Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.21 | 27.57 | 27.09 | 27.24 | 1,029,594 | +0.13(+0.48%) |
Apr 27, 2017 | 27.41 | 27.62 | 26.96 | 27.11 | 1,092,236 | -0.57(-2.06%) |
Apr 26, 2017 | 27.26 | 27.78 | 26.97 | 27.68 | 696,047 | +0.34(+1.24%) |
Apr 25, 2017 | 28.19 | 28.39 | 26.92 | 27.34 | 966,141 | -0.97(-3.43%) |
Apr 24, 2017 | 28.03 | 28.66 | 27.90 | 28.31 | 677,134 | -0.18(-0.63%) |
Apr 21, 2017 | 28.82 | 28.89 | 28.38 | 28.49 | 714,385 | -0.14(-0.49%) |
Apr 20, 2017 | 28.50 | 29.00 | 28.32 | 28.63 | 1,263,167 | +0.04(+0.14%) |
Apr 19, 2017 | 29.05 | 29.17 | 28.32 | 28.59 | 811,632 | -0.72(-2.46%) |
Apr 18, 2017 | 29.23 | 29.34 | 28.78 | 29.31 | 3,090,878 | +0.00(+0.00%) |
Apr 17, 2017 | 29.16 | 29.60 | 29.13 | 29.31 | 2,782,159 | +0.19(+0.65%) |
Apr 13, 2017 | 29.19 | 29.31 | 28.69 | 29.12 | 685,917 | +0.10(+0.34%) |
Apr 12, 2017 | 29.10 | 29.19 | 28.71 | 29.02 | 744,508 | +0.00(+0.00%) |
Apr 11, 2017 | 28.47 | 29.40 | 28.24 | 29.02 | 2,227,451 | +0.91(+3.24%) |
Apr 10, 2017 | 27.78 | 28.27 | 27.45 | 28.11 | 823,569 | +0.03(+0.11%) |
Apr 07, 2017 | 28.89 | 28.89 | 27.77 | 28.08 | 5,678,593 | -0.49(-1.72%) |
Apr 06, 2017 | 28.48 | 28.61 | 28.25 | 28.57 | 626,446 | +0.03(+0.11%) |
Apr 05, 2017 | 28.24 | 28.82 | 28.15 | 28.54 | 1,262,391 | +0.00(+0.00%) |
Apr 04, 2017 | 28.48 | 28.73 | 28.37 | 28.54 | 751,789 | +0.23(+0.81%) |
Apr 03, 2017 | 27.68 | 28.33 | 27.68 | 28.31 | 785,221 | +0.60(+2.17%) |
Mar 31, 2017 | 27.21 | 28.14 | 26.89 | 27.71 | 1,085,154 | +0.63(+2.33%) |
Mar 30, 2017 | 27.19 | 27.29 | 26.87 | 27.08 | 627,024 | -0.26(-0.95%) |
Mar 29, 2017 | 27.61 | 27.88 | 27.29 | 27.34 | 842,905 | -0.35(-1.26%) |
Mar 28, 2017 | 28.08 | 28.41 | 27.46 | 27.69 | 1,101,720 | -0.45(-1.60%) |
Mar 27, 2017 | 28.09 | 28.35 | 27.69 | 28.14 | 1,004,381 | +0.65(+2.36%) |
Mar 24, 2017 | 27.31 | 27.79 | 27.25 | 27.49 | 779,304 | -0.02(-0.07%) |
Mar 23, 2017 | 28.49 | 28.75 | 26.96 | 27.51 | 1,620,377 | -1.05(-3.68%) |
Mar 22, 2017 | 26.97 | 28.91 | 26.69 | 28.56 | 2,500,910 | +2.00(+7.53%) |
Mar 21, 2017 | 26.75 | 26.84 | 26.36 | 26.56 | 881,468 | -0.13(-0.49%) |
Mar 20, 2017 | 26.66 | 26.86 | 26.34 | 26.69 | 868,064 | +0.18(+0.68%) |
Mar 17, 2017 | 26.67 | 27.08 | 26.36 | 26.51 | 3,339,975 | -0.26(-0.97%) |
Mar 16, 2017 | 27.29 | 27.43 | 26.61 | 26.77 | 917,569 | -0.04(-0.15%) |
Mar 15, 2017 | 25.80 | 26.94 | 25.58 | 26.81 | 1,620,778 | +1.22(+4.77%) |
Mar 14, 2017 | 26.08 | 26.40 | 25.48 | 25.59 | 1,363,766 | -0.56(-2.14%) |
Mar 13, 2017 | 26.20 | 26.20 | 25.85 | 26.15 | 778,884 | +0.18(+0.69%) |
Mar 10, 2017 | 25.40 | 26.04 | 25.18 | 25.97 | 824,854 | +0.65(+2.57%) |
Mar 09, 2017 | 25.58 | 25.90 | 25.25 | 25.32 | 863,821 | -0.19(-0.74%) |
Mar 08, 2017 | 25.30 | 25.72 | 25.17 | 25.51 | 1,359,235 | -0.12(-0.47%) |
Mar 07, 2017 | 25.54 | 25.72 | 25.22 | 25.63 | 1,268,787 | -0.23(-0.89%) |
Mar 06, 2017 | 25.91 | 25.91 | 25.45 | 25.86 | 1,049,485 | -0.17(-0.65%) |
Mar 03, 2017 | 25.52 | 26.27 | 25.43 | 26.03 | 1,380,937 | +0.28(+1.09%) |
Mar 02, 2017 | 26.01 | 26.21 | 25.60 | 25.75 | 1,162,229 | -0.59(-2.24%) |
Mar 01, 2017 | 25.61 | 26.59 | 25.47 | 26.34 | 911,891 | +0.47(+1.82%) |
Feb 28, 2017 | 26.16 | 26.66 | 25.63 | 25.87 | 2,531,213 | +0.10(+0.39%) |
Feb 27, 2017 | 27.65 | 27.92 | 25.67 | 25.77 | 2,524,927 | -1.94(-7.00%) |
Feb 24, 2017 | 28.53 | 28.55 | 27.55 | 27.71 | 1,127,210 | -0.51(-1.81%) |
Feb 23, 2017 | 28.43 | 28.53 | 28.12 | 28.22 | 974,256 | +0.18(+0.64%) |
Feb 22, 2017 | 28.07 | 28.67 | 27.55 | 28.04 | 1,092,238 | -0.03(-0.11%) |
Feb 21, 2017 | 27.84 | 28.20 | 27.03 | 28.07 | 1,036,478 | -0.15(-0.53%) |
Feb 17, 2017 | 28.22 | 28.22 | 28.22 | 0 | -0.32(-1.12%) | |
Feb 16, 2017 | 29.03 | 29.03 | 28.47 | 28.54 | 1,960,984 | -0.48(-1.65%) |
Feb 15, 2017 | 28.79 | 29.04 | 28.61 | 29.02 | 1,746,647 | -0.04(-0.14%) |
Feb 14, 2017 | 29.17 | 29.24 | 28.66 | 29.06 | 1,525,182 | +0.04(+0.14%) |
Feb 13, 2017 | 28.90 | 29.08 | 28.76 | 29.02 | 1,098,907 | -0.15(-0.51%) |
Feb 10, 2017 | 28.59 | 29.26 | 28.58 | 29.17 | 954,041 | +0.23(+0.79%) |
Feb 09, 2017 | 29.83 | 29.83 | 28.57 | 28.94 | 1,138,405 | -1.07(-3.57%) |
Feb 08, 2017 | 30.11 | 30.32 | 29.80 | 30.01 | 1,038,822 | +0.15(+0.50%) |
Feb 07, 2017 | 29.60 | 30.15 | 29.47 | 29.86 | 1,060,006 | +0.16(+0.54%) |
Feb 06, 2017 | 29.35 | 29.71 | 28.89 | 29.70 | 1,805,272 | +0.78(+2.70%) |
Feb 03, 2017 | 28.90 | 29.16 | 28.75 | 28.92 | 1,508,337 | +0.01(+0.03%) |
Feb 02, 2017 | 29.25 | 29.49 | 28.82 | 28.91 | 1,937,593 | +0.04(+0.14%) |