Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.40 | 27.40 | 27.28 | 27.31 | 146,817 | -0.05(-0.18%) |
Apr 27, 2017 | 27.37 | 27.40 | 27.29 | 27.36 | 355,887 | +0.02(+0.07%) |
Apr 26, 2017 | 27.35 | 27.46 | 27.33 | 27.34 | 176,199 | +0.00(+0.00%) |
Apr 25, 2017 | 27.27 | 27.40 | 27.27 | 27.34 | 184,512 | +0.16(+0.59%) |
Apr 24, 2017 | 27.19 | 27.22 | 27.13 | 27.18 | 271,643 | +0.29(+1.08%) |
Apr 21, 2017 | 26.98 | 26.98 | 26.84 | 26.89 | 205,383 | -0.10(-0.37%) |
Apr 20, 2017 | 26.83 | 27.04 | 26.81 | 26.99 | 450,610 | +0.21(+0.78%) |
Apr 19, 2017 | 26.88 | 26.93 | 26.74 | 26.78 | 103,967 | -0.04(-0.17%) |
Apr 18, 2017 | 26.80 | 26.87 | 26.74 | 26.82 | 380,608 | -0.07(-0.24%) |
Apr 17, 2017 | 26.72 | 26.89 | 26.71 | 26.89 | 188,284 | +0.22(+0.82%) |
Apr 13, 2017 | 26.78 | 26.88 | 26.67 | 26.67 | 382,053 | -0.18(-0.67%) |
Apr 12, 2017 | 26.92 | 26.93 | 26.81 | 26.85 | 227,132 | -0.10(-0.37%) |
Apr 11, 2017 | 26.93 | 26.96 | 26.76 | 26.95 | 427,722 | -0.02(-0.07%) |
Apr 10, 2017 | 26.99 | 27.08 | 26.91 | 26.97 | 374,673 | +0.00(+0.00%) |
Apr 07, 2017 | 26.96 | 27.06 | 26.91 | 26.97 | 348,453 | -0.02(-0.07%) |
Apr 06, 2017 | 26.95 | 27.06 | 26.89 | 26.99 | 249,444 | +0.05(+0.19%) |
Apr 05, 2017 | 27.09 | 27.22 | 26.90 | 26.94 | 560,167 | -0.06(-0.22%) |
Apr 04, 2017 | 26.95 | 27.01 | 26.90 | 27.00 | 237,624 | +0.00(+0.00%) |
Apr 03, 2017 | 27.20 | 27.20 | 26.84 | 27.00 | 482,372 | -0.05(-0.18%) |
Mar 31, 2017 | 27.06 | 27.12 | 27.03 | 27.05 | 119,184 | -0.04(-0.15%) |
Mar 30, 2017 | 27.01 | 27.13 | 26.99 | 27.09 | 165,576 | +0.07(+0.26%) |
Mar 29, 2017 | 26.94 | 27.04 | 26.93 | 27.02 | 304,741 | +0.04(+0.15%) |
Mar 28, 2017 | 26.76 | 27.04 | 26.74 | 26.98 | 298,707 | +0.20(+0.75%) |
Mar 27, 2017 | 26.58 | 26.82 | 26.55 | 26.78 | 607,019 | -0.04(-0.15%) |
Mar 24, 2017 | 26.87 | 26.95 | 26.72 | 26.82 | 434,979 | -0.03(-0.11%) |
Mar 23, 2017 | 26.86 | 27.00 | 26.81 | 26.85 | 261,597 | -0.03(-0.11%) |
Mar 22, 2017 | 26.78 | 26.91 | 26.75 | 26.88 | 350,282 | +0.04(+0.15%) |
Mar 21, 2017 | 27.25 | 27.26 | 26.81 | 26.84 | 918,074 | -0.33(-1.21%) |
Mar 20, 2017 | 27.22 | 27.25 | 27.13 | 27.17 | 190,575 | -0.06(-0.22%) |
Mar 17, 2017 | 27.28 | 27.31 | 27.23 | 27.23 | 150,380 | -0.04(-0.15%) |
Mar 16, 2017 | 27.33 | 27.34 | 27.22 | 27.27 | 385,706 | -0.04(-0.15%) |
Mar 15, 2017 | 27.15 | 27.36 | 27.13 | 27.31 | 410,425 | +0.23(+0.85%) |
Mar 14, 2017 | 27.10 | 27.11 | 27.00 | 27.08 | 314,416 | -0.10(-0.37%) |
Mar 13, 2017 | 27.17 | 27.18 | 27.11 | 27.18 | 161,996 | +0.03(+0.11%) |
Mar 10, 2017 | 27.19 | 27.20 | 27.05 | 27.15 | 274,679 | +0.09(+0.33%) |
Mar 09, 2017 | 27.04 | 27.11 | 26.95 | 27.06 | 294,821 | +0.02(+0.07%) |
Mar 08, 2017 | 27.13 | 27.16 | 27.02 | 27.04 | 220,591 | -0.04(-0.15%) |
Mar 07, 2017 | 27.14 | 27.17 | 27.07 | 27.08 | 251,196 | -0.10(-0.37%) |
Mar 06, 2017 | 27.14 | 27.22 | 27.09 | 27.18 | 503,314 | -0.07(-0.26%) |
Mar 03, 2017 | 27.23 | 27.27 | 27.18 | 27.25 | 598,719 | +0.00(+0.02%) |
Mar 02, 2017 | 27.38 | 27.38 | 27.23 | 27.25 | 216,310 | -0.15(-0.57%) |
Mar 01, 2017 | 27.25 | 27.46 | 27.25 | 27.40 | 292,670 | +0.37(+1.37%) |
Feb 28, 2017 | 27.05 | 27.07 | 26.98 | 27.03 | 234,193 | -0.05(-0.18%) |
Feb 27, 2017 | 27.04 | 27.11 | 27.00 | 27.08 | 876,329 | +0.05(+0.18%) |
Feb 24, 2017 | 26.91 | 27.04 | 26.90 | 27.03 | 236,847 | +0.02(+0.07%) |
Feb 23, 2017 | 27.07 | 27.07 | 26.91 | 27.01 | 409,114 | +0.02(+0.07%) |
Feb 22, 2017 | 26.97 | 27.02 | 26.95 | 26.99 | 265,533 | -0.03(-0.09%) |
Feb 21, 2017 | 26.91 | 27.04 | 26.91 | 27.02 | 367,508 | +0.16(+0.61%) |
Feb 17, 2017 | 26.85 | 26.85 | 26.85 | 0 | +0.04(+0.15%) | |
Feb 16, 2017 | 26.83 | 26.85 | 26.72 | 26.81 | 256,939 | -0.01(-0.04%) |
Feb 15, 2017 | 26.66 | 26.85 | 26.66 | 26.82 | 176,949 | +0.14(+0.52%) |
Feb 14, 2017 | 26.57 | 26.70 | 26.53 | 26.68 | 178,903 | +0.10(+0.38%) |
Feb 13, 2017 | 26.50 | 26.63 | 26.50 | 26.58 | 197,097 | +0.13(+0.49%) |
Feb 10, 2017 | 26.40 | 26.48 | 26.38 | 26.45 | 365,745 | +0.11(+0.42%) |
Feb 09, 2017 | 26.24 | 26.39 | 26.23 | 26.34 | 334,323 | +0.15(+0.57%) |
Feb 08, 2017 | 26.13 | 26.20 | 26.10 | 26.19 | 203,756 | +0.03(+0.11%) |
Feb 07, 2017 | 26.21 | 26.24 | 26.14 | 26.16 | 196,116 | +0.00(+0.00%) |
Feb 06, 2017 | 26.14 | 26.18 | 26.12 | 26.16 | 141,125 | -0.04(-0.15%) |
Feb 03, 2017 | 26.14 | 26.23 | 26.12 | 26.20 | 161,391 | +0.17(+0.65%) |
Feb 02, 2017 | 25.98 | 26.05 | 25.93 | 26.03 | 183,464 | +0.02(+0.08%) |