Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.87 | 27.92 | 27.35 | 27.43 | 2,261,262 | -0.43(-1.56%) |
Apr 27, 2017 | 27.80 | 27.93 | 27.63 | 27.87 | 892,749 | +0.16(+0.58%) |
Apr 26, 2017 | 27.82 | 28.04 | 27.69 | 27.71 | 1,401,874 | -0.12(-0.44%) |
Apr 25, 2017 | 28.01 | 28.12 | 27.74 | 27.83 | 1,449,556 | -0.08(-0.27%) |
Apr 24, 2017 | 27.79 | 27.98 | 27.63 | 27.90 | 1,579,812 | +0.54(+1.97%) |
Apr 21, 2017 | 27.70 | 27.71 | 27.35 | 27.37 | 1,528,164 | -0.40(-1.43%) |
Apr 20, 2017 | 27.50 | 27.83 | 27.38 | 27.76 | 2,496,553 | +0.35(+1.28%) |
Apr 19, 2017 | 27.18 | 27.58 | 27.17 | 27.41 | 2,874,107 | +0.32(+1.19%) |
Apr 18, 2017 | 26.91 | 27.16 | 26.83 | 27.09 | 1,106,862 | +0.03(+0.10%) |
Apr 17, 2017 | 26.80 | 27.09 | 26.73 | 27.06 | 1,124,159 | +0.37(+1.38%) |
Apr 13, 2017 | 26.98 | 27.15 | 26.68 | 26.69 | 1,759,809 | -0.35(-1.29%) |
Apr 12, 2017 | 27.26 | 27.28 | 26.87 | 27.04 | 1,840,342 | -0.23(-0.83%) |
Apr 11, 2017 | 27.12 | 27.43 | 27.04 | 27.27 | 2,212,360 | +0.15(+0.56%) |
Apr 10, 2017 | 27.13 | 27.55 | 27.11 | 27.12 | 2,444,017 | -0.03(-0.10%) |
Apr 07, 2017 | 27.17 | 27.31 | 27.01 | 27.15 | 2,117,754 | -0.13(-0.48%) |
Apr 06, 2017 | 26.58 | 27.28 | 26.40 | 27.28 | 5,478,502 | +0.81(+3.07%) |
Apr 05, 2017 | 27.06 | 27.25 | 26.40 | 26.47 | 3,408,317 | -0.56(-2.06%) |
Apr 04, 2017 | 27.08 | 27.25 | 26.94 | 27.03 | 1,717,350 | -0.09(-0.31%) |
Apr 03, 2017 | 27.42 | 27.56 | 26.81 | 27.11 | 3,135,633 | -0.23(-0.83%) |
Mar 31, 2017 | 27.49 | 27.55 | 27.18 | 27.34 | 1,613,918 | -0.13(-0.48%) |
Mar 30, 2017 | 27.33 | 27.57 | 27.33 | 27.47 | 2,273,249 | +0.11(+0.41%) |
Mar 29, 2017 | 27.39 | 27.42 | 27.14 | 27.36 | 1,724,142 | -0.01(-0.03%) |
Mar 28, 2017 | 27.08 | 27.50 | 27.03 | 27.37 | 2,294,468 | +0.16(+0.59%) |
Mar 27, 2017 | 26.85 | 27.38 | 26.84 | 27.20 | 2,137,950 | +0.04(+0.14%) |
Mar 24, 2017 | 27.38 | 27.67 | 27.07 | 27.17 | 2,121,489 | -0.03(-0.10%) |
Mar 23, 2017 | 27.22 | 27.51 | 27.11 | 27.20 | 2,453,481 | -0.08(-0.28%) |
Mar 22, 2017 | 26.84 | 27.29 | 26.61 | 27.27 | 1,979,039 | +0.43(+1.58%) |
Mar 21, 2017 | 27.38 | 27.48 | 26.80 | 26.85 | 2,519,842 | -0.50(-1.83%) |
Mar 20, 2017 | 27.21 | 27.59 | 27.08 | 27.35 | 2,655,414 | +0.12(+0.45%) |
Mar 17, 2017 | 26.73 | 27.25 | 26.50 | 27.22 | 4,090,750 | +0.51(+1.91%) |
Mar 16, 2017 | 25.55 | 26.78 | 25.48 | 26.71 | 6,456,259 | +1.21(+4.74%) |
Mar 15, 2017 | 25.29 | 25.52 | 25.10 | 25.50 | 2,888,824 | +0.26(+1.05%) |
Mar 14, 2017 | 24.96 | 25.27 | 24.75 | 25.24 | 2,279,992 | +0.24(+0.95%) |
Mar 13, 2017 | 24.86 | 25.01 | 24.86 | 25.00 | 1,102,258 | +0.11(+0.46%) |
Mar 10, 2017 | 24.78 | 24.99 | 24.71 | 24.89 | 1,188,827 | +0.08(+0.30%) |
Mar 09, 2017 | 24.88 | 24.94 | 24.67 | 24.81 | 1,299,674 | -0.11(-0.45%) |
Mar 08, 2017 | 24.86 | 25.02 | 24.76 | 24.93 | 1,570,226 | +0.09(+0.38%) |
Mar 07, 2017 | 24.44 | 25.04 | 24.39 | 24.83 | 3,197,284 | +0.23(+0.92%) |
Mar 06, 2017 | 24.31 | 24.63 | 24.28 | 24.61 | 1,127,203 | +0.07(+0.27%) |
Mar 03, 2017 | 24.34 | 24.57 | 24.29 | 24.54 | 802,332 | +0.19(+0.78%) |
Mar 02, 2017 | 24.59 | 24.67 | 24.30 | 24.35 | 1,138,730 | -0.13(-0.54%) |
Mar 01, 2017 | 24.29 | 24.67 | 24.29 | 24.48 | 2,019,650 | +0.37(+1.53%) |
Feb 28, 2017 | 24.30 | 24.48 | 23.80 | 24.11 | 2,038,704 | -0.75(-3.00%) |
Feb 27, 2017 | 24.68 | 24.90 | 24.68 | 24.86 | 1,030,518 | +0.07(+0.27%) |
Feb 24, 2017 | 24.42 | 24.80 | 24.27 | 24.79 | 874,189 | +0.09(+0.34%) |
Feb 23, 2017 | 24.80 | 24.86 | 24.57 | 24.71 | 1,247,989 | -0.14(-0.57%) |
Feb 22, 2017 | 24.79 | 24.87 | 24.63 | 24.85 | 1,117,709 | +0.09(+0.34%) |
Feb 21, 2017 | 24.44 | 24.86 | 24.44 | 24.77 | 1,085,242 | +0.27(+1.12%) |
Feb 17, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.06(-0.23%) | |
Feb 16, 2017 | 24.24 | 24.60 | 24.18 | 24.55 | 3,668,865 | +0.24(+0.97%) |
Feb 15, 2017 | 23.63 | 24.31 | 23.53 | 24.31 | 2,088,246 | +0.53(+2.23%) |
Feb 14, 2017 | 23.92 | 23.92 | 23.68 | 23.78 | 1,215,883 | -0.26(-1.10%) |
Feb 13, 2017 | 24.01 | 24.21 | 23.85 | 24.05 | 1,946,089 | +0.08(+0.32%) |
Feb 10, 2017 | 23.51 | 23.98 | 23.47 | 23.97 | 2,499,877 | +0.47(+2.01%) |
Feb 09, 2017 | 23.02 | 23.55 | 23.07 | 23.50 | 1,669,274 | +0.48(+2.09%) |
Feb 08, 2017 | 23.01 | 23.04 | 22.85 | 23.02 | 1,174,838 | +0.08(+0.33%) |
Feb 07, 2017 | 22.99 | 23.08 | 22.74 | 22.95 | 1,245,769 | -0.01(-0.04%) |
Feb 06, 2017 | 22.90 | 23.02 | 22.72 | 22.95 | 1,035,336 | -0.03(-0.12%) |
Feb 03, 2017 | 22.93 | 23.09 | 22.80 | 22.98 | 971,211 | +0.16(+0.70%) |
Feb 02, 2017 | 22.82 | 22.89 | 22.57 | 22.82 | 1,370,481 | -0.03(-0.12%) |