Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.81 | 27.81 | 27.69 | 27.76 | 12,617 | -0.11(-0.40%) |
Apr 27, 2017 | 27.85 | 27.91 | 27.81 | 27.87 | 19,462 | +0.02(+0.05%) |
Apr 26, 2017 | 27.84 | 27.92 | 27.81 | 27.86 | 17,994 | -0.05(-0.19%) |
Apr 25, 2017 | 27.89 | 27.98 | 27.89 | 27.91 | 20,397 | +0.19(+0.69%) |
Apr 24, 2017 | 27.71 | 27.82 | 27.67 | 27.72 | 34,965 | +0.12(+0.44%) |
Apr 21, 2017 | 27.61 | 27.65 | 27.57 | 27.60 | 16,961 | -0.11(-0.41%) |
Apr 20, 2017 | 27.70 | 27.78 | 27.70 | 27.71 | 11,207 | +0.10(+0.36%) |
Apr 19, 2017 | 27.66 | 27.70 | 27.59 | 27.61 | 10,324 | -0.18(-0.63%) |
Apr 18, 2017 | 27.60 | 27.86 | 27.60 | 27.79 | 5,537 | -0.07(-0.25%) |
Apr 17, 2017 | 27.75 | 27.93 | 27.75 | 27.86 | 7,062 | +0.20(+0.72%) |
Apr 13, 2017 | 27.62 | 27.67 | 27.58 | 27.66 | 6,009 | +0.14(+0.50%) |
Apr 12, 2017 | 27.49 | 27.54 | 27.49 | 27.52 | 4,706 | +0.07(+0.25%) |
Apr 11, 2017 | 27.35 | 27.45 | 27.33 | 27.45 | 11,302 | +0.19(+0.68%) |
Apr 10, 2017 | 27.20 | 27.27 | 27.19 | 27.27 | 6,353 | -0.00(-0.01%) |
Apr 07, 2017 | 27.28 | 27.31 | 27.27 | 27.27 | 3,727 | +0.02(+0.06%) |
Apr 06, 2017 | 27.31 | 27.31 | 27.22 | 27.25 | 6,734 | +0.06(+0.23%) |
Apr 05, 2017 | 27.08 | 27.25 | 27.08 | 27.19 | 3,572 | +0.08(+0.28%) |
Apr 04, 2017 | 27.06 | 27.12 | 27.02 | 27.12 | 11,533 | +0.10(+0.37%) |
Apr 03, 2017 | 26.99 | 27.02 | 26.91 | 27.02 | 4,280 | -0.05(-0.20%) |
Mar 31, 2017 | 26.91 | 27.07 | 26.91 | 27.07 | 8,651 | +0.07(+0.25%) |
Mar 30, 2017 | 27.00 | 27.03 | 26.98 | 27.00 | 4,642 | -0.11(-0.39%) |
Mar 29, 2017 | 27.06 | 27.11 | 27.03 | 27.11 | 11,833 | +0.02(+0.06%) |
Mar 28, 2017 | 27.07 | 27.10 | 26.99 | 27.09 | 10,118 | -0.02(-0.08%) |
Mar 27, 2017 | 27.05 | 27.12 | 27.03 | 27.12 | 4,112 | +0.04(+0.13%) |
Mar 24, 2017 | 27.00 | 27.09 | 27.00 | 27.08 | 2,182 | +0.08(+0.30%) |
Mar 23, 2017 | 27.03 | 27.08 | 27.00 | 27.00 | 13,718 | +0.07(+0.26%) |
Mar 22, 2017 | 26.87 | 26.94 | 26.87 | 26.93 | 5,171 | +0.05(+0.20%) |
Mar 21, 2017 | 27.01 | 27.01 | 26.81 | 26.88 | 33,319 | -0.08(-0.31%) |
Mar 20, 2017 | 27.01 | 27.03 | 26.92 | 26.96 | 8,827 | +0.05(+0.17%) |
Mar 17, 2017 | 26.89 | 26.99 | 26.83 | 26.91 | 12,194 | +0.09(+0.35%) |
Mar 16, 2017 | 26.79 | 26.88 | 26.77 | 26.82 | 26,499 | +0.17(+0.64%) |
Mar 15, 2017 | 26.32 | 26.65 | 26.28 | 26.65 | 10,091 | +0.45(+1.73%) |
Mar 14, 2017 | 26.25 | 26.25 | 26.19 | 26.19 | 5,769 | -0.19(-0.74%) |
Mar 13, 2017 | 26.38 | 26.47 | 26.38 | 26.39 | 5,992 | +0.07(+0.25%) |
Mar 10, 2017 | 26.29 | 26.34 | 26.26 | 26.32 | 13,442 | +0.08(+0.32%) |
Mar 09, 2017 | 26.29 | 26.29 | 26.19 | 26.24 | 6,708 | -0.03(-0.11%) |
Mar 08, 2017 | 26.35 | 26.43 | 26.27 | 26.27 | 12,496 | -0.18(-0.66%) |
Mar 07, 2017 | 26.45 | 26.51 | 26.40 | 26.45 | 6,251 | -0.07(-0.25%) |
Mar 06, 2017 | 26.60 | 26.60 | 26.45 | 26.51 | 7,443 | -0.09(-0.35%) |
Mar 03, 2017 | 26.45 | 26.60 | 26.43 | 26.60 | 5,807 | +0.11(+0.40%) |
Mar 02, 2017 | 26.60 | 26.60 | 26.50 | 26.50 | 9,700 | -0.34(-1.27%) |
Mar 01, 2017 | 26.79 | 26.92 | 26.79 | 26.84 | 189,981 | +0.09(+0.34%) |
Feb 28, 2017 | 26.79 | 26.87 | 26.73 | 26.75 | 48,362 | -0.08(-0.28%) |
Feb 27, 2017 | 26.84 | 26.85 | 26.78 | 26.82 | 7,669 | -0.03(-0.12%) |
Feb 24, 2017 | 26.87 | 26.93 | 26.85 | 26.86 | 14,703 | -0.03(-0.13%) |
Feb 23, 2017 | 26.89 | 26.91 | 26.85 | 26.89 | 7,366 | +0.17(+0.62%) |
Feb 22, 2017 | 26.72 | 26.72 | 26.68 | 26.72 | 10,050 | +0.07(+0.26%) |
Feb 21, 2017 | 26.64 | 26.70 | 26.64 | 26.66 | 17,526 | +0.05(+0.19%) |
Feb 17, 2017 | 26.60 | 26.60 | 26.60 | 0 | -0.05(-0.17%) | |
Feb 16, 2017 | 26.64 | 26.66 | 26.59 | 26.65 | 49,576 | +0.01(+0.03%) |
Feb 15, 2017 | 26.42 | 26.66 | 26.42 | 26.64 | 24,119 | +0.10(+0.37%) |
Feb 14, 2017 | 26.64 | 26.64 | 26.46 | 26.54 | 33,560 | +0.03(+0.11%) |
Feb 13, 2017 | 26.53 | 26.55 | 26.46 | 26.51 | 15,820 | -0.07(-0.26%) |
Feb 10, 2017 | 26.49 | 26.61 | 26.41 | 26.58 | 12,178 | +0.01(+0.03%) |
Feb 09, 2017 | 26.57 | 26.61 | 26.53 | 26.57 | 13,368 | +0.11(+0.40%) |
Feb 08, 2017 | 26.44 | 26.48 | 26.42 | 26.47 | 7,908 | +0.18(+0.69%) |
Feb 07, 2017 | 26.25 | 26.34 | 26.25 | 26.29 | 12,774 | +0.14(+0.55%) |
Feb 06, 2017 | 26.10 | 26.19 | 26.09 | 26.14 | 13,836 | -0.10(-0.38%) |
Feb 03, 2017 | 26.24 | 26.29 | 26.23 | 26.24 | 9,168 | +0.10(+0.38%) |
Feb 02, 2017 | 26.14 | 26.26 | 26.13 | 26.14 | 8,375 | -0.08(-0.29%) |