Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.78 | 27.59 | 26.72 | 27.46 | 11,623,564 | +0.73(+2.73%) |
Apr 27, 2017 | 26.64 | 26.91 | 26.33 | 26.73 | 14,648,922 | -0.06(-0.21%) |
Apr 26, 2017 | 26.68 | 26.82 | 26.22 | 26.79 | 10,798,619 | +0.07(+0.27%) |
Apr 25, 2017 | 27.41 | 27.41 | 26.02 | 26.72 | 20,498,374 | -0.67(-2.43%) |
Apr 24, 2017 | 27.27 | 27.76 | 27.21 | 27.38 | 10,381,269 | -0.34(-1.23%) |
Apr 21, 2017 | 27.28 | 27.97 | 27.21 | 27.72 | 8,874,024 | +0.37(+1.37%) |
Apr 20, 2017 | 27.28 | 27.72 | 27.10 | 27.35 | 7,997,442 | +0.12(+0.45%) |
Apr 19, 2017 | 27.79 | 27.85 | 27.09 | 27.23 | 8,843,491 | -0.65(-2.33%) |
Apr 18, 2017 | 28.06 | 28.09 | 27.62 | 27.88 | 6,306,407 | -0.22(-0.78%) |
Apr 17, 2017 | 27.98 | 28.34 | 27.93 | 28.10 | 5,213,726 | +0.07(+0.26%) |
Apr 13, 2017 | 28.59 | 28.60 | 27.82 | 28.02 | 6,019,413 | -0.47(-1.65%) |
Apr 12, 2017 | 28.55 | 28.77 | 28.00 | 28.49 | 5,786,376 | -0.04(-0.14%) |
Apr 11, 2017 | 28.43 | 28.86 | 28.06 | 28.54 | 7,721,776 | +0.42(+1.50%) |
Apr 10, 2017 | 27.66 | 28.18 | 27.49 | 28.11 | 4,481,433 | +0.24(+0.87%) |
Apr 07, 2017 | 28.41 | 28.41 | 27.68 | 27.87 | 6,525,105 | +0.11(+0.41%) |
Apr 06, 2017 | 27.84 | 27.85 | 27.49 | 27.76 | 4,254,948 | -0.11(-0.41%) |
Apr 05, 2017 | 27.41 | 28.09 | 27.37 | 27.87 | 5,865,955 | +0.10(+0.35%) |
Apr 04, 2017 | 27.64 | 27.77 | 27.49 | 27.77 | 5,456,682 | +0.24(+0.89%) |
Apr 03, 2017 | 26.85 | 27.55 | 26.76 | 27.53 | 5,761,710 | +0.76(+2.82%) |
Mar 31, 2017 | 26.70 | 27.13 | 26.49 | 26.77 | 6,041,530 | +0.02(+0.09%) |
Mar 30, 2017 | 26.74 | 26.94 | 26.63 | 26.75 | 3,938,336 | -0.21(-0.78%) |
Mar 29, 2017 | 26.72 | 27.07 | 26.64 | 26.96 | 4,489,508 | +0.15(+0.58%) |
Mar 28, 2017 | 27.62 | 27.79 | 26.51 | 26.81 | 9,004,796 | -0.74(-2.68%) |
Mar 27, 2017 | 27.66 | 27.84 | 27.41 | 27.54 | 9,899,433 | +0.35(+1.28%) |
Mar 24, 2017 | 27.20 | 27.44 | 27.03 | 27.20 | 4,590,811 | -0.11(-0.42%) |
Mar 23, 2017 | 27.57 | 27.76 | 26.82 | 27.31 | 8,021,476 | -0.18(-0.65%) |
Mar 22, 2017 | 27.80 | 28.07 | 27.32 | 27.49 | 6,648,362 | -0.15(-0.56%) |
Mar 21, 2017 | 27.23 | 27.90 | 27.23 | 27.64 | 9,610,753 | +0.38(+1.40%) |
Mar 20, 2017 | 26.73 | 27.26 | 26.59 | 27.26 | 5,493,638 | +0.58(+2.19%) |
Mar 17, 2017 | 26.79 | 27.21 | 26.63 | 26.68 | 14,962,819 | +0.02(+0.09%) |
Mar 16, 2017 | 27.81 | 28.02 | 26.55 | 26.65 | 12,093,357 | -1.05(-3.78%) |
Mar 15, 2017 | 26.50 | 27.80 | 26.20 | 27.70 | 9,451,459 | +1.38(+5.25%) |
Mar 14, 2017 | 26.76 | 27.02 | 26.11 | 26.32 | 6,943,452 | -0.50(-1.88%) |
Mar 13, 2017 | 26.97 | 26.99 | 26.55 | 26.82 | 6,328,100 | +0.06(+0.24%) |
Mar 10, 2017 | 26.65 | 26.94 | 26.46 | 26.76 | 6,359,203 | +0.28(+1.04%) |
Mar 09, 2017 | 26.65 | 26.91 | 26.43 | 26.48 | 7,389,791 | -0.24(-0.88%) |
Mar 08, 2017 | 26.42 | 27.24 | 26.38 | 26.72 | 7,930,603 | -0.07(-0.27%) |
Mar 07, 2017 | 26.55 | 27.09 | 26.45 | 26.79 | 8,599,492 | +0.02(+0.06%) |
Mar 06, 2017 | 27.36 | 27.43 | 26.56 | 26.77 | 8,574,604 | -0.86(-3.11%) |
Mar 03, 2017 | 27.17 | 27.82 | 27.03 | 27.63 | 9,608,565 | +0.38(+1.40%) |
Mar 02, 2017 | 27.49 | 27.70 | 27.13 | 27.25 | 9,195,427 | -0.67(-2.38%) |
Mar 01, 2017 | 27.36 | 28.15 | 27.05 | 27.92 | 9,851,681 | +0.15(+0.53%) |
Feb 28, 2017 | 27.94 | 28.39 | 27.58 | 27.77 | 11,343,467 | +0.22(+0.79%) |
Feb 27, 2017 | 29.10 | 29.39 | 27.40 | 27.55 | 11,634,230 | -1.71(-5.85%) |
Feb 24, 2017 | 29.45 | 29.93 | 29.16 | 29.26 | 8,557,428 | +0.18(+0.61%) |
Feb 23, 2017 | 29.60 | 30.00 | 29.06 | 29.08 | 7,861,385 | -0.11(-0.39%) |
Feb 22, 2017 | 29.60 | 30.08 | 28.51 | 29.20 | 12,429,751 | -1.17(-3.85%) |
Feb 21, 2017 | 29.61 | 30.41 | 29.34 | 30.37 | 7,198,170 | +0.35(+1.16%) |
Feb 17, 2017 | 30.02 | 30.02 | 30.02 | 0 | -0.45(-1.49%) | |
Feb 16, 2017 | 30.31 | 30.57 | 30.22 | 30.47 | 7,140,563 | +0.44(+1.46%) |
Feb 15, 2017 | 29.79 | 30.14 | 29.53 | 30.03 | 5,350,362 | -0.05(-0.16%) |
Feb 14, 2017 | 30.50 | 30.56 | 29.82 | 30.08 | 6,913,620 | -0.24(-0.78%) |
Feb 13, 2017 | 30.35 | 30.47 | 30.12 | 30.32 | 6,549,779 | -0.22(-0.72%) |
Feb 10, 2017 | 29.98 | 30.59 | 29.81 | 30.54 | 6,370,074 | +0.37(+1.21%) |
Feb 09, 2017 | 30.81 | 30.83 | 30.07 | 30.17 | 6,225,425 | -0.53(-1.72%) |
Feb 08, 2017 | 30.49 | 30.71 | 30.18 | 30.70 | 7,628,090 | +0.43(+1.42%) |
Feb 07, 2017 | 30.60 | 30.65 | 30.11 | 30.27 | 6,695,157 | -0.50(-1.63%) |
Feb 06, 2017 | 30.23 | 30.77 | 29.91 | 30.77 | 8,632,889 | +0.96(+3.21%) |
Feb 03, 2017 | 29.59 | 30.17 | 29.45 | 29.81 | 5,735,475 | +0.06(+0.22%) |
Feb 02, 2017 | 29.82 | 29.90 | 29.33 | 29.75 | 7,934,203 | +0.66(+2.26%) |