Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.65 | 27.66 | 27.16 | 27.25 | 319,577 | -0.40(-1.45%) |
Apr 27, 2017 | 27.52 | 27.80 | 27.45 | 27.65 | 185,658 | +0.07(+0.25%) |
Apr 26, 2017 | 27.43 | 27.75 | 27.41 | 27.58 | 345,604 | +0.07(+0.25%) |
Apr 25, 2017 | 27.44 | 28.12 | 27.42 | 27.51 | 654,520 | +0.07(+0.26%) |
Apr 24, 2017 | 27.96 | 28.13 | 27.40 | 27.44 | 274,509 | -0.21(-0.76%) |
Apr 21, 2017 | 27.90 | 27.90 | 27.31 | 27.65 | 328,492 | -0.25(-0.90%) |
Apr 20, 2017 | 27.74 | 28.37 | 27.58 | 27.90 | 354,961 | +0.24(+0.87%) |
Apr 19, 2017 | 27.31 | 27.78 | 27.05 | 27.66 | 490,846 | +0.70(+2.60%) |
Apr 18, 2017 | 27.14 | 27.47 | 26.76 | 26.96 | 449,067 | -0.34(-1.25%) |
Apr 17, 2017 | 27.71 | 27.80 | 27.23 | 27.30 | 321,252 | -0.28(-1.02%) |
Apr 13, 2017 | 27.42 | 27.81 | 27.28 | 27.58 | 770,599 | +0.04(+0.15%) |
Apr 12, 2017 | 27.69 | 28.02 | 27.47 | 27.54 | 372,213 | -0.19(-0.69%) |
Apr 11, 2017 | 27.28 | 28.09 | 27.10 | 27.73 | 629,173 | +0.53(+1.95%) |
Apr 10, 2017 | 27.05 | 27.82 | 27.05 | 27.20 | 436,287 | +0.09(+0.33%) |
Apr 07, 2017 | 27.35 | 27.35 | 26.91 | 27.11 | 717,532 | -0.25(-0.91%) |
Apr 06, 2017 | 27.56 | 27.59 | 27.25 | 27.36 | 741,855 | -0.14(-0.51%) |
Apr 05, 2017 | 27.71 | 27.84 | 27.43 | 27.50 | 792,837 | -0.10(-0.36%) |
Apr 04, 2017 | 28.09 | 28.23 | 27.54 | 27.60 | 701,176 | -0.65(-2.30%) |
Apr 03, 2017 | 28.84 | 28.90 | 28.00 | 28.25 | 1,337,735 | -0.55(-1.91%) |
Mar 31, 2017 | 28.18 | 28.94 | 27.50 | 28.80 | 9,349,884 | +1.19(+4.31%) |
Mar 30, 2017 | 26.73 | 27.97 | 26.73 | 27.61 | 1,190,195 | +0.98(+3.68%) |
Mar 29, 2017 | 26.53 | 27.36 | 26.29 | 26.63 | 478,962 | +0.22(+0.83%) |
Mar 28, 2017 | 25.86 | 26.84 | 25.77 | 26.41 | 466,027 | +0.56(+2.17%) |
Mar 27, 2017 | 25.94 | 26.36 | 25.75 | 25.85 | 389,084 | -0.54(-2.05%) |
Mar 24, 2017 | 26.20 | 26.91 | 26.20 | 26.39 | 324,897 | +0.23(+0.88%) |
Mar 23, 2017 | 25.75 | 26.38 | 25.75 | 26.16 | 412,977 | +0.30(+1.16%) |
Mar 22, 2017 | 26.01 | 26.23 | 25.57 | 25.86 | 449,217 | -0.21(-0.81%) |
Mar 21, 2017 | 26.04 | 26.54 | 25.81 | 26.07 | 447,597 | -0.13(-0.50%) |
Mar 20, 2017 | 26.36 | 26.64 | 26.11 | 26.20 | 313,645 | -0.11(-0.42%) |
Mar 17, 2017 | 26.25 | 26.59 | 26.02 | 26.31 | 462,794 | +0.12(+0.46%) |
Mar 16, 2017 | 26.43 | 26.80 | 26.07 | 26.19 | 399,126 | -0.05(-0.19%) |
Mar 15, 2017 | 25.97 | 26.79 | 25.75 | 26.24 | 685,129 | +0.26(+1.00%) |
Mar 14, 2017 | 27.13 | 27.33 | 25.94 | 25.98 | 854,212 | -1.18(-4.34%) |
Mar 13, 2017 | 27.89 | 27.89 | 27.10 | 27.16 | 612,175 | -0.54(-1.95%) |
Mar 10, 2017 | 28.20 | 28.42 | 27.10 | 27.70 | 1,367,922 | -0.72(-2.53%) |
Mar 09, 2017 | 31.03 | 31.10 | 28.01 | 28.42 | 4,251,754 | +3.12(+12.33%) |
Mar 08, 2017 | 26.11 | 26.17 | 25.04 | 25.30 | 658,312 | -0.62(-2.39%) |
Mar 07, 2017 | 26.48 | 26.55 | 25.69 | 25.92 | 803,259 | -0.77(-2.88%) |
Mar 06, 2017 | 27.00 | 27.21 | 26.41 | 26.69 | 470,936 | -0.57(-2.09%) |
Mar 03, 2017 | 27.77 | 28.02 | 27.02 | 27.26 | 243,868 | -0.74(-2.64%) |
Mar 02, 2017 | 28.51 | 28.51 | 27.92 | 28.00 | 198,055 | -0.40(-1.41%) |
Mar 01, 2017 | 27.80 | 28.47 | 27.51 | 28.40 | 267,267 | +0.70(+2.53%) |
Feb 28, 2017 | 28.24 | 28.24 | 27.67 | 27.70 | 198,097 | -0.52(-1.84%) |
Feb 27, 2017 | 28.18 | 28.40 | 27.65 | 28.22 | 249,341 | +0.05(+0.18%) |
Feb 24, 2017 | 27.78 | 28.25 | 27.70 | 28.17 | 190,280 | +0.13(+0.46%) |
Feb 23, 2017 | 28.07 | 28.26 | 27.63 | 28.04 | 214,305 | -0.07(-0.25%) |
Feb 22, 2017 | 28.77 | 28.83 | 27.99 | 28.11 | 237,965 | -0.48(-1.68%) |
Feb 21, 2017 | 27.61 | 28.73 | 27.21 | 28.59 | 470,511 | +1.65(+6.12%) |
Feb 17, 2017 | 26.94 | 26.94 | 26.94 | 0 | +0.43(+1.62%) | |
Feb 16, 2017 | 26.87 | 27.33 | 26.31 | 26.51 | 282,999 | -0.36(-1.34%) |
Feb 15, 2017 | 26.74 | 27.05 | 26.50 | 26.87 | 273,631 | +0.03(+0.11%) |
Feb 14, 2017 | 26.82 | 26.95 | 26.21 | 26.84 | 388,663 | -0.12(-0.45%) |
Feb 13, 2017 | 26.62 | 27.00 | 26.42 | 26.96 | 293,276 | +0.33(+1.24%) |
Feb 10, 2017 | 26.34 | 26.92 | 26.25 | 26.63 | 364,787 | +0.22(+0.83%) |
Feb 09, 2017 | 26.32 | 26.70 | 26.04 | 26.41 | 481,396 | -0.09(-0.34%) |
Feb 08, 2017 | 26.48 | 26.64 | 26.10 | 26.50 | 442,047 | -0.19(-0.71%) |
Feb 07, 2017 | 25.45 | 27.13 | 25.45 | 26.69 | 988,925 | +1.37(+5.41%) |
Feb 06, 2017 | 25.02 | 25.39 | 24.83 | 25.32 | 195,154 | +0.38(+1.52%) |
Feb 03, 2017 | 24.83 | 25.10 | 24.31 | 24.94 | 196,800 | +0.34(+1.38%) |
Feb 02, 2017 | 24.79 | 24.92 | 24.03 | 24.60 | 522,833 | -0.15(-0.61%) |