Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.31 | 27.47 | 27.15 | 27.47 | 25,379,830 | +0.26(+0.95%) |
Apr 27, 2017 | 27.42 | 27.50 | 27.11 | 27.21 | 33,039,300 | +0.28(+1.05%) |
Apr 26, 2017 | 27.07 | 27.11 | 26.90 | 26.93 | 22,263,008 | -0.02(-0.06%) |
Apr 25, 2017 | 26.92 | 27.02 | 26.89 | 26.94 | 18,676,672 | +0.11(+0.42%) |
Apr 24, 2017 | 26.80 | 26.90 | 26.71 | 26.83 | 19,101,806 | +0.37(+1.40%) |
Apr 21, 2017 | 26.56 | 26.56 | 26.34 | 26.46 | 17,213,252 | -0.01(-0.03%) |
Apr 20, 2017 | 26.44 | 26.57 | 26.38 | 26.47 | 14,794,169 | +0.15(+0.55%) |
Apr 19, 2017 | 26.44 | 26.52 | 26.29 | 26.32 | 20,309,330 | -0.02(-0.06%) |
Apr 18, 2017 | 26.25 | 26.39 | 26.16 | 26.34 | 16,554,273 | +0.05(+0.18%) |
Apr 17, 2017 | 26.19 | 26.34 | 26.16 | 26.29 | 14,836,095 | +0.15(+0.59%) |
Apr 13, 2017 | 26.37 | 26.48 | 26.14 | 26.14 | 20,136,998 | -0.16(-0.61%) |
Apr 12, 2017 | 26.49 | 26.57 | 26.20 | 26.30 | 31,573,208 | -0.24(-0.91%) |
Apr 11, 2017 | 26.64 | 26.67 | 26.31 | 26.54 | 23,499,440 | -0.07(-0.27%) |
Apr 10, 2017 | 26.57 | 26.78 | 26.50 | 26.61 | 18,386,772 | +0.04(+0.15%) |
Apr 07, 2017 | 26.69 | 26.73 | 26.54 | 26.57 | 17,294,082 | -0.10(-0.36%) |
Apr 06, 2017 | 26.61 | 26.83 | 26.52 | 26.67 | 18,997,642 | +0.06(+0.24%) |
Apr 05, 2017 | 27.00 | 27.03 | 26.58 | 26.61 | 21,795,320 | -0.33(-1.23%) |
Apr 04, 2017 | 26.81 | 26.94 | 26.55 | 26.94 | 23,073,864 | +0.10(+0.36%) |
Apr 03, 2017 | 26.93 | 27.13 | 26.74 | 26.84 | 24,226,894 | -0.18(-0.65%) |
Mar 31, 2017 | 26.95 | 27.08 | 26.90 | 27.01 | 17,564,400 | +0.05(+0.18%) |
Mar 30, 2017 | 27.01 | 27.12 | 26.95 | 26.97 | 16,014,584 | +0.00(+0.00%) |
Mar 29, 2017 | 27.17 | 27.21 | 26.89 | 26.97 | 20,641,272 | -0.22(-0.82%) |
Mar 28, 2017 | 27.09 | 27.34 | 27.03 | 27.19 | 26,497,458 | +0.02(+0.09%) |
Mar 27, 2017 | 27.03 | 27.20 | 26.98 | 27.17 | 22,196,118 | -0.07(-0.26%) |
Mar 24, 2017 | 27.23 | 27.41 | 27.13 | 27.24 | 22,677,390 | +0.10(+0.35%) |
Mar 23, 2017 | 27.24 | 27.38 | 27.10 | 27.14 | 20,906,018 | -0.11(-0.41%) |
Mar 22, 2017 | 27.00 | 27.33 | 27.00 | 27.25 | 20,826,870 | +0.18(+0.65%) |
Mar 21, 2017 | 27.53 | 27.55 | 27.00 | 27.08 | 26,780,584 | -0.32(-1.17%) |
Mar 20, 2017 | 27.33 | 27.48 | 27.33 | 27.40 | 18,734,992 | +0.04(+0.15%) |
Mar 17, 2017 | 27.45 | 27.48 | 27.33 | 27.36 | 33,515,136 | +0.00(+0.00%) |
Mar 16, 2017 | 27.37 | 27.56 | 27.25 | 27.36 | 18,168,704 | -0.01(-0.03%) |
Mar 15, 2017 | 27.23 | 27.45 | 27.21 | 27.37 | 18,719,462 | +0.10(+0.35%) |
Mar 14, 2017 | 27.13 | 27.29 | 27.05 | 27.27 | 18,239,900 | +0.02(+0.06%) |
Mar 13, 2017 | 27.35 | 27.44 | 27.17 | 27.25 | 20,224,764 | -0.13(-0.47%) |
Mar 10, 2017 | 27.37 | 27.41 | 27.24 | 27.38 | 23,820,026 | +0.15(+0.56%) |
Mar 09, 2017 | 27.21 | 27.26 | 27.07 | 27.23 | 21,882,540 | +0.04(+0.15%) |
Mar 08, 2017 | 27.32 | 27.36 | 27.12 | 27.19 | 23,364,934 | -0.14(-0.53%) |
Mar 07, 2017 | 27.17 | 27.37 | 27.17 | 27.33 | 26,307,350 | +0.01(+0.03%) |
Mar 06, 2017 | 27.21 | 27.40 | 27.15 | 27.33 | 22,023,140 | -0.08(-0.29%) |
Mar 03, 2017 | 27.51 | 27.53 | 27.36 | 27.41 | 17,774,516 | -0.08(-0.29%) |
Mar 02, 2017 | 27.50 | 27.60 | 27.34 | 27.49 | 20,190,460 | -0.04(-0.15%) |
Mar 01, 2017 | 27.40 | 27.58 | 27.32 | 27.53 | 28,453,192 | +0.21(+0.76%) |
Feb 28, 2017 | 27.30 | 27.40 | 27.21 | 27.32 | 28,890,308 | -0.06(-0.23%) |
Feb 27, 2017 | 27.34 | 27.43 | 27.27 | 27.38 | 19,522,948 | -0.05(-0.17%) |
Feb 24, 2017 | 27.16 | 27.43 | 27.02 | 27.43 | 26,446,162 | +0.22(+0.82%) |
Feb 23, 2017 | 27.40 | 27.40 | 27.13 | 27.21 | 21,832,530 | -0.04(-0.15%) |
Feb 22, 2017 | 27.21 | 27.29 | 26.90 | 27.25 | 33,308,732 | -0.03(-0.12%) |
Feb 21, 2017 | 26.93 | 27.34 | 26.90 | 27.28 | 33,768,412 | +0.31(+1.16%) |
Feb 17, 2017 | 26.97 | 26.97 | 26.97 | 0 | +0.11(+0.42%) | |
Feb 16, 2017 | 26.58 | 27.15 | 26.58 | 26.86 | 62,686,500 | +0.62(+2.38%) |
Feb 15, 2017 | 25.86 | 26.25 | 25.81 | 26.23 | 51,373,884 | +0.41(+1.58%) |
Feb 14, 2017 | 25.50 | 25.82 | 25.39 | 25.82 | 39,363,152 | +0.27(+1.06%) |
Feb 13, 2017 | 25.31 | 25.57 | 25.22 | 25.55 | 33,158,084 | +0.37(+1.46%) |
Feb 10, 2017 | 25.16 | 25.28 | 24.97 | 25.18 | 26,972,164 | +0.01(+0.03%) |
Feb 09, 2017 | 25.06 | 25.33 | 25.02 | 25.18 | 23,405,022 | +0.18(+0.74%) |
Feb 08, 2017 | 25.14 | 25.22 | 24.98 | 24.99 | 25,564,702 | -0.14(-0.57%) |
Feb 07, 2017 | 25.08 | 25.29 | 25.04 | 25.14 | 23,044,528 | +0.12(+0.48%) |
Feb 06, 2017 | 25.01 | 25.02 | 24.87 | 25.02 | 20,986,606 | -0.02(-0.06%) |
Feb 03, 2017 | 24.99 | 25.06 | 24.87 | 25.03 | 26,635,736 | +0.11(+0.45%) |
Feb 02, 2017 | 24.53 | 24.98 | 24.40 | 24.92 | 34,349,996 | +0.54(+2.23%) |