Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.96 | 29.01 | 28.96 | 28.99 | 6,096 | +0.12(+0.41%) |
Apr 27, 2017 | 28.80 | 28.90 | 28.80 | 28.87 | 4,550 | +0.10(+0.33%) |
Apr 26, 2017 | 28.77 | 28.84 | 28.77 | 28.78 | 1,329 | -0.30(-1.02%) |
Apr 25, 2017 | 28.85 | 29.39 | 28.85 | 29.07 | 9,225 | +0.09(+0.31%) |
Apr 24, 2017 | 28.77 | 29.04 | 28.65 | 28.98 | 16,653 | +0.46(+1.63%) |
Apr 21, 2017 | 28.22 | 28.52 | 28.22 | 28.52 | 5,930 | +0.08(+0.29%) |
Apr 20, 2017 | 28.41 | 28.47 | 28.35 | 28.44 | 7,856 | +0.41(+1.47%) |
Apr 19, 2017 | 28.15 | 28.18 | 28.02 | 28.02 | 8,576 | -0.19(-0.69%) |
Apr 18, 2017 | 28.35 | 28.35 | 28.05 | 28.22 | 5,789 | -0.18(-0.62%) |
Apr 17, 2017 | 28.30 | 28.44 | 28.30 | 28.39 | 1,802 | +0.13(+0.46%) |
Apr 13, 2017 | 28.41 | 28.41 | 28.25 | 28.26 | 7,945 | -0.08(-0.28%) |
Apr 12, 2017 | 28.37 | 28.37 | 28.27 | 28.34 | 2,180 | -0.04(-0.13%) |
Apr 11, 2017 | 28.36 | 28.39 | 28.33 | 28.38 | 3,340 | -0.03(-0.10%) |
Apr 10, 2017 | 28.43 | 28.43 | 28.39 | 28.41 | 11,862 | -0.06(-0.22%) |
Apr 07, 2017 | 28.47 | 28.49 | 28.41 | 28.47 | 2,069 | -0.04(-0.13%) |
Apr 06, 2017 | 28.47 | 28.54 | 28.40 | 28.51 | 4,308 | +0.05(+0.16%) |
Apr 05, 2017 | 28.51 | 28.69 | 28.46 | 28.46 | 10,451 | -0.13(-0.45%) |
Apr 04, 2017 | 28.44 | 28.59 | 28.43 | 28.59 | 9,014 | +0.04(+0.13%) |
Apr 03, 2017 | 28.76 | 28.76 | 28.29 | 28.56 | 6,717 | +0.05(+0.16%) |
Mar 31, 2017 | 28.41 | 28.51 | 28.40 | 28.51 | 3,570 | -0.05(-0.16%) |
Mar 30, 2017 | 28.66 | 28.66 | 28.45 | 28.56 | 16,689 | -0.08(-0.29%) |
Mar 29, 2017 | 28.41 | 28.66 | 28.37 | 28.64 | 10,910 | +0.18(+0.64%) |
Mar 28, 2017 | 28.83 | 28.83 | 28.41 | 28.46 | 6,642 | +0.05(+0.16%) |
Mar 27, 2017 | 28.34 | 28.41 | 28.15 | 28.41 | 2,550 | +0.14(+0.48%) |
Mar 24, 2017 | 28.20 | 28.27 | 28.20 | 28.27 | 4,927 | -0.03(-0.11%) |
Mar 23, 2017 | 28.06 | 28.30 | 28.01 | 28.30 | 59,527 | +0.24(+0.86%) |
Mar 22, 2017 | 28.06 | 28.06 | 28.05 | 28.06 | 3,352 | -0.02(-0.06%) |
Mar 21, 2017 | 28.19 | 28.20 | 27.94 | 28.08 | 10,041 | -0.29(-1.01%) |
Mar 20, 2017 | 28.33 | 28.48 | 28.27 | 28.37 | 3,969 | +0.11(+0.41%) |
Mar 17, 2017 | 28.37 | 28.41 | 28.18 | 28.25 | 7,088 | +0.06(+0.22%) |
Mar 16, 2017 | 28.15 | 28.19 | 28.10 | 28.19 | 9,838 | +0.16(+0.58%) |
Mar 15, 2017 | 27.68 | 28.03 | 27.64 | 28.03 | 2,193 | +0.44(+1.58%) |
Mar 14, 2017 | 27.91 | 27.91 | 27.55 | 27.59 | 1,737 | -0.15(-0.52%) |
Mar 13, 2017 | 27.71 | 27.74 | 27.69 | 27.74 | 3,675 | +0.27(+0.98%) |
Mar 10, 2017 | 27.51 | 27.51 | 27.47 | 27.47 | 476 | +0.15(+0.55%) |
Mar 09, 2017 | 27.35 | 27.35 | 27.26 | 27.32 | 3,420 | +0.01(+0.04%) |
Mar 08, 2017 | 27.38 | 27.54 | 27.31 | 27.31 | 5,115 | -0.13(-0.46%) |
Mar 07, 2017 | 27.48 | 27.55 | 27.40 | 27.43 | 3,780 | -0.05(-0.17%) |
Mar 06, 2017 | 27.42 | 27.61 | 27.42 | 27.48 | 4,200 | -0.05(-0.17%) |
Mar 03, 2017 | 27.47 | 27.61 | 27.42 | 27.53 | 9,039 | +0.16(+0.58%) |
Mar 02, 2017 | 27.57 | 27.57 | 27.31 | 27.37 | 2,223 | -0.29(-1.07%) |
Mar 01, 2017 | 27.74 | 27.74 | 27.51 | 27.66 | 4,896 | +0.31(+1.14%) |
Feb 28, 2017 | 27.37 | 27.37 | 27.35 | 27.35 | 1,038 | -0.07(-0.24%) |
Feb 27, 2017 | 27.49 | 27.49 | 27.31 | 27.42 | 2,554 | -0.03(-0.10%) |
Feb 24, 2017 | 27.45 | 27.47 | 27.40 | 27.44 | 2,014 | -0.36(-1.31%) |
Feb 23, 2017 | 27.63 | 27.84 | 27.61 | 27.81 | 932 | +0.25(+0.92%) |
Feb 22, 2017 | 27.47 | 27.55 | 27.31 | 27.55 | 2,035 | +0.22(+0.80%) |
Feb 21, 2017 | 27.34 | 27.46 | 27.32 | 27.34 | 9,611 | +0.03(+0.10%) |
Feb 17, 2017 | 27.31 | 27.31 | 27.31 | 0 | -0.13(-0.46%) | |
Feb 16, 2017 | 27.70 | 27.70 | 27.34 | 27.44 | 23,987 | -0.09(-0.33%) |
Feb 15, 2017 | 27.34 | 27.65 | 27.32 | 27.53 | 8,657 | +0.18(+0.67%) |
Feb 14, 2017 | 27.34 | 27.34 | 27.17 | 27.34 | 5,312 | -0.03(-0.10%) |
Feb 13, 2017 | 27.64 | 27.64 | 27.24 | 27.37 | 16,199 | +0.12(+0.43%) |
Feb 10, 2017 | 27.17 | 27.26 | 27.13 | 27.25 | 51,571 | +0.13(+0.47%) |
Feb 09, 2017 | 27.09 | 27.13 | 27.05 | 27.13 | 3,009 | +0.01(+0.03%) |
Feb 08, 2017 | 26.95 | 27.15 | 26.95 | 27.12 | 5,773 | +0.10(+0.37%) |
Feb 07, 2017 | 26.94 | 27.07 | 26.93 | 27.02 | 1,941 | +0.04(+0.13%) |
Feb 06, 2017 | 26.98 | 27.01 | 26.96 | 26.98 | 2,752 | -0.12(-0.44%) |
Feb 03, 2017 | 27.06 | 27.16 | 27.04 | 27.10 | 10,432 | +0.19(+0.71%) |
Feb 02, 2017 | 26.91 | 26.91 | 26.91 | 26.91 | 753 | +0.08(+0.29%) |