Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.18 | 28.18 | 27.95 | 27.97 | 10,203 | -0.09(-0.32%) |
Apr 27, 2017 | 28.19 | 28.19 | 28.00 | 28.06 | 17,858 | +0.00(+0.00%) |
Apr 26, 2017 | 28.05 | 28.16 | 28.05 | 28.06 | 18,216 | -0.01(-0.03%) |
Apr 25, 2017 | 28.00 | 28.11 | 27.98 | 28.07 | 64,328 | +0.18(+0.64%) |
Apr 24, 2017 | 27.93 | 27.93 | 27.85 | 27.89 | 15,648 | +0.28(+1.03%) |
Apr 21, 2017 | 27.71 | 27.71 | 27.55 | 27.60 | 17,740 | -0.08(-0.30%) |
Apr 20, 2017 | 27.53 | 27.72 | 27.49 | 27.69 | 34,066 | +0.28(+1.01%) |
Apr 19, 2017 | 27.55 | 27.58 | 27.39 | 27.41 | 23,608 | -0.06(-0.21%) |
Apr 18, 2017 | 27.47 | 27.48 | 27.40 | 27.47 | 183,115 | -0.05(-0.19%) |
Apr 17, 2017 | 27.38 | 27.52 | 27.31 | 27.52 | 13,292 | +0.18(+0.64%) |
Apr 13, 2017 | 27.42 | 27.51 | 27.31 | 27.35 | 45,377 | -0.14(-0.50%) |
Apr 12, 2017 | 27.60 | 27.60 | 27.45 | 27.48 | 18,929 | -0.10(-0.36%) |
Apr 11, 2017 | 27.70 | 27.70 | 27.43 | 27.58 | 38,171 | -0.03(-0.10%) |
Apr 10, 2017 | 27.61 | 27.75 | 27.61 | 27.61 | 32,559 | -0.04(-0.16%) |
Apr 07, 2017 | 27.66 | 27.70 | 27.56 | 27.65 | 45,213 | +0.05(+0.19%) |
Apr 06, 2017 | 27.59 | 27.68 | 27.49 | 27.60 | 31,980 | +0.09(+0.33%) |
Apr 05, 2017 | 27.69 | 27.83 | 27.49 | 27.51 | 125,111 | -0.11(-0.39%) |
Apr 04, 2017 | 27.70 | 27.70 | 27.55 | 27.62 | 12,682 | +0.01(+0.03%) |
Apr 03, 2017 | 27.73 | 27.73 | 27.50 | 27.61 | 21,561 | -0.11(-0.39%) |
Mar 31, 2017 | 27.70 | 27.79 | 27.69 | 27.72 | 21,319 | -0.04(-0.16%) |
Mar 30, 2017 | 27.58 | 27.76 | 27.58 | 27.76 | 24,801 | +0.12(+0.42%) |
Mar 29, 2017 | 27.55 | 27.67 | 27.55 | 27.64 | 42,464 | +0.03(+0.10%) |
Mar 28, 2017 | 27.48 | 27.67 | 27.35 | 27.62 | 69,723 | +0.19(+0.71%) |
Mar 27, 2017 | 27.29 | 27.45 | 27.28 | 27.42 | 29,346 | -0.05(-0.18%) |
Mar 24, 2017 | 27.58 | 27.60 | 27.36 | 27.47 | 38,279 | +0.02(+0.06%) |
Mar 23, 2017 | 27.57 | 27.62 | 27.45 | 27.46 | 14,836 | -0.05(-0.20%) |
Mar 22, 2017 | 27.40 | 27.51 | 27.33 | 27.51 | 936,711 | +0.13(+0.49%) |
Mar 21, 2017 | 27.86 | 27.86 | 27.38 | 27.38 | 47,500 | -0.41(-1.47%) |
Mar 20, 2017 | 27.83 | 27.85 | 27.75 | 27.78 | 56,199 | -0.09(-0.31%) |
Mar 17, 2017 | 27.99 | 27.99 | 27.87 | 27.87 | 16,329 | -0.01(-0.03%) |
Mar 16, 2017 | 27.96 | 27.96 | 27.84 | 27.88 | 13,673 | -0.07(-0.27%) |
Mar 15, 2017 | 27.81 | 27.96 | 27.76 | 27.95 | 18,615 | +0.28(+1.03%) |
Mar 14, 2017 | 27.74 | 27.74 | 27.59 | 27.67 | 16,211 | -0.10(-0.37%) |
Mar 13, 2017 | 27.78 | 27.79 | 27.69 | 27.77 | 53,227 | +0.04(+0.13%) |
Mar 10, 2017 | 27.80 | 27.80 | 27.65 | 27.73 | 28,249 | +0.10(+0.36%) |
Mar 09, 2017 | 27.68 | 27.69 | 27.55 | 27.64 | 27,642 | +0.02(+0.07%) |
Mar 08, 2017 | 27.74 | 27.76 | 27.62 | 27.62 | 182,576 | -0.08(-0.29%) |
Mar 07, 2017 | 27.80 | 27.80 | 27.70 | 27.70 | 19,483 | -0.13(-0.45%) |
Mar 06, 2017 | 27.87 | 27.87 | 27.69 | 27.82 | 30,887 | -0.07(-0.26%) |
Mar 03, 2017 | 27.90 | 27.92 | 27.81 | 27.90 | 23,222 | +0.00(+0.01%) |
Mar 02, 2017 | 28.08 | 28.08 | 27.87 | 27.89 | 49,390 | -0.21(-0.75%) |
Mar 01, 2017 | 27.94 | 28.13 | 27.94 | 28.11 | 20,400 | +0.39(+1.41%) |
Feb 28, 2017 | 27.79 | 27.79 | 27.66 | 27.71 | 35,698 | -0.10(-0.36%) |
Feb 27, 2017 | 27.79 | 27.82 | 27.71 | 27.82 | 159,518 | +0.08(+0.29%) |
Feb 24, 2017 | 27.64 | 27.74 | 27.58 | 27.73 | 26,975 | +0.07(+0.26%) |
Feb 23, 2017 | 27.80 | 27.80 | 27.62 | 27.66 | 42,748 | -0.04(-0.16%) |
Feb 22, 2017 | 27.81 | 27.81 | 27.67 | 27.71 | 53,510 | -0.05(-0.16%) |
Feb 21, 2017 | 27.71 | 27.76 | 27.66 | 27.75 | 22,671 | +0.22(+0.78%) |
Feb 17, 2017 | 27.54 | 27.54 | 27.54 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 27.67 | 27.67 | 27.46 | 27.51 | 16,503 | -0.02(-0.07%) |
Feb 15, 2017 | 27.47 | 27.56 | 27.38 | 27.53 | 24,906 | +0.14(+0.53%) |
Feb 14, 2017 | 27.23 | 27.40 | 27.23 | 27.38 | 18,360 | +0.05(+0.20%) |
Feb 13, 2017 | 27.33 | 27.34 | 27.26 | 27.33 | 11,942 | +0.15(+0.56%) |
Feb 10, 2017 | 27.16 | 27.20 | 27.11 | 27.18 | 11,217 | +0.10(+0.37%) |
Feb 09, 2017 | 26.93 | 27.11 | 26.93 | 27.08 | 96,858 | +0.22(+0.80%) |
Feb 08, 2017 | 26.84 | 26.89 | 26.76 | 26.86 | 17,550 | +0.02(+0.07%) |
Feb 07, 2017 | 27.01 | 27.01 | 26.82 | 26.84 | 25,060 | +0.02(+0.07%) |
Feb 06, 2017 | 26.87 | 26.91 | 26.81 | 26.83 | 41,396 | -0.08(-0.30%) |
Feb 03, 2017 | 26.93 | 26.93 | 26.85 | 26.91 | 24,904 | +0.20(+0.74%) |
Feb 02, 2017 | 26.75 | 26.75 | 26.64 | 26.71 | 39,572 | +0.03(+0.11%) |