Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.07 | 28.13 | 27.78 | 28.06 | 396,834 | -0.37(-1.30%) |
Apr 27, 2017 | 28.47 | 28.53 | 28.36 | 28.43 | 104,878 | -0.06(-0.20%) |
Apr 26, 2017 | 28.37 | 28.57 | 28.37 | 28.48 | 192,698 | +0.12(+0.41%) |
Apr 25, 2017 | 28.34 | 28.53 | 28.33 | 28.37 | 1,171,639 | +0.16(+0.58%) |
Apr 24, 2017 | 28.14 | 28.23 | 28.04 | 28.20 | 210,801 | +0.18(+0.66%) |
Apr 21, 2017 | 27.89 | 28.02 | 27.82 | 28.02 | 158,654 | +0.20(+0.73%) |
Apr 20, 2017 | 27.91 | 27.97 | 27.69 | 27.82 | 147,173 | -0.11(-0.38%) |
Apr 19, 2017 | 27.96 | 28.02 | 27.85 | 27.92 | 94,735 | +0.16(+0.56%) |
Apr 18, 2017 | 27.80 | 27.91 | 27.62 | 27.77 | 231,658 | -0.19(-0.69%) |
Apr 17, 2017 | 27.69 | 27.96 | 27.69 | 27.96 | 100,609 | +0.33(+1.19%) |
Apr 13, 2017 | 27.73 | 27.89 | 27.63 | 27.63 | 191,384 | -0.25(-0.90%) |
Apr 12, 2017 | 28.10 | 28.13 | 27.86 | 27.88 | 423,562 | -0.31(-1.10%) |
Apr 11, 2017 | 28.09 | 28.19 | 27.92 | 28.19 | 156,605 | +0.07(+0.24%) |
Apr 10, 2017 | 28.17 | 28.31 | 28.07 | 28.13 | 147,717 | -0.05(-0.17%) |
Apr 07, 2017 | 28.19 | 28.24 | 28.04 | 28.17 | 235,493 | +0.04(+0.14%) |
Apr 06, 2017 | 28.12 | 28.13 | 27.89 | 28.13 | 438,632 | +0.07(+0.24%) |
Apr 05, 2017 | 28.20 | 28.46 | 28.00 | 28.07 | 191,440 | +0.12(+0.42%) |
Apr 04, 2017 | 28.11 | 28.15 | 27.93 | 27.95 | 375,038 | -0.39(-1.37%) |
Apr 03, 2017 | 28.64 | 28.74 | 28.21 | 28.34 | 255,115 | -0.28(-0.98%) |
Mar 31, 2017 | 28.60 | 28.69 | 28.54 | 28.62 | 280,878 | +0.14(+0.48%) |
Mar 30, 2017 | 28.70 | 28.75 | 28.46 | 28.48 | 131,500 | -0.13(-0.44%) |
Mar 29, 2017 | 28.45 | 28.62 | 28.42 | 28.61 | 253,218 | +0.31(+1.10%) |
Mar 28, 2017 | 28.27 | 28.38 | 28.21 | 28.30 | 222,920 | -0.15(-0.51%) |
Mar 27, 2017 | 28.23 | 28.47 | 28.03 | 28.45 | 295,012 | +0.26(+0.93%) |
Mar 24, 2017 | 28.22 | 28.39 | 28.10 | 28.18 | 241,343 | +0.04(+0.14%) |
Mar 23, 2017 | 28.10 | 28.31 | 28.04 | 28.14 | 206,821 | +0.24(+0.87%) |
Mar 22, 2017 | 27.77 | 27.92 | 27.70 | 27.90 | 325,510 | +0.06(+0.21%) |
Mar 21, 2017 | 28.56 | 28.58 | 27.82 | 27.84 | 535,182 | -0.52(-1.83%) |
Mar 20, 2017 | 28.36 | 28.50 | 28.29 | 28.36 | 252,506 | +0.14(+0.50%) |
Mar 17, 2017 | 28.28 | 28.33 | 28.13 | 28.22 | 228,429 | -0.05(-0.17%) |
Mar 16, 2017 | 28.09 | 28.27 | 28.07 | 28.27 | 252,866 | +0.25(+0.90%) |
Mar 15, 2017 | 27.86 | 28.04 | 27.72 | 28.02 | 207,155 | +0.29(+1.05%) |
Mar 14, 2017 | 27.95 | 27.95 | 27.61 | 27.73 | 327,728 | -0.27(-0.97%) |
Mar 13, 2017 | 27.84 | 28.03 | 27.73 | 28.00 | 434,756 | +0.16(+0.56%) |
Mar 10, 2017 | 27.63 | 27.85 | 27.62 | 27.84 | 486,420 | +0.32(+1.16%) |
Mar 09, 2017 | 27.68 | 27.68 | 27.41 | 27.52 | 298,647 | -0.11(-0.39%) |
Mar 08, 2017 | 27.64 | 27.77 | 27.59 | 27.63 | 274,329 | +0.05(+0.18%) |
Mar 07, 2017 | 27.63 | 27.74 | 27.58 | 27.58 | 327,647 | -0.07(-0.25%) |
Mar 06, 2017 | 27.83 | 27.83 | 27.63 | 27.65 | 392,300 | -0.24(-0.87%) |
Mar 03, 2017 | 27.86 | 27.93 | 27.76 | 27.89 | 359,845 | +0.01(+0.03%) |
Mar 02, 2017 | 28.09 | 28.13 | 27.87 | 27.88 | 447,200 | -0.20(-0.72%) |
Mar 01, 2017 | 27.83 | 28.15 | 27.83 | 28.09 | 617,204 | -0.08(-0.28%) |
Feb 28, 2017 | 28.49 | 28.49 | 28.13 | 28.16 | 366,692 | -0.37(-1.29%) |
Feb 27, 2017 | 28.44 | 28.57 | 28.37 | 28.53 | 339,579 | +0.05(+0.17%) |
Feb 24, 2017 | 28.37 | 28.49 | 28.21 | 28.48 | 660,944 | -0.05(-0.17%) |
Feb 23, 2017 | 28.77 | 28.79 | 28.48 | 28.53 | 397,589 | -0.22(-0.78%) |
Feb 22, 2017 | 28.94 | 28.98 | 28.75 | 28.76 | 435,432 | -0.17(-0.60%) |
Feb 21, 2017 | 28.83 | 28.94 | 28.74 | 28.93 | 527,420 | +0.22(+0.78%) |
Feb 17, 2017 | 28.71 | 28.71 | 28.71 | 0 | +0.33(+1.16%) | |
Feb 16, 2017 | 28.59 | 28.60 | 28.25 | 28.38 | 694,603 | -0.14(-0.48%) |
Feb 15, 2017 | 28.46 | 28.58 | 28.36 | 28.51 | 388,079 | -0.03(-0.10%) |
Feb 14, 2017 | 28.45 | 28.64 | 28.35 | 28.54 | 503,919 | +0.02(+0.07%) |
Feb 13, 2017 | 28.47 | 28.60 | 28.42 | 28.52 | 485,362 | +0.18(+0.65%) |
Feb 10, 2017 | 28.32 | 28.48 | 28.21 | 28.34 | 613,792 | -0.04(-0.14%) |
Feb 09, 2017 | 28.05 | 28.43 | 28.01 | 28.38 | 592,252 | +0.38(+1.35%) |
Feb 08, 2017 | 28.06 | 28.06 | 27.83 | 28.00 | 396,500 | +0.02(+0.07%) |
Feb 07, 2017 | 27.90 | 28.11 | 27.82 | 27.98 | 773,478 | +0.16(+0.59%) |
Feb 06, 2017 | 27.82 | 27.88 | 27.73 | 27.82 | 606,547 | -0.11(-0.38%) |
Feb 03, 2017 | 27.67 | 27.93 | 27.57 | 27.92 | 548,355 | +0.35(+1.27%) |
Feb 02, 2017 | 27.46 | 27.58 | 27.27 | 27.57 | 555,723 | +0.15(+0.53%) |