Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.97 | 28.97 | 28.65 | 28.83 | 13,553 | +0.04(+0.14%) |
Apr 27, 2017 | 28.76 | 28.86 | 28.76 | 28.79 | 6,777 | +0.20(+0.70%) |
Apr 26, 2017 | 28.59 | 28.64 | 28.53 | 28.59 | 25,884 | -0.08(-0.27%) |
Apr 25, 2017 | 28.58 | 28.76 | 28.56 | 28.67 | 47,586 | +0.41(+1.44%) |
Apr 24, 2017 | 28.43 | 28.43 | 28.19 | 28.26 | 9,405 | +0.29(+1.04%) |
Apr 21, 2017 | 28.00 | 28.00 | 27.88 | 27.97 | 20,965 | +0.07(+0.24%) |
Apr 20, 2017 | 27.68 | 27.98 | 27.68 | 27.90 | 19,917 | +0.58(+2.11%) |
Apr 19, 2017 | 27.49 | 27.64 | 27.32 | 27.32 | 7,232 | -0.03(-0.13%) |
Apr 18, 2017 | 27.45 | 27.45 | 27.32 | 27.36 | 11,187 | -0.23(-0.84%) |
Apr 17, 2017 | 27.43 | 27.59 | 27.35 | 27.59 | 17,330 | +0.30(+1.10%) |
Apr 13, 2017 | 27.43 | 27.50 | 27.29 | 27.29 | 14,898 | +0.08(+0.28%) |
Apr 12, 2017 | 27.23 | 27.39 | 27.20 | 27.21 | 27,232 | +0.19(+0.72%) |
Apr 11, 2017 | 27.36 | 27.36 | 26.92 | 27.02 | 12,758 | -0.27(-0.99%) |
Apr 10, 2017 | 27.15 | 27.38 | 27.15 | 27.29 | 18,672 | +0.10(+0.38%) |
Apr 07, 2017 | 27.18 | 27.27 | 26.97 | 27.18 | 31,130 | +0.00(+0.00%) |
Apr 06, 2017 | 27.14 | 27.24 | 27.07 | 27.18 | 33,349 | +0.12(+0.43%) |
Apr 05, 2017 | 27.12 | 27.31 | 27.02 | 27.07 | 27,499 | -0.02(-0.07%) |
Apr 04, 2017 | 27.23 | 27.26 | 27.03 | 27.09 | 26,860 | -0.17(-0.64%) |
Apr 03, 2017 | 27.14 | 27.26 | 27.10 | 27.26 | 7,101 | +0.33(+1.22%) |
Mar 31, 2017 | 26.96 | 26.96 | 26.88 | 26.93 | 13,323 | -0.11(-0.39%) |
Mar 30, 2017 | 27.29 | 27.29 | 26.98 | 27.04 | 22,993 | -0.19(-0.71%) |
Mar 29, 2017 | 27.17 | 27.23 | 27.10 | 27.23 | 1,729 | +0.13(+0.46%) |
Mar 28, 2017 | 27.07 | 27.13 | 27.05 | 27.11 | 4,673 | +0.09(+0.32%) |
Mar 27, 2017 | 26.92 | 27.08 | 26.65 | 27.02 | 15,070 | -0.10(-0.36%) |
Mar 24, 2017 | 27.10 | 27.15 | 26.97 | 27.12 | 15,403 | +0.21(+0.79%) |
Mar 23, 2017 | 27.00 | 27.04 | 26.87 | 26.90 | 17,671 | +0.12(+0.43%) |
Mar 22, 2017 | 26.73 | 26.80 | 26.52 | 26.79 | 14,701 | +0.12(+0.44%) |
Mar 21, 2017 | 27.70 | 27.70 | 26.64 | 26.67 | 41,218 | -0.69(-2.51%) |
Mar 20, 2017 | 27.43 | 27.46 | 27.32 | 27.36 | 10,468 | +0.12(+0.46%) |
Mar 17, 2017 | 27.07 | 27.27 | 27.05 | 27.23 | 18,041 | +0.14(+0.50%) |
Mar 16, 2017 | 27.05 | 27.19 | 26.97 | 27.10 | 13,684 | +0.29(+1.09%) |
Mar 15, 2017 | 26.73 | 26.84 | 26.43 | 26.80 | 1,581 | +0.25(+0.94%) |
Mar 14, 2017 | 26.60 | 26.60 | 26.46 | 26.55 | 40,155 | -0.08(-0.29%) |
Mar 13, 2017 | 26.62 | 26.64 | 26.50 | 26.63 | 37,372 | +0.42(+1.59%) |
Mar 10, 2017 | 26.23 | 26.25 | 26.12 | 26.21 | 2,015 | +0.32(+1.23%) |
Mar 09, 2017 | 26.07 | 26.07 | 25.80 | 25.90 | 7,929 | -0.37(-1.40%) |
Mar 08, 2017 | 26.46 | 26.46 | 26.18 | 26.26 | 5,031 | +0.19(+0.74%) |
Mar 07, 2017 | 26.03 | 26.22 | 26.03 | 26.07 | 11,715 | +0.15(+0.56%) |
Mar 06, 2017 | 25.92 | 25.93 | 25.83 | 25.93 | 5,947 | +0.02(+0.09%) |
Mar 03, 2017 | 25.76 | 25.92 | 25.70 | 25.90 | 4,251 | +0.08(+0.31%) |
Mar 02, 2017 | 26.00 | 26.01 | 25.82 | 25.82 | 8,004 | -0.34(-1.28%) |
Mar 01, 2017 | 26.11 | 26.16 | 26.00 | 26.16 | 7,095 | +0.24(+0.93%) |
Feb 28, 2017 | 25.96 | 25.97 | 25.91 | 25.91 | 9,270 | -0.12(-0.46%) |
Feb 27, 2017 | 26.04 | 26.06 | 25.96 | 26.03 | 10,575 | -0.09(-0.33%) |
Feb 24, 2017 | 26.06 | 26.15 | 25.98 | 26.12 | 15,695 | -0.12(-0.44%) |
Feb 23, 2017 | 26.50 | 26.85 | 26.20 | 26.23 | 74,647 | -0.40(-1.49%) |
Feb 22, 2017 | 26.47 | 26.63 | 26.41 | 26.63 | 11,629 | +0.34(+1.29%) |
Feb 21, 2017 | 26.14 | 26.29 | 26.10 | 26.29 | 6,842 | +0.39(+1.50%) |
Feb 17, 2017 | 25.91 | 25.91 | 25.91 | 0 | -0.07(-0.26%) | |
Feb 16, 2017 | 25.98 | 26.05 | 25.91 | 25.97 | 5,786 | +0.20(+0.79%) |
Feb 15, 2017 | 25.56 | 25.77 | 25.44 | 25.77 | 7,233 | +0.39(+1.52%) |
Feb 14, 2017 | 25.35 | 25.40 | 25.26 | 25.38 | 9,660 | -0.13(-0.52%) |
Feb 13, 2017 | 25.56 | 25.56 | 25.44 | 25.52 | 5,285 | +0.07(+0.27%) |
Feb 10, 2017 | 25.40 | 25.51 | 25.37 | 25.45 | 4,587 | +0.07(+0.27%) |
Feb 09, 2017 | 25.27 | 25.42 | 25.24 | 25.38 | 7,620 | +0.13(+0.50%) |
Feb 08, 2017 | 25.00 | 25.28 | 25.00 | 25.26 | 6,586 | +0.35(+1.40%) |
Feb 07, 2017 | 24.94 | 24.98 | 24.91 | 24.91 | 50,315 | -0.05(-0.21%) |
Feb 06, 2017 | 24.91 | 24.98 | 24.85 | 24.96 | 8,223 | +0.11(+0.44%) |
Feb 03, 2017 | 24.85 | 24.97 | 24.80 | 24.85 | 15,956 | +0.03(+0.10%) |
Feb 02, 2017 | 24.82 | 24.83 | 24.72 | 24.82 | 3,518 | +0.11(+0.44%) |