Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.71 | 28.71 | 28.22 | 28.33 | 331,384 | -0.35(-1.22%) |
Apr 27, 2017 | 28.86 | 28.96 | 28.66 | 28.68 | 170,026 | -0.12(-0.40%) |
Apr 26, 2017 | 28.70 | 28.94 | 28.62 | 28.80 | 2,074,694 | +0.15(+0.52%) |
Apr 25, 2017 | 28.40 | 28.71 | 28.40 | 28.65 | 869,433 | +0.38(+1.36%) |
Apr 24, 2017 | 28.31 | 28.41 | 28.18 | 28.26 | 392,706 | +0.22(+0.80%) |
Apr 21, 2017 | 28.23 | 28.27 | 27.97 | 28.04 | 372,368 | -0.23(-0.82%) |
Apr 20, 2017 | 28.31 | 28.54 | 28.19 | 28.27 | 1,647,600 | -0.12(-0.41%) |
Apr 19, 2017 | 28.31 | 28.48 | 28.30 | 28.39 | 3,244,753 | +0.16(+0.56%) |
Apr 18, 2017 | 28.14 | 28.27 | 28.06 | 28.23 | 454,761 | +0.06(+0.21%) |
Apr 17, 2017 | 27.97 | 28.24 | 27.91 | 28.17 | 198,394 | +0.32(+1.17%) |
Apr 13, 2017 | 28.06 | 28.15 | 27.83 | 27.85 | 526,882 | -0.26(-0.92%) |
Apr 12, 2017 | 27.95 | 28.17 | 27.86 | 28.11 | 264,859 | +0.11(+0.39%) |
Apr 11, 2017 | 27.76 | 28.04 | 27.76 | 28.00 | 306,810 | +0.14(+0.51%) |
Apr 10, 2017 | 27.95 | 28.08 | 27.69 | 27.86 | 1,172,521 | +0.18(+0.66%) |
Apr 07, 2017 | 27.54 | 27.78 | 27.49 | 27.67 | 193,849 | +0.09(+0.33%) |
Apr 06, 2017 | 27.52 | 27.64 | 27.35 | 27.58 | 237,093 | +0.10(+0.36%) |
Apr 05, 2017 | 27.68 | 27.82 | 27.45 | 27.48 | 409,262 | -0.08(-0.30%) |
Apr 04, 2017 | 27.26 | 27.66 | 27.26 | 27.56 | 618,114 | +0.78(+2.92%) |
Apr 03, 2017 | 26.97 | 27.01 | 26.56 | 26.78 | 536,584 | -0.16(-0.59%) |
Mar 31, 2017 | 26.98 | 27.11 | 26.91 | 26.94 | 988,955 | -0.01(-0.03%) |
Mar 30, 2017 | 26.71 | 26.99 | 26.66 | 26.95 | 129,419 | +0.29(+1.09%) |
Mar 29, 2017 | 26.43 | 26.71 | 26.43 | 26.66 | 139,063 | +0.24(+0.91%) |
Mar 28, 2017 | 26.36 | 26.46 | 26.16 | 26.41 | 2,382,901 | -0.02(-0.06%) |
Mar 27, 2017 | 26.39 | 26.54 | 26.26 | 26.43 | 456,486 | -0.30(-1.12%) |
Mar 24, 2017 | 26.70 | 26.90 | 26.62 | 26.73 | 681,912 | +0.09(+0.35%) |
Mar 23, 2017 | 26.66 | 26.87 | 26.53 | 26.64 | 229,020 | -0.02(-0.06%) |
Mar 22, 2017 | 27.04 | 27.04 | 26.47 | 26.66 | 1,645,287 | -0.52(-1.91%) |
Mar 21, 2017 | 27.59 | 27.63 | 27.08 | 27.18 | 1,369,356 | -0.31(-1.12%) |
Mar 20, 2017 | 27.45 | 27.58 | 27.27 | 27.48 | 220,774 | +0.04(+0.13%) |
Mar 17, 2017 | 27.32 | 27.51 | 27.23 | 27.45 | 1,179,352 | +0.19(+0.70%) |
Mar 16, 2017 | 27.22 | 27.32 | 27.06 | 27.26 | 851,701 | +0.15(+0.55%) |
Mar 15, 2017 | 26.79 | 27.18 | 26.75 | 27.11 | 392,040 | +0.39(+1.45%) |
Mar 14, 2017 | 26.89 | 26.89 | 26.61 | 26.72 | 258,118 | -0.25(-0.92%) |
Mar 13, 2017 | 26.74 | 27.00 | 26.70 | 26.97 | 503,855 | +0.22(+0.83%) |
Mar 10, 2017 | 26.70 | 26.81 | 26.59 | 26.75 | 305,411 | +0.13(+0.50%) |
Mar 09, 2017 | 26.45 | 26.68 | 26.42 | 26.61 | 597,029 | +0.12(+0.44%) |
Mar 08, 2017 | 26.66 | 26.70 | 26.43 | 26.50 | 395,073 | -0.15(-0.56%) |
Mar 07, 2017 | 26.95 | 26.95 | 26.54 | 26.65 | 656,337 | -0.36(-1.32%) |
Mar 06, 2017 | 27.17 | 27.27 | 26.91 | 27.00 | 1,325,957 | -0.31(-1.15%) |
Mar 03, 2017 | 27.42 | 27.46 | 27.08 | 27.32 | 638,895 | -0.09(-0.33%) |
Mar 02, 2017 | 27.78 | 27.88 | 27.37 | 27.41 | 962,266 | -0.36(-1.28%) |
Mar 01, 2017 | 27.70 | 27.88 | 27.49 | 27.76 | 438,975 | +0.29(+1.05%) |
Feb 28, 2017 | 28.09 | 28.15 | 27.32 | 27.47 | 2,357,393 | -0.65(-2.32%) |
Feb 27, 2017 | 27.88 | 28.18 | 27.81 | 28.13 | 223,054 | +0.17(+0.59%) |
Feb 24, 2017 | 28.23 | 28.30 | 27.94 | 27.96 | 1,096,323 | -0.37(-1.31%) |
Feb 23, 2017 | 28.62 | 28.62 | 28.27 | 28.33 | 174,833 | -0.23(-0.81%) |
Feb 22, 2017 | 28.53 | 28.64 | 28.45 | 28.56 | 411,591 | +0.09(+0.32%) |
Feb 21, 2017 | 28.36 | 28.55 | 28.31 | 28.47 | 411,152 | +0.19(+0.67%) |
Feb 17, 2017 | 28.28 | 28.28 | 28.28 | 0 | +0.19(+0.68%) | |
Feb 16, 2017 | 28.09 | 28.21 | 28.03 | 28.09 | 729,779 | +0.00(+0.00%) |
Feb 15, 2017 | 28.15 | 28.22 | 28.06 | 28.09 | 510,583 | -0.20(-0.70%) |
Feb 14, 2017 | 28.16 | 28.31 | 28.05 | 28.29 | 274,614 | +0.03(+0.12%) |
Feb 13, 2017 | 28.21 | 28.35 | 28.16 | 28.26 | 399,979 | -0.05(-0.17%) |
Feb 10, 2017 | 28.15 | 28.35 | 28.07 | 28.31 | 633,808 | +0.22(+0.79%) |
Feb 09, 2017 | 27.90 | 28.20 | 27.87 | 28.08 | 381,724 | +0.18(+0.65%) |
Feb 08, 2017 | 27.90 | 27.96 | 27.73 | 27.90 | 602,418 | +0.07(+0.24%) |
Feb 07, 2017 | 28.06 | 28.17 | 27.80 | 27.84 | 520,136 | -0.21(-0.74%) |
Feb 06, 2017 | 28.50 | 28.58 | 27.97 | 28.04 | 823,318 | -0.50(-1.74%) |
Feb 03, 2017 | 28.45 | 28.60 | 28.38 | 28.54 | 889,798 | +0.26(+0.91%) |
Feb 02, 2017 | 28.30 | 28.50 | 28.01 | 28.28 | 1,404,883 | -0.20(-0.70%) |