Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.29 | 27.29 | 27.06 | 27.09 | 627,391 | -0.18(-0.68%) |
Apr 27, 2017 | 27.35 | 27.37 | 27.09 | 27.27 | 1,361,837 | +0.01(+0.03%) |
Apr 26, 2017 | 27.42 | 27.62 | 27.25 | 27.26 | 1,257,539 | -0.13(-0.47%) |
Apr 25, 2017 | 27.06 | 27.45 | 27.02 | 27.39 | 1,670,915 | +0.94(+3.54%) |
Apr 24, 2017 | 26.50 | 26.55 | 26.33 | 26.46 | 1,260,470 | +0.80(+3.11%) |
Apr 21, 2017 | 25.77 | 25.85 | 25.50 | 25.66 | 916,245 | -0.11(-0.43%) |
Apr 20, 2017 | 25.24 | 25.95 | 25.21 | 25.77 | 1,441,240 | +0.67(+2.69%) |
Apr 19, 2017 | 25.62 | 25.62 | 25.02 | 25.10 | 1,986,835 | -0.45(-1.75%) |
Apr 18, 2017 | 25.66 | 25.82 | 25.31 | 25.54 | 1,372,835 | -0.45(-1.73%) |
Apr 17, 2017 | 25.53 | 26.00 | 25.50 | 25.99 | 1,352,560 | +0.68(+2.69%) |
Apr 13, 2017 | 25.66 | 25.90 | 25.31 | 25.31 | 1,478,513 | -0.49(-1.89%) |
Apr 12, 2017 | 26.03 | 26.03 | 25.68 | 25.80 | 1,438,576 | -0.24(-0.94%) |
Apr 11, 2017 | 25.96 | 26.08 | 25.53 | 26.05 | 2,414,279 | -0.02(-0.09%) |
Apr 10, 2017 | 26.14 | 26.43 | 25.91 | 26.07 | 1,015,748 | -0.01(-0.06%) |
Apr 07, 2017 | 26.03 | 26.34 | 25.88 | 26.08 | 915,323 | -0.04(-0.17%) |
Apr 06, 2017 | 26.09 | 26.42 | 25.91 | 26.13 | 847,644 | +0.06(+0.25%) |
Apr 05, 2017 | 26.52 | 26.95 | 26.01 | 26.06 | 2,549,141 | -0.14(-0.53%) |
Apr 04, 2017 | 25.93 | 26.24 | 25.89 | 26.20 | 714,199 | +0.14(+0.55%) |
Apr 03, 2017 | 26.08 | 26.18 | 25.54 | 26.06 | 1,496,591 | -0.02(-0.06%) |
Mar 31, 2017 | 26.24 | 26.31 | 26.07 | 26.07 | 1,557,437 | -0.24(-0.92%) |
Mar 30, 2017 | 26.04 | 26.43 | 26.02 | 26.32 | 1,198,786 | +0.24(+0.91%) |
Mar 29, 2017 | 26.18 | 26.18 | 25.96 | 26.08 | 927,001 | -0.17(-0.63%) |
Mar 28, 2017 | 25.64 | 26.37 | 25.54 | 26.24 | 1,764,214 | +0.53(+2.08%) |
Mar 27, 2017 | 25.25 | 25.77 | 25.14 | 25.71 | 1,502,569 | -0.16(-0.62%) |
Mar 24, 2017 | 26.26 | 26.31 | 25.62 | 25.87 | 1,554,489 | -0.26(-1.00%) |
Mar 23, 2017 | 25.99 | 26.47 | 25.94 | 26.13 | 1,836,092 | -0.03(-0.12%) |
Mar 22, 2017 | 25.96 | 26.18 | 25.80 | 26.16 | 1,276,901 | +0.02(+0.07%) |
Mar 21, 2017 | 27.25 | 27.30 | 26.08 | 26.14 | 2,232,086 | -0.92(-3.38%) |
Mar 20, 2017 | 27.10 | 27.25 | 26.99 | 27.06 | 637,961 | -0.04(-0.14%) |
Mar 17, 2017 | 27.37 | 27.37 | 27.09 | 27.10 | 650,417 | -0.07(-0.26%) |
Mar 16, 2017 | 27.46 | 27.47 | 27.02 | 27.17 | 1,130,349 | -0.10(-0.35%) |
Mar 15, 2017 | 26.98 | 27.35 | 26.90 | 27.27 | 946,444 | +0.44(+1.65%) |
Mar 14, 2017 | 26.77 | 26.96 | 26.63 | 26.82 | 814,916 | -0.19(-0.72%) |
Mar 13, 2017 | 27.06 | 27.15 | 26.86 | 27.02 | 595,972 | -0.04(-0.16%) |
Mar 10, 2017 | 27.31 | 27.31 | 26.77 | 27.06 | 981,121 | +0.17(+0.63%) |
Mar 09, 2017 | 26.87 | 27.06 | 26.59 | 26.89 | 1,133,990 | +0.02(+0.06%) |
Mar 08, 2017 | 27.28 | 27.29 | 26.80 | 26.87 | 1,214,140 | -0.22(-0.81%) |
Mar 07, 2017 | 27.11 | 27.29 | 27.02 | 27.09 | 941,184 | -0.13(-0.48%) |
Mar 06, 2017 | 27.03 | 27.33 | 27.03 | 27.22 | 1,118,673 | -0.19(-0.69%) |
Mar 03, 2017 | 27.45 | 27.55 | 27.21 | 27.41 | 1,237,036 | +0.04(+0.13%) |
Mar 02, 2017 | 27.90 | 27.90 | 27.36 | 27.37 | 1,336,424 | -0.47(-1.70%) |
Mar 01, 2017 | 27.42 | 28.06 | 27.40 | 27.85 | 3,461,293 | +1.12(+4.20%) |
Feb 28, 2017 | 26.72 | 26.79 | 26.57 | 26.72 | 843,252 | -0.04(-0.15%) |
Feb 27, 2017 | 26.59 | 26.82 | 26.53 | 26.77 | 1,183,434 | +0.10(+0.39%) |
Feb 24, 2017 | 26.31 | 26.66 | 26.30 | 26.66 | 1,444,493 | +0.03(+0.10%) |
Feb 23, 2017 | 26.71 | 26.74 | 26.38 | 26.64 | 1,461,887 | +0.17(+0.62%) |
Feb 22, 2017 | 26.21 | 26.51 | 26.17 | 26.47 | 936,708 | +0.12(+0.45%) |
Feb 21, 2017 | 26.18 | 26.42 | 26.10 | 26.35 | 1,616,684 | +0.47(+1.81%) |
Feb 17, 2017 | 25.89 | 25.89 | 25.89 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 25.90 | 25.99 | 25.67 | 25.90 | 1,161,868 | -0.00(-0.02%) |
Feb 15, 2017 | 25.53 | 25.91 | 25.49 | 25.90 | 1,678,954 | +0.47(+1.84%) |
Feb 14, 2017 | 25.05 | 25.44 | 24.98 | 25.44 | 1,731,043 | +0.36(+1.45%) |
Feb 13, 2017 | 24.81 | 25.16 | 24.77 | 25.07 | 884,657 | +0.52(+2.14%) |
Feb 10, 2017 | 24.40 | 24.63 | 24.33 | 24.55 | 833,566 | +0.36(+1.51%) |
Feb 09, 2017 | 23.83 | 24.31 | 23.83 | 24.18 | 1,287,769 | +0.43(+1.82%) |
Feb 08, 2017 | 23.70 | 23.81 | 23.62 | 23.75 | 695,026 | -0.02(-0.09%) |
Feb 07, 2017 | 23.91 | 24.03 | 23.73 | 23.77 | 767,224 | +0.11(+0.48%) |
Feb 06, 2017 | 23.54 | 23.82 | 23.50 | 23.66 | 794,201 | -0.05(-0.20%) |
Feb 03, 2017 | 23.40 | 23.77 | 23.38 | 23.70 | 1,557,725 | +0.63(+2.71%) |
Feb 02, 2017 | 22.97 | 23.20 | 22.87 | 23.08 | 932,729 | -0.01(-0.05%) |