Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.23 | 28.25 | 28.16 | 28.23 | 210,092 | +0.11(+0.39%) |
Apr 27, 2017 | 28.19 | 28.19 | 28.03 | 28.12 | 294,619 | -0.10(-0.36%) |
Apr 26, 2017 | 28.26 | 28.34 | 28.19 | 28.22 | 288,227 | -0.14(-0.48%) |
Apr 25, 2017 | 28.30 | 28.42 | 28.30 | 28.36 | 425,535 | +0.27(+0.95%) |
Apr 24, 2017 | 28.10 | 28.16 | 28.06 | 28.09 | 290,477 | +0.36(+1.31%) |
Apr 21, 2017 | 27.69 | 27.74 | 27.63 | 27.73 | 190,785 | +0.04(+0.15%) |
Apr 20, 2017 | 27.65 | 27.71 | 27.54 | 27.69 | 448,564 | +0.22(+0.80%) |
Apr 19, 2017 | 27.65 | 27.67 | 27.40 | 27.47 | 374,730 | -0.24(-0.87%) |
Apr 18, 2017 | 27.73 | 27.80 | 27.64 | 27.71 | 185,431 | -0.33(-1.17%) |
Apr 17, 2017 | 27.90 | 28.05 | 27.85 | 28.04 | 270,385 | +0.21(+0.74%) |
Apr 13, 2017 | 27.97 | 28.02 | 27.81 | 27.83 | 271,402 | -0.02(-0.09%) |
Apr 12, 2017 | 27.90 | 27.90 | 27.67 | 27.85 | 618,059 | +0.04(+0.14%) |
Apr 11, 2017 | 27.83 | 27.83 | 27.64 | 27.82 | 193,886 | +0.03(+0.12%) |
Apr 10, 2017 | 27.78 | 27.82 | 27.72 | 27.78 | 269,596 | -0.12(-0.44%) |
Apr 07, 2017 | 27.91 | 28.03 | 27.88 | 27.91 | 177,114 | -0.12(-0.42%) |
Apr 06, 2017 | 28.08 | 28.09 | 27.93 | 28.02 | 228,110 | -0.10(-0.34%) |
Apr 05, 2017 | 28.26 | 28.35 | 28.10 | 28.12 | 362,541 | -0.10(-0.34%) |
Apr 04, 2017 | 28.09 | 28.23 | 28.00 | 28.21 | 463,391 | +0.06(+0.22%) |
Apr 03, 2017 | 28.13 | 28.17 | 27.96 | 28.15 | 218,295 | +0.13(+0.46%) |
Mar 31, 2017 | 28.10 | 28.10 | 28.00 | 28.02 | 373,756 | -0.23(-0.83%) |
Mar 30, 2017 | 28.32 | 28.41 | 28.26 | 28.26 | 181,695 | -0.12(-0.44%) |
Mar 29, 2017 | 28.30 | 28.40 | 28.28 | 28.38 | 260,734 | +0.03(+0.12%) |
Mar 28, 2017 | 28.35 | 28.47 | 28.27 | 28.34 | 386,243 | -0.05(-0.19%) |
Mar 27, 2017 | 28.31 | 28.42 | 28.21 | 28.40 | 381,662 | -0.10(-0.36%) |
Mar 24, 2017 | 28.49 | 28.57 | 28.44 | 28.50 | 857,876 | +0.04(+0.14%) |
Mar 23, 2017 | 28.40 | 28.55 | 28.36 | 28.46 | 606,863 | -0.01(-0.02%) |
Mar 22, 2017 | 28.26 | 28.50 | 28.22 | 28.47 | 304,294 | +0.18(+0.63%) |
Mar 21, 2017 | 28.61 | 28.69 | 28.25 | 28.29 | 444,629 | -0.21(-0.73%) |
Mar 20, 2017 | 28.39 | 28.53 | 28.33 | 28.50 | 371,797 | +0.17(+0.62%) |
Mar 17, 2017 | 28.30 | 28.35 | 28.17 | 28.32 | 754,891 | +0.11(+0.39%) |
Mar 16, 2017 | 28.23 | 28.32 | 28.18 | 28.21 | 726,035 | +0.16(+0.56%) |
Mar 15, 2017 | 27.44 | 28.09 | 27.43 | 28.06 | 215,759 | +0.75(+2.74%) |
Mar 14, 2017 | 27.38 | 27.43 | 27.28 | 27.31 | 368,814 | -0.18(-0.65%) |
Mar 13, 2017 | 27.36 | 27.53 | 27.34 | 27.49 | 342,093 | +0.36(+1.34%) |
Mar 10, 2017 | 27.08 | 27.13 | 27.02 | 27.12 | 263,440 | +0.25(+0.94%) |
Mar 09, 2017 | 27.00 | 27.00 | 26.74 | 26.87 | 287,135 | -0.30(-1.11%) |
Mar 08, 2017 | 27.40 | 27.40 | 27.17 | 27.17 | 805,143 | -0.30(-1.07%) |
Mar 07, 2017 | 27.49 | 27.53 | 27.42 | 27.47 | 224,358 | +0.04(+0.15%) |
Mar 06, 2017 | 27.53 | 27.53 | 27.40 | 27.43 | 430,677 | -0.08(-0.30%) |
Mar 03, 2017 | 27.39 | 27.52 | 27.32 | 27.51 | 403,664 | +0.27(+0.98%) |
Mar 02, 2017 | 27.50 | 27.51 | 27.24 | 27.24 | 1,575,220 | -0.48(-1.73%) |
Mar 01, 2017 | 27.57 | 27.76 | 27.56 | 27.72 | 399,837 | +0.32(+1.18%) |
Feb 28, 2017 | 27.59 | 27.60 | 27.37 | 27.40 | 382,042 | -0.23(-0.84%) |
Feb 27, 2017 | 27.69 | 27.72 | 27.59 | 27.63 | 390,229 | -0.05(-0.20%) |
Feb 24, 2017 | 27.78 | 27.80 | 27.67 | 27.69 | 866,462 | -0.36(-1.27%) |
Feb 23, 2017 | 28.11 | 28.12 | 28.00 | 28.04 | 522,488 | +0.06(+0.22%) |
Feb 22, 2017 | 27.85 | 27.98 | 27.83 | 27.98 | 418,146 | +0.09(+0.32%) |
Feb 21, 2017 | 27.80 | 27.90 | 27.78 | 27.89 | 461,440 | +0.16(+0.59%) |
Feb 17, 2017 | 27.73 | 27.73 | 27.73 | 0 | -0.19(-0.69%) | |
Feb 16, 2017 | 27.99 | 28.00 | 27.87 | 27.92 | 588,649 | -0.15(-0.54%) |
Feb 15, 2017 | 27.81 | 28.07 | 27.81 | 28.07 | 434,200 | +0.30(+1.09%) |
Feb 14, 2017 | 27.72 | 27.77 | 27.52 | 27.77 | 463,126 | +0.10(+0.35%) |
Feb 13, 2017 | 27.60 | 27.69 | 27.56 | 27.67 | 436,025 | +0.12(+0.42%) |
Feb 10, 2017 | 27.34 | 27.56 | 27.28 | 27.56 | 360,377 | +0.33(+1.21%) |
Feb 09, 2017 | 27.10 | 27.24 | 27.16 | 27.23 | 768,244 | +0.12(+0.46%) |
Feb 08, 2017 | 27.02 | 27.11 | 26.98 | 27.10 | 400,448 | +0.19(+0.69%) |
Feb 07, 2017 | 27.01 | 27.02 | 26.91 | 26.92 | 366,062 | -0.11(-0.41%) |
Feb 06, 2017 | 27.07 | 27.08 | 26.99 | 27.03 | 237,930 | -0.07(-0.25%) |
Feb 03, 2017 | 27.06 | 27.16 | 27.01 | 27.10 | 363,595 | +0.14(+0.51%) |
Feb 02, 2017 | 26.91 | 27.01 | 26.88 | 26.96 | 716,997 | +0.07(+0.26%) |