Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.90 | 28.06 | 27.69 | 28.00 | 996,848 | +0.08(+0.27%) |
Apr 27, 2017 | 27.98 | 28.08 | 27.61 | 27.93 | 1,183,637 | -0.05(-0.16%) |
Apr 26, 2017 | 27.89 | 28.07 | 27.82 | 27.97 | 1,213,719 | -0.08(-0.30%) |
Apr 25, 2017 | 27.94 | 28.13 | 27.81 | 28.05 | 1,026,250 | +0.11(+0.41%) |
Apr 24, 2017 | 27.74 | 28.00 | 27.65 | 27.94 | 1,975,090 | +0.49(+1.79%) |
Apr 21, 2017 | 27.75 | 27.82 | 27.33 | 27.45 | 1,219,527 | -0.36(-1.31%) |
Apr 20, 2017 | 27.62 | 27.90 | 27.54 | 27.81 | 927,944 | +0.19(+0.69%) |
Apr 19, 2017 | 27.87 | 28.07 | 27.57 | 27.62 | 1,015,162 | -0.25(-0.90%) |
Apr 18, 2017 | 28.01 | 28.01 | 27.71 | 27.87 | 1,540,042 | -0.20(-0.73%) |
Apr 17, 2017 | 27.66 | 28.08 | 27.55 | 28.08 | 1,188,634 | +0.53(+1.93%) |
Apr 13, 2017 | 27.83 | 27.96 | 27.50 | 27.55 | 936,122 | -0.35(-1.25%) |
Apr 12, 2017 | 27.93 | 28.02 | 27.72 | 27.89 | 986,398 | +0.00(+0.00%) |
Apr 11, 2017 | 27.99 | 28.06 | 27.61 | 27.89 | 1,434,124 | -0.14(-0.51%) |
Apr 10, 2017 | 27.92 | 28.16 | 27.80 | 28.04 | 929,001 | +0.16(+0.57%) |
Apr 07, 2017 | 27.89 | 27.99 | 27.74 | 27.88 | 1,553,631 | -0.05(-0.19%) |
Apr 06, 2017 | 27.95 | 28.05 | 27.86 | 27.93 | 2,929,532 | +0.03(+0.11%) |
Apr 05, 2017 | 27.83 | 28.09 | 27.80 | 27.90 | 1,171,892 | +0.09(+0.33%) |
Apr 04, 2017 | 27.48 | 27.82 | 27.33 | 27.81 | 1,452,483 | +0.27(+0.96%) |
Apr 03, 2017 | 27.60 | 27.71 | 27.05 | 27.55 | 1,349,232 | -0.08(-0.30%) |
Mar 31, 2017 | 27.73 | 27.83 | 27.60 | 27.63 | 1,105,590 | -0.14(-0.52%) |
Mar 30, 2017 | 27.95 | 28.05 | 27.74 | 27.77 | 962,621 | -0.15(-0.54%) |
Mar 29, 2017 | 27.61 | 27.95 | 27.48 | 27.93 | 1,100,782 | +0.29(+1.04%) |
Mar 28, 2017 | 27.24 | 27.81 | 27.24 | 27.64 | 1,633,823 | +0.40(+1.47%) |
Mar 27, 2017 | 27.00 | 27.27 | 26.94 | 27.24 | 942,435 | -0.01(-0.03%) |
Mar 24, 2017 | 27.04 | 27.40 | 26.91 | 27.24 | 1,089,568 | +0.24(+0.90%) |
Mar 23, 2017 | 26.88 | 27.26 | 26.77 | 27.00 | 1,040,694 | -0.04(-0.14%) |
Mar 22, 2017 | 27.24 | 27.24 | 26.75 | 27.04 | 1,130,859 | -0.24(-0.89%) |
Mar 21, 2017 | 27.57 | 27.69 | 27.26 | 27.28 | 837,670 | -0.10(-0.36%) |
Mar 20, 2017 | 27.49 | 27.59 | 27.31 | 27.38 | 996,979 | -0.17(-0.63%) |
Mar 17, 2017 | 27.77 | 27.91 | 27.54 | 27.55 | 999,647 | -0.20(-0.71%) |
Mar 16, 2017 | 28.04 | 28.11 | 27.73 | 27.75 | 909,105 | -0.17(-0.60%) |
Mar 15, 2017 | 27.51 | 27.98 | 27.50 | 27.92 | 1,014,472 | +0.47(+1.71%) |
Mar 14, 2017 | 27.54 | 27.72 | 27.41 | 27.45 | 788,837 | -0.19(-0.69%) |
Mar 13, 2017 | 27.50 | 27.77 | 27.43 | 27.64 | 1,081,019 | +0.23(+0.83%) |
Mar 10, 2017 | 27.33 | 27.42 | 27.17 | 27.41 | 1,249,105 | +0.27(+1.01%) |
Mar 09, 2017 | 27.23 | 27.39 | 27.04 | 27.14 | 1,570,410 | -0.11(-0.39%) |
Mar 08, 2017 | 27.38 | 27.65 | 27.22 | 27.24 | 814,968 | -0.10(-0.36%) |
Mar 07, 2017 | 27.23 | 27.42 | 27.11 | 27.34 | 829,309 | +0.14(+0.50%) |
Mar 06, 2017 | 27.32 | 27.32 | 27.01 | 27.21 | 1,023,342 | -0.22(-0.80%) |
Mar 03, 2017 | 27.21 | 27.48 | 27.13 | 27.42 | 970,262 | +0.08(+0.30%) |
Mar 02, 2017 | 27.39 | 27.58 | 27.30 | 27.34 | 1,335,775 | -0.19(-0.69%) |
Mar 01, 2017 | 27.51 | 27.77 | 27.21 | 27.53 | 1,982,123 | +0.18(+0.67%) |
Feb 28, 2017 | 27.56 | 27.74 | 27.28 | 27.35 | 1,876,811 | -0.37(-1.34%) |
Feb 27, 2017 | 27.50 | 27.81 | 27.34 | 27.72 | 2,126,712 | +0.17(+0.63%) |
Feb 24, 2017 | 27.93 | 27.94 | 27.33 | 27.55 | 2,642,435 | -0.30(-1.07%) |
Feb 23, 2017 | 28.02 | 28.17 | 27.77 | 27.84 | 2,663,698 | -0.08(-0.30%) |
Feb 22, 2017 | 27.90 | 28.05 | 27.81 | 27.93 | 1,243,101 | -0.08(-0.30%) |
Feb 21, 2017 | 27.96 | 28.18 | 27.88 | 28.01 | 1,664,524 | -0.06(-0.21%) |
Feb 17, 2017 | 28.07 | 28.07 | 28.07 | 0 | +0.17(+0.62%) | |
Feb 16, 2017 | 27.99 | 28.04 | 27.73 | 27.90 | 2,487,214 | -0.08(-0.30%) |
Feb 15, 2017 | 27.70 | 27.99 | 27.55 | 27.98 | 1,820,984 | +0.34(+1.22%) |
Feb 14, 2017 | 27.66 | 27.72 | 27.24 | 27.64 | 1,497,308 | -0.02(-0.05%) |
Feb 13, 2017 | 27.44 | 27.77 | 27.44 | 27.66 | 1,146,695 | +0.23(+0.82%) |
Feb 10, 2017 | 27.64 | 27.96 | 27.41 | 27.43 | 2,552,766 | -0.15(-0.54%) |
Feb 09, 2017 | 26.66 | 27.80 | 26.57 | 27.58 | 2,917,189 | +0.85(+3.18%) |
Feb 08, 2017 | 26.55 | 26.77 | 26.41 | 26.73 | 1,045,016 | +0.11(+0.39%) |
Feb 07, 2017 | 26.46 | 26.71 | 26.38 | 26.63 | 1,112,971 | +0.19(+0.71%) |
Feb 06, 2017 | 26.29 | 26.50 | 26.12 | 26.44 | 1,916,796 | +0.15(+0.57%) |
Feb 03, 2017 | 25.88 | 26.38 | 25.81 | 26.29 | 1,510,596 | +0.48(+1.86%) |
Feb 02, 2017 | 25.94 | 26.13 | 25.69 | 25.81 | 1,350,590 | -0.23(-0.87%) |