Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.47 | 27.55 | 27.44 | 27.55 | 2,589 | +0.14(+0.49%) |
Apr 27, 2017 | 27.37 | 27.41 | 27.36 | 27.41 | 1,993 | -0.05(-0.20%) |
Apr 26, 2017 | 27.47 | 27.47 | 27.47 | 27.47 | 159 | -0.24(-0.87%) |
Apr 25, 2017 | 27.64 | 27.71 | 27.64 | 27.71 | 339 | +0.00(+0.00%) |
Apr 24, 2017 | 27.71 | 27.71 | 27.71 | 27.71 | 437 | +0.33(+1.21%) |
Apr 21, 2017 | 27.38 | 27.38 | 27.38 | 27.38 | 1,594 | +0.05(+0.18%) |
Apr 20, 2017 | 27.33 | 27.34 | 27.32 | 27.33 | 1,221 | +0.10(+0.37%) |
Apr 19, 2017 | 27.28 | 27.29 | 27.23 | 27.23 | 4,994 | -0.14(-0.51%) |
Apr 18, 2017 | 27.37 | 27.39 | 27.37 | 27.37 | 1,971 | +0.08(+0.29%) |
Apr 17, 2017 | 27.35 | 27.36 | 27.29 | 27.29 | 3,815 | +0.04(+0.15%) |
Apr 13, 2017 | 27.29 | 27.32 | 27.25 | 27.25 | 1,133 | +0.09(+0.33%) |
Apr 12, 2017 | 27.16 | 27.16 | 27.16 | 27.16 | 436 | +0.13(+0.48%) |
Apr 11, 2017 | 27.04 | 27.04 | 27.03 | 27.03 | 532 | -0.08(-0.30%) |
Apr 10, 2017 | 27.11 | 27.11 | 27.11 | 27.11 | 137 | -0.06(-0.22%) |
Apr 07, 2017 | 27.17 | 27.17 | 27.17 | 27.17 | 98 | +0.15(+0.54%) |
Apr 06, 2017 | 27.02 | 27.02 | 27.02 | 27.02 | 382 | -0.04(-0.13%) |
Apr 05, 2017 | 27.06 | 27.06 | 27.06 | 27.06 | 83 | +0.00(+0.00%) |
Apr 04, 2017 | 27.24 | 27.24 | 27.04 | 27.06 | 20,557 | -0.07(-0.26%) |
Apr 03, 2017 | 27.25 | 27.25 | 27.11 | 27.13 | 1,774 | -0.02(-0.07%) |
Mar 31, 2017 | 27.15 | 27.15 | 27.10 | 27.15 | 14,426 | -0.18(-0.65%) |
Mar 30, 2017 | 27.34 | 27.34 | 27.33 | 27.33 | 398 | +0.08(+0.29%) |
Mar 29, 2017 | 27.21 | 27.21 | 27.21 | 27.25 | 837 | -0.02(-0.07%) |
Mar 28, 2017 | 27.29 | 27.30 | 27.25 | 27.27 | 12,640 | -0.12(-0.43%) |
Mar 27, 2017 | 27.40 | 27.40 | 27.38 | 27.38 | 386 | -0.03(-0.09%) |
Mar 24, 2017 | 27.41 | 27.44 | 27.41 | 27.41 | 1,401 | +0.08(+0.29%) |
Mar 23, 2017 | 27.33 | 27.33 | 27.33 | 27.33 | 49 | +0.00(+0.00%) |
Mar 22, 2017 | 27.55 | 27.55 | 27.27 | 27.33 | 2,000 | +0.03(+0.11%) |
Mar 21, 2017 | 27.29 | 27.30 | 27.29 | 27.30 | 1,161 | +0.08(+0.30%) |
Mar 20, 2017 | 26.25 | 27.24 | 26.25 | 27.22 | 1,685 | +0.01(+0.04%) |
Mar 17, 2017 | 27.07 | 27.21 | 27.07 | 27.21 | 7,453 | +0.13(+0.48%) |
Mar 16, 2017 | 27.08 | 27.09 | 27.08 | 27.08 | 10,388 | +0.19(+0.71%) |
Mar 15, 2017 | 26.70 | 26.89 | 26.69 | 26.89 | 1,439 | +0.26(+0.98%) |
Mar 14, 2017 | 26.62 | 26.64 | 26.62 | 26.63 | 2,105 | -0.07(-0.26%) |
Mar 13, 2017 | 26.70 | 26.70 | 26.68 | 26.70 | 1,524 | +0.04(+0.15%) |
Mar 10, 2017 | 26.66 | 26.66 | 26.66 | 26.66 | 1,086 | +0.05(+0.21%) |
Mar 09, 2017 | 26.61 | 26.61 | 26.61 | 26.61 | 254 | +0.00(+0.00%) |
Mar 08, 2017 | 26.78 | 26.81 | 26.61 | 26.61 | 1,443 | -0.20(-0.76%) |
Mar 07, 2017 | 26.82 | 26.83 | 26.79 | 26.81 | 8,425 | +0.00(+0.00%) |
Mar 06, 2017 | 27.20 | 27.20 | 26.81 | 26.81 | 893 | +0.08(+0.30%) |
Mar 03, 2017 | 26.74 | 26.78 | 26.72 | 26.73 | 11,439 | +0.03(+0.11%) |
Mar 02, 2017 | 26.73 | 26.76 | 26.70 | 26.70 | 2,174 | -0.06(-0.22%) |
Mar 01, 2017 | 26.80 | 26.80 | 26.76 | 26.76 | 562 | -0.22(-0.82%) |
Feb 28, 2017 | 26.98 | 26.98 | 26.98 | 26.98 | 109 | +0.00(+0.00%) |
Feb 27, 2017 | 26.97 | 26.98 | 26.97 | 26.98 | 468 | +0.06(+0.22%) |
Feb 24, 2017 | 26.90 | 26.92 | 26.88 | 26.92 | 3,832 | -0.02(-0.07%) |
Feb 23, 2017 | 27.02 | 27.04 | 26.93 | 26.94 | 3,440 | +0.06(+0.22%) |
Feb 22, 2017 | 26.90 | 26.92 | 26.86 | 26.88 | 2,742 | +0.13(+0.49%) |
Feb 21, 2017 | 27.01 | 27.02 | 26.75 | 26.75 | 10,527 | -0.24(-0.89%) |
Feb 17, 2017 | 26.99 | 26.99 | 26.99 | 0 | -0.05(-0.19%) | |
Feb 16, 2017 | 27.07 | 27.07 | 27.03 | 27.04 | 1,113 | +0.09(+0.33%) |
Feb 15, 2017 | 27.00 | 27.00 | 26.95 | 26.95 | 567 | -0.14(-0.52%) |
Feb 14, 2017 | 27.05 | 27.10 | 27.04 | 27.09 | 8,720 | +0.02(+0.07%) |
Feb 13, 2017 | 27.01 | 27.07 | 27.01 | 27.07 | 3,507 | -0.02(-0.07%) |
Feb 10, 2017 | 27.06 | 27.09 | 27.06 | 27.09 | 1,874 | +0.09(+0.32%) |
Feb 09, 2017 | 27.01 | 27.01 | 27.00 | 27.00 | 945 | +0.06(+0.23%) |
Feb 08, 2017 | 26.99 | 26.99 | 26.94 | 26.94 | 1,803 | +0.14(+0.52%) |
Feb 07, 2017 | 26.82 | 26.82 | 26.80 | 26.80 | 1,930 | -0.20(-0.74%) |
Feb 06, 2017 | 26.99 | 27.00 | 26.94 | 27.00 | 9,014 | -0.09(-0.33%) |
Feb 03, 2017 | 27.13 | 27.13 | 27.06 | 27.09 | 2,086 | +0.16(+0.59%) |
Feb 02, 2017 | 27.00 | 27.00 | 26.93 | 26.93 | 1,569 | +0.04(+0.15%) |