Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.21 | 28.37 | 28.00 | 28.31 | 985,894 | +0.08(+0.27%) |
Apr 27, 2017 | 28.29 | 28.39 | 27.92 | 28.24 | 1,170,630 | -0.05(-0.16%) |
Apr 26, 2017 | 28.20 | 28.38 | 28.13 | 28.28 | 1,200,381 | -0.08(-0.30%) |
Apr 25, 2017 | 28.25 | 28.44 | 28.12 | 28.37 | 1,014,973 | +0.11(+0.41%) |
Apr 24, 2017 | 28.05 | 28.31 | 27.96 | 28.25 | 1,953,385 | +0.50(+1.79%) |
Apr 21, 2017 | 28.06 | 28.13 | 27.64 | 27.75 | 1,206,126 | -0.37(-1.31%) |
Apr 20, 2017 | 27.93 | 28.21 | 27.84 | 28.12 | 917,747 | +0.19(+0.69%) |
Apr 19, 2017 | 28.18 | 28.38 | 27.88 | 27.93 | 1,004,006 | -0.25(-0.90%) |
Apr 18, 2017 | 28.32 | 28.32 | 28.01 | 28.18 | 1,523,118 | -0.21(-0.73%) |
Apr 17, 2017 | 27.97 | 28.40 | 27.85 | 28.39 | 1,175,572 | +0.54(+1.93%) |
Apr 13, 2017 | 28.14 | 28.27 | 27.81 | 27.85 | 925,834 | -0.35(-1.25%) |
Apr 12, 2017 | 28.24 | 28.34 | 28.03 | 28.20 | 975,559 | +0.00(+0.00%) |
Apr 11, 2017 | 28.30 | 28.37 | 27.92 | 28.20 | 1,418,364 | -0.15(-0.51%) |
Apr 10, 2017 | 28.23 | 28.47 | 28.11 | 28.35 | 918,792 | +0.16(+0.57%) |
Apr 07, 2017 | 28.20 | 28.30 | 28.05 | 28.19 | 1,536,558 | -0.05(-0.19%) |
Apr 06, 2017 | 28.26 | 28.36 | 28.17 | 28.24 | 2,897,338 | +0.03(+0.11%) |
Apr 05, 2017 | 28.14 | 28.40 | 28.11 | 28.21 | 1,159,014 | +0.09(+0.33%) |
Apr 04, 2017 | 27.78 | 28.13 | 27.64 | 28.12 | 1,436,522 | +0.27(+0.96%) |
Apr 03, 2017 | 27.91 | 28.02 | 27.35 | 27.85 | 1,334,405 | -0.08(-0.30%) |
Mar 31, 2017 | 28.04 | 28.14 | 27.91 | 27.94 | 1,093,441 | -0.15(-0.52%) |
Mar 30, 2017 | 28.26 | 28.36 | 28.05 | 28.08 | 952,042 | -0.15(-0.54%) |
Mar 29, 2017 | 27.91 | 28.26 | 27.78 | 28.24 | 1,088,685 | +0.29(+1.04%) |
Mar 28, 2017 | 27.54 | 28.12 | 27.54 | 27.94 | 1,615,869 | +0.41(+1.47%) |
Mar 27, 2017 | 27.30 | 27.57 | 27.24 | 27.54 | 932,078 | -0.01(-0.03%) |
Mar 24, 2017 | 27.34 | 27.71 | 27.21 | 27.55 | 1,077,594 | +0.25(+0.90%) |
Mar 23, 2017 | 27.18 | 27.56 | 27.07 | 27.30 | 1,029,257 | -0.04(-0.14%) |
Mar 22, 2017 | 27.55 | 27.55 | 27.05 | 27.34 | 1,118,432 | -0.25(-0.89%) |
Mar 21, 2017 | 27.88 | 28.00 | 27.56 | 27.58 | 828,465 | -0.10(-0.36%) |
Mar 20, 2017 | 27.80 | 27.90 | 27.61 | 27.68 | 986,023 | -0.18(-0.63%) |
Mar 17, 2017 | 28.08 | 28.22 | 27.84 | 27.86 | 988,662 | -0.20(-0.71%) |
Mar 16, 2017 | 28.35 | 28.42 | 28.04 | 28.06 | 899,115 | -0.17(-0.60%) |
Mar 15, 2017 | 27.81 | 28.29 | 27.81 | 28.23 | 1,003,323 | +0.48(+1.71%) |
Mar 14, 2017 | 27.84 | 28.03 | 27.72 | 27.75 | 780,168 | -0.19(-0.69%) |
Mar 13, 2017 | 27.81 | 28.07 | 27.74 | 27.94 | 1,069,140 | +0.23(+0.83%) |
Mar 10, 2017 | 27.63 | 27.73 | 27.48 | 27.71 | 1,235,378 | +0.28(+1.01%) |
Mar 09, 2017 | 27.53 | 27.70 | 27.34 | 27.44 | 1,553,152 | -0.11(-0.39%) |
Mar 08, 2017 | 27.68 | 27.96 | 27.52 | 27.55 | 806,012 | -0.10(-0.36%) |
Mar 07, 2017 | 27.53 | 27.73 | 27.42 | 27.65 | 820,195 | +0.14(+0.50%) |
Mar 06, 2017 | 27.62 | 27.62 | 27.31 | 27.51 | 1,012,096 | -0.22(-0.80%) |
Mar 03, 2017 | 27.52 | 27.78 | 27.43 | 27.73 | 959,600 | +0.08(+0.30%) |
Mar 02, 2017 | 27.70 | 27.88 | 27.61 | 27.65 | 1,321,096 | -0.19(-0.69%) |
Mar 01, 2017 | 27.81 | 28.08 | 27.52 | 27.84 | 1,960,341 | +0.18(+0.67%) |
Feb 28, 2017 | 27.87 | 28.04 | 27.58 | 27.65 | 1,856,186 | -0.38(-1.34%) |
Feb 27, 2017 | 27.81 | 28.12 | 27.65 | 28.03 | 2,103,341 | +0.18(+0.63%) |
Feb 24, 2017 | 28.24 | 28.25 | 27.64 | 27.85 | 2,613,397 | -0.30(-1.07%) |
Feb 23, 2017 | 28.34 | 28.48 | 28.08 | 28.15 | 2,634,426 | -0.08(-0.30%) |
Feb 22, 2017 | 28.21 | 28.37 | 28.12 | 28.24 | 1,229,440 | -0.08(-0.30%) |
Feb 21, 2017 | 28.28 | 28.50 | 28.19 | 28.32 | 1,646,232 | -0.06(-0.21%) |
Feb 17, 2017 | 28.38 | 28.38 | 28.38 | 0 | +0.17(+0.62%) | |
Feb 16, 2017 | 28.31 | 28.35 | 28.04 | 28.21 | 2,459,881 | -0.08(-0.30%) |
Feb 15, 2017 | 28.01 | 28.31 | 27.86 | 28.29 | 1,800,972 | +0.34(+1.22%) |
Feb 14, 2017 | 27.97 | 28.02 | 27.54 | 27.95 | 1,480,854 | -0.02(-0.05%) |
Feb 13, 2017 | 27.74 | 28.08 | 27.74 | 27.96 | 1,134,094 | +0.23(+0.82%) |
Feb 10, 2017 | 27.95 | 28.28 | 27.71 | 27.74 | 2,524,713 | -0.15(-0.54%) |
Feb 09, 2017 | 26.96 | 28.11 | 26.86 | 27.89 | 2,885,131 | +0.86(+3.18%) |
Feb 08, 2017 | 26.85 | 27.07 | 26.70 | 27.03 | 1,033,532 | +0.11(+0.39%) |
Feb 07, 2017 | 26.76 | 27.01 | 26.67 | 26.92 | 1,100,740 | +0.19(+0.71%) |
Feb 06, 2017 | 26.58 | 26.80 | 26.41 | 26.73 | 1,895,732 | +0.15(+0.57%) |
Feb 03, 2017 | 26.16 | 26.68 | 26.10 | 26.58 | 1,493,996 | +0.49(+1.86%) |
Feb 02, 2017 | 26.22 | 26.42 | 25.97 | 26.10 | 1,335,747 | -0.23(-0.87%) |