Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.21 | 27.21 | 26.98 | 27.06 | 56,452 | -0.11(-0.42%) |
Apr 27, 2017 | 27.15 | 27.33 | 27.15 | 27.17 | 62,106 | +0.06(+0.24%) |
Apr 26, 2017 | 27.15 | 27.31 | 27.08 | 27.11 | 48,833 | -0.07(-0.27%) |
Apr 25, 2017 | 27.18 | 27.22 | 27.06 | 27.18 | 110,184 | -0.02(-0.06%) |
Apr 24, 2017 | 27.10 | 27.24 | 26.93 | 27.20 | 46,350 | +0.12(+0.45%) |
Apr 21, 2017 | 26.99 | 27.16 | 26.97 | 27.07 | 58,489 | +0.14(+0.51%) |
Apr 20, 2017 | 27.06 | 27.06 | 26.74 | 26.94 | 79,648 | -0.09(-0.33%) |
Apr 19, 2017 | 27.23 | 27.24 | 26.95 | 27.03 | 60,330 | -0.19(-0.68%) |
Apr 18, 2017 | 27.21 | 27.26 | 27.12 | 27.21 | 69,655 | +0.02(+0.06%) |
Apr 17, 2017 | 27.09 | 27.20 | 27.04 | 27.20 | 61,062 | +0.15(+0.57%) |
Apr 13, 2017 | 27.18 | 27.18 | 26.94 | 27.04 | 47,238 | -0.09(-0.33%) |
Apr 12, 2017 | 26.95 | 27.15 | 26.86 | 27.13 | 65,315 | +0.15(+0.57%) |
Apr 11, 2017 | 26.98 | 27.00 | 26.82 | 26.98 | 61,396 | +0.02(+0.06%) |
Apr 10, 2017 | 26.99 | 26.99 | 26.79 | 26.96 | 44,445 | +0.04(+0.15%) |
Apr 07, 2017 | 27.13 | 27.13 | 26.91 | 26.92 | 48,432 | -0.15(-0.54%) |
Apr 06, 2017 | 27.07 | 27.07 | 26.94 | 27.07 | 124,286 | -0.02(-0.09%) |
Apr 05, 2017 | 26.93 | 27.10 | 26.89 | 27.09 | 90,583 | +0.15(+0.54%) |
Apr 04, 2017 | 26.79 | 27.03 | 26.78 | 26.95 | 58,270 | +0.09(+0.33%) |
Apr 03, 2017 | 26.90 | 26.90 | 26.65 | 26.86 | 1,552,968 | -0.01(-0.03%) |
Mar 31, 2017 | 26.75 | 26.99 | 26.75 | 26.86 | 59,673 | +0.09(+0.33%) |
Mar 30, 2017 | 26.91 | 26.91 | 26.68 | 26.78 | 72,389 | -0.18(-0.66%) |
Mar 29, 2017 | 27.01 | 27.01 | 26.86 | 26.95 | 31,050 | -0.09(-0.33%) |
Mar 28, 2017 | 26.97 | 27.04 | 26.91 | 27.04 | 113,943 | +0.04(+0.15%) |
Mar 27, 2017 | 27.20 | 27.26 | 26.90 | 27.00 | 64,344 | -0.10(-0.39%) |
Mar 24, 2017 | 27.06 | 27.20 | 27.02 | 27.11 | 64,183 | +0.11(+0.42%) |
Mar 23, 2017 | 27.07 | 27.24 | 26.94 | 26.99 | 52,528 | -0.07(-0.27%) |
Mar 22, 2017 | 27.07 | 27.18 | 26.98 | 27.07 | 81,052 | +0.09(+0.33%) |
Mar 21, 2017 | 26.65 | 27.06 | 26.65 | 26.98 | 366,165 | +0.35(+1.33%) |
Mar 20, 2017 | 26.90 | 26.90 | 26.55 | 26.62 | 269,326 | -0.19(-0.72%) |
Mar 17, 2017 | 26.74 | 26.91 | 26.73 | 26.82 | 54,905 | +0.16(+0.59%) |
Mar 16, 2017 | 26.88 | 26.88 | 26.59 | 26.66 | 64,619 | -0.24(-0.89%) |
Mar 15, 2017 | 26.61 | 27.02 | 26.54 | 26.90 | 68,701 | +0.44(+1.66%) |
Mar 14, 2017 | 26.49 | 26.54 | 26.39 | 26.46 | 57,004 | -0.03(-0.12%) |
Mar 13, 2017 | 26.42 | 26.51 | 26.39 | 26.49 | 53,796 | +0.07(+0.27%) |
Mar 10, 2017 | 26.38 | 26.43 | 26.27 | 26.42 | 211,875 | +0.21(+0.79%) |
Mar 09, 2017 | 26.30 | 26.39 | 26.19 | 26.21 | 122,525 | -0.06(-0.24%) |
Mar 08, 2017 | 26.50 | 26.50 | 26.26 | 26.27 | 77,622 | -0.41(-1.53%) |
Mar 07, 2017 | 26.65 | 26.76 | 26.65 | 26.68 | 56,864 | -0.00(-0.00%) |
Mar 06, 2017 | 26.76 | 26.76 | 26.63 | 26.68 | 50,504 | -0.08(-0.30%) |
Mar 03, 2017 | 26.86 | 26.87 | 26.56 | 26.76 | 119,829 | -0.10(-0.39%) |
Mar 02, 2017 | 26.63 | 27.00 | 26.58 | 26.87 | 211,401 | +0.20(+0.75%) |
Mar 01, 2017 | 26.81 | 26.86 | 26.52 | 26.67 | 114,083 | -0.19(-0.72%) |
Feb 28, 2017 | 26.67 | 26.92 | 26.64 | 26.86 | 68,476 | +0.23(+0.87%) |
Feb 27, 2017 | 26.75 | 26.76 | 26.60 | 26.63 | 270,933 | -0.11(-0.42%) |
Feb 24, 2017 | 26.55 | 26.76 | 26.51 | 26.74 | 155,613 | +0.32(+1.21%) |
Feb 23, 2017 | 26.25 | 26.49 | 26.19 | 26.42 | 69,711 | +0.29(+1.10%) |
Feb 22, 2017 | 26.07 | 26.19 | 26.02 | 26.13 | 56,777 | +0.06(+0.25%) |
Feb 21, 2017 | 25.79 | 26.10 | 25.70 | 26.07 | 715,782 | +0.28(+1.10%) |
Feb 17, 2017 | 25.78 | 25.78 | 25.78 | 0 | +0.02(+0.08%) | |
Feb 16, 2017 | 25.48 | 25.78 | 25.48 | 25.76 | 220,841 | +0.25(+0.97%) |
Feb 15, 2017 | 25.45 | 25.54 | 25.34 | 25.51 | 71,116 | -0.08(-0.31%) |
Feb 14, 2017 | 25.75 | 25.75 | 25.47 | 25.59 | 37,419 | -0.17(-0.65%) |
Feb 13, 2017 | 25.67 | 25.79 | 25.62 | 25.76 | 54,396 | +0.09(+0.34%) |
Feb 10, 2017 | 25.50 | 25.68 | 25.48 | 25.68 | 60,649 | +0.18(+0.69%) |
Feb 09, 2017 | 25.67 | 25.69 | 25.45 | 25.50 | 56,892 | -0.17(-0.65%) |
Feb 08, 2017 | 25.55 | 25.70 | 25.55 | 25.67 | 61,428 | +0.21(+0.82%) |
Feb 07, 2017 | 25.48 | 25.48 | 25.39 | 25.46 | 95,347 | +0.02(+0.09%) |
Feb 06, 2017 | 25.60 | 25.60 | 25.40 | 25.43 | 56,276 | -0.05(-0.19%) |
Feb 03, 2017 | 25.54 | 25.57 | 25.42 | 25.48 | 267,348 | +0.06(+0.25%) |
Feb 02, 2017 | 25.23 | 25.42 | 25.10 | 25.42 | 34,857 | +0.22(+0.89%) |