Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.82 | 28.82 | 28.46 | 28.48 | 21,548 | -0.31(-1.09%) |
Apr 27, 2017 | 28.99 | 29.07 | 28.79 | 28.79 | 18,922 | -0.22(-0.75%) |
Apr 26, 2017 | 28.79 | 29.12 | 28.79 | 29.01 | 29,286 | +0.27(+0.94%) |
Apr 25, 2017 | 28.54 | 28.75 | 28.45 | 28.74 | 20,592 | +0.45(+1.60%) |
Apr 24, 2017 | 28.32 | 28.39 | 28.20 | 28.29 | 18,154 | +0.12(+0.41%) |
Apr 21, 2017 | 28.37 | 28.37 | 28.08 | 28.17 | 18,692 | -0.25(-0.87%) |
Apr 20, 2017 | 28.52 | 28.60 | 28.35 | 28.42 | 24,836 | -0.16(-0.55%) |
Apr 19, 2017 | 28.58 | 28.68 | 28.55 | 28.58 | 25,268 | +0.10(+0.37%) |
Apr 18, 2017 | 28.25 | 28.47 | 28.25 | 28.47 | 21,420 | +0.04(+0.12%) |
Apr 17, 2017 | 28.12 | 28.45 | 28.05 | 28.44 | 78,380 | +0.58(+2.09%) |
Apr 13, 2017 | 27.92 | 28.05 | 27.82 | 27.86 | 29,990 | -0.15(-0.53%) |
Apr 12, 2017 | 27.92 | 28.05 | 27.82 | 28.00 | 21,165 | +0.07(+0.25%) |
Apr 11, 2017 | 27.81 | 27.95 | 27.75 | 27.93 | 18,903 | +0.12(+0.44%) |
Apr 10, 2017 | 27.74 | 27.94 | 27.74 | 27.81 | 56,112 | +0.81(+2.99%) |
Apr 07, 2017 | 26.84 | 27.04 | 26.84 | 27.00 | 18,184 | +0.14(+0.52%) |
Apr 06, 2017 | 26.87 | 26.90 | 26.75 | 26.86 | 33,629 | +0.02(+0.06%) |
Apr 05, 2017 | 26.96 | 27.10 | 26.82 | 26.85 | 44,954 | -0.10(-0.35%) |
Apr 04, 2017 | 26.88 | 26.97 | 26.73 | 26.94 | 41,720 | +0.37(+1.37%) |
Apr 03, 2017 | 26.64 | 26.64 | 26.33 | 26.58 | 35,689 | -0.05(-0.19%) |
Mar 31, 2017 | 26.67 | 26.70 | 26.59 | 26.63 | 19,451 | -0.07(-0.27%) |
Mar 30, 2017 | 26.44 | 26.70 | 26.44 | 26.70 | 28,764 | +0.23(+0.89%) |
Mar 29, 2017 | 26.26 | 26.51 | 26.26 | 26.46 | 27,797 | +0.15(+0.56%) |
Mar 28, 2017 | 26.17 | 26.38 | 26.12 | 26.32 | 31,071 | +0.00(+0.00%) |
Mar 27, 2017 | 26.33 | 26.48 | 26.16 | 26.32 | 49,867 | -0.25(-0.93%) |
Mar 24, 2017 | 26.47 | 26.65 | 26.44 | 26.56 | 21,465 | +0.13(+0.51%) |
Mar 23, 2017 | 26.42 | 26.64 | 26.27 | 26.43 | 50,801 | -0.03(-0.13%) |
Mar 22, 2017 | 26.86 | 26.86 | 26.33 | 26.46 | 39,128 | -0.35(-1.30%) |
Mar 21, 2017 | 27.11 | 27.16 | 26.81 | 26.81 | 34,903 | -0.25(-0.94%) |
Mar 20, 2017 | 27.12 | 27.16 | 26.99 | 27.07 | 32,316 | -0.00(-0.00%) |
Mar 17, 2017 | 27.03 | 27.10 | 26.91 | 27.07 | 29,217 | +0.18(+0.66%) |
Mar 16, 2017 | 26.91 | 26.92 | 26.74 | 26.89 | 25,702 | +0.09(+0.35%) |
Mar 15, 2017 | 26.46 | 26.86 | 26.46 | 26.80 | 26,552 | +0.37(+1.40%) |
Mar 14, 2017 | 26.55 | 26.55 | 26.33 | 26.42 | 33,638 | -0.16(-0.62%) |
Mar 13, 2017 | 26.31 | 26.60 | 26.31 | 26.59 | 36,542 | +0.21(+0.79%) |
Mar 10, 2017 | 26.38 | 26.49 | 26.28 | 26.38 | 35,596 | +0.09(+0.36%) |
Mar 09, 2017 | 26.11 | 26.37 | 26.11 | 26.29 | 34,661 | +0.13(+0.49%) |
Mar 08, 2017 | 26.29 | 26.31 | 26.12 | 26.16 | 28,719 | -0.16(-0.59%) |
Mar 07, 2017 | 26.63 | 26.67 | 26.30 | 26.31 | 63,864 | -0.37(-1.39%) |
Mar 06, 2017 | 26.82 | 26.84 | 26.62 | 26.68 | 41,375 | -0.25(-0.93%) |
Mar 03, 2017 | 27.05 | 27.05 | 26.77 | 26.93 | 159,181 | -0.09(-0.32%) |
Mar 02, 2017 | 27.24 | 27.24 | 26.95 | 27.02 | 272,609 | -0.21(-0.76%) |
Mar 01, 2017 | 27.06 | 27.31 | 27.00 | 27.23 | 46,162 | +0.23(+0.86%) |
Feb 28, 2017 | 27.36 | 27.36 | 26.96 | 26.99 | 40,938 | -0.42(-1.54%) |
Feb 27, 2017 | 27.48 | 27.48 | 27.27 | 27.42 | 35,703 | -0.02(-0.06%) |
Feb 24, 2017 | 27.38 | 27.57 | 27.37 | 27.43 | 37,515 | -0.05(-0.17%) |
Feb 23, 2017 | 27.67 | 27.67 | 27.48 | 27.48 | 54,307 | -0.13(-0.48%) |
Feb 22, 2017 | 27.54 | 27.62 | 27.49 | 27.62 | 44,548 | +0.09(+0.34%) |
Feb 21, 2017 | 27.43 | 27.57 | 27.37 | 27.52 | 44,953 | +0.24(+0.89%) |
Feb 17, 2017 | 27.28 | 27.28 | 27.28 | 0 | +0.24(+0.89%) | |
Feb 16, 2017 | 26.97 | 27.11 | 26.97 | 27.04 | 24,999 | +0.04(+0.16%) |
Feb 15, 2017 | 27.01 | 27.01 | 26.91 | 26.99 | 95,742 | -0.03(-0.13%) |
Feb 14, 2017 | 26.94 | 27.05 | 26.86 | 27.03 | 63,430 | +0.01(+0.03%) |
Feb 13, 2017 | 27.03 | 27.11 | 26.97 | 27.02 | 63,174 | -0.21(-0.76%) |
Feb 10, 2017 | 27.11 | 27.23 | 27.04 | 27.23 | 43,564 | +0.21(+0.77%) |
Feb 09, 2017 | 26.87 | 27.08 | 26.87 | 27.02 | 31,220 | +0.12(+0.46%) |
Feb 08, 2017 | 26.77 | 26.97 | 26.76 | 26.90 | 38,919 | +0.08(+0.28%) |
Feb 07, 2017 | 26.90 | 26.90 | 26.76 | 26.82 | 44,209 | -0.03(-0.13%) |
Feb 06, 2017 | 27.19 | 27.22 | 26.85 | 26.86 | 58,498 | -0.34(-1.24%) |
Feb 03, 2017 | 27.11 | 27.32 | 27.11 | 27.19 | 136,141 | +0.16(+0.61%) |
Feb 02, 2017 | 27.30 | 27.30 | 26.88 | 27.03 | 201,060 | -0.36(-1.32%) |