Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.56 | 28.65 | 28.49 | 28.50 | 2,692,846 | -0.18(-0.63%) |
Apr 27, 2017 | 28.73 | 28.73 | 28.56 | 28.68 | 2,196,548 | +0.17(+0.61%) |
Apr 26, 2017 | 28.55 | 28.67 | 28.50 | 28.51 | 2,541,398 | -0.04(-0.15%) |
Apr 25, 2017 | 28.52 | 28.65 | 28.49 | 28.55 | 2,998,044 | +0.28(+1.00%) |
Apr 24, 2017 | 28.27 | 28.34 | 28.22 | 28.27 | 3,992,934 | +0.62(+2.23%) |
Apr 21, 2017 | 27.77 | 27.79 | 27.62 | 27.65 | 2,030,088 | -0.06(-0.22%) |
Apr 20, 2017 | 27.69 | 27.75 | 27.66 | 27.71 | 3,009,314 | +0.21(+0.76%) |
Apr 19, 2017 | 27.65 | 27.73 | 27.44 | 27.50 | 3,486,135 | -0.30(-1.07%) |
Apr 18, 2017 | 27.82 | 27.86 | 27.59 | 27.80 | 4,008,785 | -0.30(-1.06%) |
Apr 17, 2017 | 27.86 | 28.13 | 27.85 | 28.10 | 2,230,332 | +0.30(+1.07%) |
Apr 13, 2017 | 27.87 | 28.02 | 27.79 | 27.80 | 4,106,181 | -0.56(-1.98%) |
Apr 12, 2017 | 28.45 | 28.47 | 28.30 | 28.36 | 1,867,159 | -0.10(-0.36%) |
Apr 11, 2017 | 28.44 | 28.49 | 28.25 | 28.47 | 2,719,632 | +0.21(+0.73%) |
Apr 10, 2017 | 28.33 | 28.38 | 28.19 | 28.26 | 2,054,685 | +0.17(+0.62%) |
Apr 07, 2017 | 28.16 | 28.20 | 28.04 | 28.09 | 1,922,230 | -0.06(-0.20%) |
Apr 06, 2017 | 28.11 | 28.27 | 28.07 | 28.14 | 2,610,736 | -0.02(-0.07%) |
Apr 05, 2017 | 28.34 | 28.50 | 28.14 | 28.16 | 3,869,523 | +0.12(+0.44%) |
Apr 04, 2017 | 28.03 | 28.08 | 27.94 | 28.04 | 2,199,466 | -0.04(-0.15%) |
Apr 03, 2017 | 28.17 | 28.20 | 27.86 | 28.08 | 3,192,283 | -0.18(-0.64%) |
Mar 31, 2017 | 28.34 | 28.37 | 28.23 | 28.26 | 2,348,612 | -0.16(-0.56%) |
Mar 30, 2017 | 28.29 | 28.48 | 28.28 | 28.42 | 2,444,952 | +0.13(+0.46%) |
Mar 29, 2017 | 28.19 | 28.36 | 28.18 | 28.29 | 2,344,579 | -0.13(-0.46%) |
Mar 28, 2017 | 28.21 | 28.49 | 28.20 | 28.42 | 2,627,512 | +0.25(+0.88%) |
Mar 27, 2017 | 28.04 | 28.23 | 27.98 | 28.17 | 3,418,346 | +0.09(+0.32%) |
Mar 24, 2017 | 28.08 | 28.15 | 27.94 | 28.08 | 2,515,085 | +0.01(+0.02%) |
Mar 23, 2017 | 28.00 | 28.12 | 27.99 | 28.07 | 3,126,791 | +0.03(+0.12%) |
Mar 22, 2017 | 27.90 | 28.10 | 27.88 | 28.04 | 3,804,838 | -0.10(-0.34%) |
Mar 21, 2017 | 28.49 | 28.53 | 28.10 | 28.13 | 3,966,768 | -0.01(-0.05%) |
Mar 20, 2017 | 28.28 | 28.28 | 28.14 | 28.15 | 2,949,003 | -0.17(-0.61%) |
Mar 17, 2017 | 28.47 | 28.52 | 28.23 | 28.32 | 3,419,167 | -0.35(-1.21%) |
Mar 16, 2017 | 28.68 | 28.75 | 28.55 | 28.67 | 3,358,124 | +0.18(+0.63%) |
Mar 15, 2017 | 28.29 | 28.50 | 28.28 | 28.49 | 2,769,512 | +0.28(+0.98%) |
Mar 14, 2017 | 28.16 | 28.25 | 28.10 | 28.21 | 2,168,942 | -0.28(-1.00%) |
Mar 13, 2017 | 28.42 | 28.57 | 28.39 | 28.49 | 2,991,460 | +0.40(+1.43%) |
Mar 10, 2017 | 28.03 | 28.10 | 27.94 | 28.09 | 2,873,335 | +0.01(+0.02%) |
Mar 09, 2017 | 28.18 | 28.18 | 28.04 | 28.09 | 2,721,119 | +0.04(+0.15%) |
Mar 08, 2017 | 28.24 | 28.29 | 28.04 | 28.04 | 2,093,765 | -0.04(-0.15%) |
Mar 07, 2017 | 28.09 | 28.14 | 28.03 | 28.09 | 1,820,714 | -0.14(-0.49%) |
Mar 06, 2017 | 28.28 | 28.30 | 28.12 | 28.22 | 2,242,647 | -0.17(-0.59%) |
Mar 03, 2017 | 28.34 | 28.45 | 28.29 | 28.39 | 2,374,480 | +0.17(+0.59%) |
Mar 02, 2017 | 28.27 | 28.34 | 28.20 | 28.22 | 3,175,638 | -0.05(-0.17%) |
Mar 01, 2017 | 28.17 | 28.38 | 28.17 | 28.27 | 3,831,576 | +0.37(+1.34%) |
Feb 28, 2017 | 27.82 | 27.92 | 27.80 | 27.90 | 2,894,798 | -0.04(-0.15%) |
Feb 27, 2017 | 27.89 | 28.01 | 27.85 | 27.94 | 2,947,017 | -0.21(-0.76%) |
Feb 24, 2017 | 28.09 | 28.21 | 28.04 | 28.16 | 3,470,091 | -0.24(-0.85%) |
Feb 23, 2017 | 28.54 | 28.58 | 28.29 | 28.40 | 3,874,416 | -0.11(-0.39%) |
Feb 22, 2017 | 28.28 | 28.63 | 28.28 | 28.51 | 5,545,413 | +0.45(+1.60%) |
Feb 21, 2017 | 27.89 | 28.12 | 27.88 | 28.06 | 11,089,670 | -1.57(-5.31%) |
Feb 17, 2017 | 29.63 | 29.63 | 29.63 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 29.75 | 29.79 | 29.62 | 29.77 | 2,896,868 | +0.01(+0.05%) |
Feb 15, 2017 | 29.55 | 29.81 | 29.51 | 29.75 | 3,316,145 | +0.39(+1.33%) |
Feb 14, 2017 | 29.23 | 29.40 | 29.21 | 29.36 | 2,466,031 | +0.16(+0.53%) |
Feb 13, 2017 | 28.98 | 29.25 | 28.96 | 29.21 | 3,747,466 | +0.21(+0.72%) |
Feb 10, 2017 | 28.87 | 29.06 | 28.86 | 29.00 | 2,200,097 | -0.06(-0.21%) |
Feb 09, 2017 | 28.73 | 29.14 | 28.92 | 29.06 | 2,584,382 | +0.32(+1.13%) |
Feb 08, 2017 | 28.67 | 28.76 | 28.47 | 28.73 | 2,769,486 | -0.17(-0.58%) |
Feb 07, 2017 | 28.80 | 28.94 | 28.79 | 28.90 | 3,204,713 | +0.05(+0.16%) |
Feb 06, 2017 | 28.75 | 28.93 | 28.75 | 28.85 | 6,513,281 | -0.01(-0.05%) |
Feb 03, 2017 | 28.83 | 28.98 | 28.79 | 28.87 | 10,003,982 | +0.22(+0.75%) |
Feb 02, 2017 | 28.75 | 28.79 | 28.56 | 28.65 | 3,525,800 | -0.22(-0.75%) |