Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.09 | 28.13 | 28.07 | 28.10 | 1,003,150 | +0.01(+0.03%) |
Apr 27, 2017 | 28.08 | 28.12 | 28.07 | 28.09 | 355,089 | +0.01(+0.03%) |
Apr 26, 2017 | 28.04 | 28.08 | 28.04 | 28.08 | 407,228 | +0.04(+0.15%) |
Apr 25, 2017 | 28.08 | 28.08 | 28.03 | 28.04 | 374,938 | -0.05(-0.17%) |
Apr 24, 2017 | 28.12 | 28.12 | 28.08 | 28.09 | 809,840 | -0.04(-0.15%) |
Apr 21, 2017 | 28.13 | 28.16 | 28.11 | 28.13 | 429,397 | +0.02(+0.06%) |
Apr 20, 2017 | 28.13 | 28.13 | 28.10 | 28.12 | 403,275 | -0.03(-0.12%) |
Apr 19, 2017 | 28.16 | 28.16 | 28.12 | 28.15 | 227,954 | -0.03(-0.12%) |
Apr 18, 2017 | 28.12 | 28.19 | 28.11 | 28.18 | 793,062 | +0.08(+0.29%) |
Apr 17, 2017 | 28.12 | 28.13 | 28.08 | 28.10 | 221,865 | +0.00(+0.00%) |
Apr 13, 2017 | 28.09 | 28.11 | 28.04 | 28.10 | 392,191 | +0.02(+0.06%) |
Apr 12, 2017 | 28.04 | 28.08 | 28.00 | 28.08 | 385,780 | +0.07(+0.23%) |
Apr 11, 2017 | 27.98 | 28.03 | 27.97 | 28.02 | 2,500,632 | +0.06(+0.20%) |
Apr 10, 2017 | 27.95 | 27.97 | 27.95 | 27.96 | 161,936 | +0.04(+0.15%) |
Apr 07, 2017 | 27.98 | 28.02 | 27.91 | 27.92 | 705,031 | -0.07(-0.26%) |
Apr 06, 2017 | 27.98 | 28.00 | 27.94 | 27.99 | 979,745 | +0.01(+0.03%) |
Apr 05, 2017 | 27.93 | 28.00 | 27.93 | 27.99 | 158,252 | +0.03(+0.12%) |
Apr 04, 2017 | 27.98 | 27.98 | 27.93 | 27.95 | 265,133 | +0.00(+0.00%) |
Apr 03, 2017 | 27.92 | 27.97 | 27.91 | 27.95 | 2,615,951 | +0.06(+0.22%) |
Mar 31, 2017 | 27.90 | 27.90 | 27.87 | 27.89 | 156,330 | +0.02(+0.09%) |
Mar 30, 2017 | 27.86 | 27.89 | 27.85 | 27.87 | 395,221 | -0.01(-0.03%) |
Mar 29, 2017 | 27.86 | 27.89 | 27.85 | 27.88 | 355,055 | +0.02(+0.06%) |
Mar 28, 2017 | 27.91 | 27.91 | 27.83 | 27.86 | 271,124 | -0.02(-0.06%) |
Mar 27, 2017 | 27.90 | 27.92 | 27.86 | 27.88 | 388,825 | +0.02(+0.06%) |
Mar 24, 2017 | 27.83 | 27.88 | 27.82 | 27.86 | 187,959 | +0.01(+0.03%) |
Mar 23, 2017 | 27.85 | 27.89 | 27.82 | 27.85 | 400,980 | +0.00(+0.00%) |
Mar 22, 2017 | 27.83 | 27.86 | 27.81 | 27.85 | 647,594 | +0.03(+0.12%) |
Mar 21, 2017 | 27.77 | 27.83 | 27.76 | 27.82 | 417,777 | +0.04(+0.16%) |
Mar 20, 2017 | 27.73 | 27.78 | 27.73 | 27.77 | 670,091 | +0.04(+0.13%) |
Mar 17, 2017 | 27.74 | 27.77 | 27.70 | 27.74 | 605,110 | +0.03(+0.12%) |
Mar 16, 2017 | 27.71 | 27.72 | 27.69 | 27.70 | 169,238 | -0.02(-0.06%) |
Mar 15, 2017 | 27.61 | 27.73 | 27.59 | 27.72 | 820,786 | +0.11(+0.41%) |
Mar 14, 2017 | 27.61 | 27.63 | 27.59 | 27.61 | 344,572 | -0.01(-0.03%) |
Mar 13, 2017 | 27.62 | 27.64 | 27.60 | 27.61 | 258,705 | -0.02(-0.06%) |
Mar 10, 2017 | 27.63 | 27.63 | 27.61 | 27.63 | 222,877 | +0.04(+0.15%) |
Mar 09, 2017 | 27.63 | 27.65 | 27.59 | 27.59 | 254,325 | -0.07(-0.24%) |
Mar 08, 2017 | 27.66 | 27.71 | 27.65 | 27.65 | 445,731 | -0.07(-0.27%) |
Mar 07, 2017 | 27.80 | 27.80 | 27.73 | 27.73 | 324,238 | -0.07(-0.23%) |
Mar 06, 2017 | 27.80 | 27.80 | 27.76 | 27.79 | 784,283 | +0.01(+0.03%) |
Mar 03, 2017 | 27.79 | 27.79 | 27.73 | 27.79 | 273,401 | +0.00(+0.00%) |
Mar 02, 2017 | 27.79 | 27.80 | 27.75 | 27.79 | 317,224 | -0.04(-0.15%) |
Mar 01, 2017 | 27.79 | 27.83 | 27.78 | 27.83 | 332,493 | -0.09(-0.33%) |
Feb 28, 2017 | 27.91 | 27.94 | 27.89 | 27.92 | 250,320 | +0.02(+0.09%) |
Feb 27, 2017 | 27.95 | 27.95 | 27.89 | 27.89 | 415,851 | -0.05(-0.18%) |
Feb 24, 2017 | 27.93 | 27.96 | 27.90 | 27.94 | 232,362 | +0.07(+0.23%) |
Feb 23, 2017 | 27.84 | 27.88 | 27.84 | 27.88 | 258,302 | +0.06(+0.20%) |
Feb 22, 2017 | 27.81 | 27.83 | 27.76 | 27.82 | 262,959 | +0.02(+0.06%) |
Feb 21, 2017 | 27.76 | 27.81 | 27.74 | 27.80 | 374,862 | +0.02(+0.09%) |
Feb 17, 2017 | 27.78 | 27.78 | 27.78 | 0 | +0.04(+0.15%) | |
Feb 16, 2017 | 27.70 | 27.75 | 27.68 | 27.74 | 472,665 | +0.07(+0.24%) |
Feb 15, 2017 | 27.66 | 27.68 | 27.65 | 27.67 | 686,438 | -0.02(-0.09%) |
Feb 14, 2017 | 27.74 | 27.76 | 27.66 | 27.70 | 455,328 | -0.06(-0.21%) |
Feb 13, 2017 | 27.71 | 27.76 | 27.71 | 27.75 | 354,972 | -0.01(-0.03%) |
Feb 10, 2017 | 27.75 | 27.77 | 27.72 | 27.76 | 274,392 | -0.01(-0.03%) |
Feb 09, 2017 | 27.81 | 27.83 | 27.74 | 27.77 | 2,145,352 | -0.07(-0.26%) |
Feb 08, 2017 | 27.81 | 27.86 | 27.78 | 27.84 | 290,402 | +0.05(+0.18%) |
Feb 07, 2017 | 27.79 | 27.83 | 27.75 | 27.80 | 298,142 | +0.02(+0.06%) |
Feb 06, 2017 | 27.75 | 27.80 | 27.73 | 27.78 | 2,934,074 | +0.07(+0.26%) |
Feb 03, 2017 | 27.71 | 27.75 | 27.67 | 27.71 | 352,820 | +0.02(+0.06%) |
Feb 02, 2017 | 27.72 | 27.72 | 27.66 | 27.69 | 455,761 | +0.00(+0.00%) |