,937,846	-0.53(-1.76%)
Sep 28, 2016	30.36	30.40	30.07	30.32	2,819,200	+0.24(+0.81%)
Sep 27, 2016	29.74	30.10	29.66	30.08	2,986,201	+0.25(+0.84%)
Sep 26, 2016	29.92	29.93	29.77	29.83	2,962,458	-0.32(-1.06%)
Sep 23, 2016	30.00	30.22	29.98	30.15	3,064,842	-0.11(-0.37%)
Sep 22, 2016	30.29	30.46	30.23	30.26	2,735,022	+0.26(+0.86%)
Sep 21, 2016	29.85	30.03	29.61	30.00	4,648,941	+0.10(+0.35%)
Sep 20, 2016	30.08	30.14	29.87	29.90	3,718,360	-0.17(-0.55%)
Sep 19, 2016	30.18	30.21	30.01	30.07	3,157,911	+0.29(+0.98%)
Sep 16, 2016	29.91	30.01	29.65	29.77	4,617,436	-0.46(-1.52%)
Sep 15, 2016	29.95	30.29	29.82	30.23	2,749,025	+0.27(+0.90%)
Sep 14, 2016	29.86	30.02	29.72	29.96	3,916,762	+0.44(+1.51%)
Sep 13, 2016	29.88	29.91	29.46	29.52	5,264,067	-0.55(-1.82%)
Sep 12, 2016	29.51	30.10	29.50	30.07	4,629,570	+0.56(+1.88%)
Sep 09, 2016	29.79	29.86	29.51	29.51	4,933,527	-0.80(-2.63%)
Sep 08, 2016	30.32	30.42	30.25	30.31	3,447,431	-0.12(-0.39%)
Sep 07, 2016	30.36	30.57	30.36	30.43	4,437,194	-0.12(-0.39%)
Sep 06, 2016	30.61	30.69	30.47	30.54	4,240,290	-0.19(-0.61%)
Sep 02, 2016	30.47	30.73	30.73	30.73	5,638,669	+0.89(+2.98%)
Sep 01, 2016	29.91	29.99	29.77	29.84	4,638,610	-0.33(-1.10%)
Aug 31, 2016	30.12	30.21	30.03	30.18	3,413,798	+0.07(+0.23%)
Aug 30, 2016	30.16	30.27	30.10	30.11	2,756,619	-0.17(-0.57%)
Aug 29, 2016	30.23	30.34	30.13	30.28	3,073,342	+0.04(+0.14%)
Aug 26, 2016	30.41	30.68	30.16	30.24	5,142,974	-0.13(-0.43%)
Aug 25, 2016	30.55	30.62	30.31	30.37	3,254,708	-0.11(-0.36%)
Aug 24, 2016	30.86	30.93	30.43	30.48	3,747,731	-0.35(-1.15%)
Aug 23, 2016	30.88	30.90	30.69	30.84	3,587,346	+0.20(+0.66%)
Aug 22, 2016	30.47	30.75	30.47	30.63	2,699,368	-0.03(-0.09%)
Aug 19, 2016	30.57	30.67	30.48	30.66	3,343,436	-0.23(-0.74%)
Aug 18, 2016	30.91	30.95	30.80	30.89	2,199,105	+0.07(+0.23%)
Aug 17, 2016	30.90	30.91	30.60	30.82	2,522,798	+0.05(+0.16%)
Aug 16, 2016	30.84	30.96	30.77	30.77	3,164,548	-0.06(-0.18%)
Aug 15, 2016	30.82	30.96	30.78	30.83	2,941,384	+0.16(+0.52%)
Aug 12, 2016	30.86	30.89	30.57	30.67	3,411,760	-0.15(-0.50%)
Aug 11, 2016	30.72	30.84	30.66	30.82	2,794,884	+0.18(+0.59%)
Aug 10, 2016	30.81	30.81	30.54	30.64	3,357,221	+0.16(+0.52%)
Aug 09, 2016	30.25	30.56	30.24	30.48	3,539,271	-0.01(-0.02%)
Aug 08, 2016	30.33	30.52	30.30	30.49	6,696,728	-0.33(-1.07%)
Aug 05, 2016	30.54	30.85	30.54	30.82	3,984,919	-0.13(-0.42%)
Aug 04, 2016	30.81	31.04	30.78	30.95	2,555,158	+0.03(+0.11%)
Aug 03, 2016	30.70	30.98	30.69	30.92	4,022,525	-0.32(-1.01%)
Aug 02, 2016	31.23	31.29	31.04	31.23	3,432,256	+0.16(+0.53%)
Aug 01, 2016	30.95	31.19	30.82	31.07	4,329,800	+0.12(+0.40%)
Jul 29, 2016	31.02	31.16	30.79	30.94	4,338,144	-0.08(-0.24%)
Jul 28, 2016	31.20	31.20	30.84	31.02	5,436,300	+0.04(+0.13%)
Jul 27, 2016	30.82	31.06	30.72	30.98	8,746,861	+0.66(+2.17%)
Jul 26, 2016	30.43	30.49	30.15	30.32	4,883,146	+0.08(+0.27%)
Jul 25, 2016	30.16	30.25	29.97	30.24	2,996,979	+0.11(+0.36%)
Jul 22, 2016	30.12	30.19	30.05	30.13	3,328,766	+0.19(+0.64%)
Jul 21, 2016	30.11	30.19	29.91	29.93	4,506,892	-0.34(-1.13%)
Jul 20, 2016	30.32	30.41	30.23	30.28	3,227,303	+0.27(+0.89%)
Jul 19, 2016	30.13	30.22	29.97	30.01	3,611,272	-0.36(-1.18%)
Jul 18, 2016	30.19	30.42	30.18	30.37	4,883,590	+0.21(+0.71%)
Jul 15, 2016	30.26	30.34	30.08	30.15	4,284,779	+0.03(+0.11%)
Jul 14, 2016	30.30	30.30	29.98	30.12	5,872,460	+0.08(+0.27%)
Jul 13, 2016	30.17	30.32	29.94	30.04	5,158,793	+0.02(+0.07%)
Jul 12, 2016	30.00	30.12	29.86	30.02	7,251,101	+0.14(+0.46%)
Jul 11, 2016	29.91	30.06	29.80	29.88	4,326,468	+0.10(+0.32%)
Jul 08, 2016	29.62	29.93	29.75	29.78	3,165,055	+0.03(+0.09%)
Jul 07, 2016	30.06	30.07	29.67	29.75	5,044,366	-0.21(-0.71%)
Jul 06, 2016	29.58	30.00	29.51	29.97	4,682,294	+0.10(+0.34%)
Jul 05, 2016	29.78	30.02	29.76	29.86	6,142,208	+0.23(+0.76%)
Jul 01, 2016	29.38	29.64	29.64	29.64	4,634,513	-0.12(-0.39%)
Jun 30, 2016	29.19	29.75	29.14	29.75	6,784,285	+0.60(+2.07%)
Jun 29, 2016	29.11	29.29	28.85	29.15	7,293,637	+0.78(+2.73%)
Jun 28, 2016	28.07	28.44	28.03	28.37	6,042,587	+0.82(+2.96%)
Jun 27, 2016	27.61	27.78	27.23	27.56	9,930,036	-0.45(-1.62%)
Jun 24, 2016	27.81	28.68	27.79	28.01	13,906,000	-1.21(-4.14%)
Jun 23, 2016	29.23	29.24	28.82	29.22	4,746,983	+0.55(+1.92%)
Jun 22, 2016	28.63	29.04	28.63	28.67	4,877,455	+0.08(+0.26%)
Jun 21, 2016	28.68	28.82	28.52	28.59	5,886,925	+0.11(+0.39%)
Jun 20, 2016	29.02	29.03	28.44	28.48	8,398,655	+0.80(+2.88%)
Jun 17, 2016	27.86	27.87	27.50	27.69	5,844,108	-0.16(-0.59%)
Jun 16, 2016	27.28	27.89	27.21	27.85	7,517,097	+0.36(+1.32%)
Jun 15, 2016	27.81	27.92	27.46	27.49	6,562,572	-0.01(-0.03%)
Jun 14, 2016	27.62	27.74	27.30	27.50	7,632,510	-0.54(-1.91%)
Jun 13, 2016	28.01	28.30	28.00	28.03	6,221,637	-0.07(-0.24%)
Jun 10, 2016	28.17	28.27	27.99	28.10	9,724,257	-0.78(-2.69%)
Jun 09, 2016	28.74	28.99	28.73	28.88	4,322,606	-0.31(-1.06%)
Jun 08, 2016	29.21	29.28	29.09	29.18	3,727,354	-0.13(-0.45%)
Jun 07, 2016	29.38	29.47	29.31	29.32	3,692,274	-0.10(-0.35%)
Jun 06, 2016	29.47	29.62	29.32	29.42	3,858,470	-0.03(-0.09%)
Jun 03, 2016	29.40	29.49	29.09	29.45	4,445,397	+0.33(+1.13%)
Jun 02, 2016	28.83	29.13	28.80	29.12	4,067,445	+0.17(+0.59%)