Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2017 | 29.04 | 29.04 | 29.04 | 12 | -0.33(-1.12%) | |
Apr 17, 2017 | 29.37 | 29.37 | 29.37 | 55 | +0.00(+0.00%) | |
Apr 13, 2017 | 29.37 | 29.37 | 29.37 | 29.37 | 210 | +0.40(+1.38%) |
Apr 12, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 197 | +0.80(+2.84%) |
Apr 05, 2017 | 28.17 | 28.17 | 28.17 | 0 | -0.24(-0.84%) | |
Mar 31, 2017 | 28.41 | 28.41 | 28.41 | 77 | +0.68(+2.45%) | |
Mar 29, 2017 | 27.73 | 27.73 | 27.73 | 11 | -0.40(-1.41%) | |
Mar 27, 2017 | 28.13 | 28.13 | 28.13 | 6 | -0.33(-1.17%) | |
Mar 24, 2017 | 28.46 | 28.46 | 28.46 | 28.46 | 265 | +0.65(+2.34%) |
Mar 15, 2017 | 27.81 | 27.81 | 27.81 | 501 | +0.01(+0.04%) | |
Mar 14, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 253 | +0.10(+0.36%) |
Mar 09, 2017 | 27.70 | 27.70 | 27.70 | 8 | -0.07(-0.25%) | |
Mar 07, 2017 | 27.77 | 27.77 | 27.77 | 6 | +0.13(+0.47%) | |
Mar 06, 2017 | 27.67 | 27.67 | 27.64 | 27.64 | 300 | -0.17(-0.61%) |
Mar 03, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 159 | -0.56(-1.97%) |
Feb 27, 2017 | 28.37 | 28.37 | 28.37 | 152 | +0.31(+1.10%) | |
Feb 21, 2017 | 28.06 | 28.06 | 28.06 | 1,795 | +0.16(+0.57%) | |
Feb 16, 2017 | 27.90 | 27.90 | 27.90 | 0 | +0.57(+2.09%) | |
Feb 15, 2017 | 27.33 | 27.33 | 27.33 | 27.33 | 100 | -0.18(-0.65%) |
Feb 09, 2017 | 27.51 | 27.51 | 27.51 | 196 | +0.25(+0.92%) | |
Feb 06, 2017 | 27.26 | 27.26 | 27.26 | 134 | -0.10(-0.37%) | |
Feb 03, 2017 | 27.36 | 27.36 | 27.36 | 27.36 | 542 | +0.29(+1.07%) |
Jan 30, 2017 | 27.07 | 27.07 | 27.07 | 24 | +0.11(+0.41%) | |
Jan 26, 2017 | 26.96 | 26.96 | 26.96 | 115 | +0.02(+0.07%) | |
Jan 25, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 122 | +0.06(+0.22%) |
Jan 24, 2017 | 26.88 | 26.88 | 26.88 | 26.88 | 365 | +0.29(+1.09%) |
Jan 19, 2017 | 26.59 | 26.59 | 26.59 | 95 | -0.10(-0.37%) | |
Jan 17, 2017 | 26.69 | 26.69 | 26.69 | 14 | -0.25(-0.93%) | |
Jan 11, 2017 | 26.94 | 26.94 | 26.94 | 0 | -0.03(-0.11%) | |
Jan 06, 2017 | 26.97 | 26.97 | 26.97 | 88 | +0.31(+1.16%) | |
Jan 05, 2017 | 26.66 | 26.66 | 26.66 | 26.66 | 110 | +0.11(+0.41%) |
Jan 03, 2017 | 26.55 | 26.55 | 26.55 | 25 | +0.00(+0.00%) | |
Dec 27, 2016 | 26.55 | 26.55 | 26.55 | 0 | +0.52(+2.00%) | |
Dec 22, 2016 | 26.03 | 26.03 | 26.03 | 0 | -0.54(-2.02%) | |
Dec 19, 2016 | 26.57 | 26.57 | 26.57 | 75 | +0.50(+1.91%) | |
Dec 15, 2016 | 26.07 | 26.07 | 26.07 | 107 | -0.38(-1.44%) | |
Dec 14, 2016 | 26.45 | 26.45 | 26.45 | 26.45 | 186 | +0.43(+1.65%) |
Dec 12, 2016 | 26.02 | 26.02 | 26.02 | 102 | -0.04(-0.15%) | |
Dec 09, 2016 | 26.06 | 26.06 | 26.06 | 26.06 | 302 | -0.10(-0.36%) |
Dec 07, 2016 | 26.16 | 26.16 | 26.16 | 0 | +0.46(+1.77%) | |
Dec 01, 2016 | 25.70 | 25.70 | 25.70 | 117 | -0.15(-0.58%) | |
Nov 29, 2016 | 25.85 | 25.85 | 25.85 | 116 | +0.15(+0.58%) | |
Nov 28, 2016 | 25.66 | 25.70 | 25.66 | 25.70 | 2,385 | +0.31(+1.22%) |
Nov 17, 2016 | 25.39 | 25.39 | 25.39 | 4 | +0.26(+1.03%) | |
Nov 16, 2016 | 25.13 | 25.13 | 25.13 | 25.13 | 104 | -0.02(-0.08%) |
Nov 15, 2016 | 25.15 | 25.15 | 25.15 | 25.15 | 393 | -0.90(-3.45%) |
Nov 10, 2016 | 26.05 | 26.05 | 26.05 | 47 | -1.11(-4.09%) | |
Nov 08, 2016 | 27.16 | 27.16 | 27.16 | 161 | -0.46(-1.67%) | |
Nov 01, 2016 | 27.62 | 27.62 | 27.62 | 0 | +0.63(+2.33%) | |
Oct 28, 2016 | 26.99 | 26.99 | 26.99 | 68 | +0.05(+0.19%) | |
Oct 27, 2016 | 26.94 | 26.94 | 26.94 | 26.94 | 207 | -0.22(-0.81%) |
Oct 26, 2016 | 27.16 | 27.16 | 27.16 | 27.16 | 217 | +0.28(+1.04%) |
Oct 20, 2016 | 26.88 | 26.88 | 26.88 | 481 | -0.12(-0.44%) | |
Oct 18, 2016 | 27.00 | 27.00 | 27.00 | 83 | -2.09(-7.18%) | |
Oct 05, 2016 | 29.09 | 29.09 | 29.09 | 39 | +0.04(+0.14%) | |
Oct 03, 2016 | 29.05 | 29.05 | 29.05 | 29.05 | 7 | +0.00(+0.00%) |
Sep 30, 2016 | 29.05 | 29.05 | 29.05 | 29.05 | 65 | +0.00(+0.00%) |
Sep 29, 2016 | 29.05 | 29.05 | 29.05 | 88 | +0.01(+0.03%) | |
Sep 28, 2016 | 28.89 | 29.04 | 28.89 | 29.04 | 774 | +0.13(+0.45%) |
Sep 27, 2016 | 28.91 | 28.91 | 28.91 | 28.91 | 50 | +0.00(+0.00%) |
Sep 26, 2016 | 28.91 | 28.91 | 28.91 | 28.91 | 737 | -0.23(-0.79%) |
Sep 23, 2016 | 29.14 | 29.14 | 29.14 | 29.14 | 133 | -0.16(-0.55%) |
Sep 22, 2016 | 29.30 | 29.30 | 29.30 | 29.30 | 124 | +0.52(+1.81%) |
Sep 19, 2016 | 28.78 | 28.78 | 28.78 | 55 | +0.38(+1.34%) | |
Sep 16, 2016 | 28.40 | 28.40 | 28.40 | 28.40 | 253 | -0.36(-1.25%) |
Sep 14, 2016 | 28.76 | 28.76 | 28.76 | 16 | +0.31(+1.09%) | |
Sep 13, 2016 | 28.45 | 28.45 | 28.45 | 28.45 | 133 | -0.70(-2.40%) |
Sep 08, 2016 | 29.15 | 29.15 | 29.15 | 37 | +0.57(+1.99%) | |
Sep 02, 2016 | 28.58 | 28.58 | 28.58 | 97 | +0.78(+2.81%) | |
Sep 01, 2016 | 27.80 | 27.80 | 27.80 | 27.80 | 125 | -0.26(-0.93%) |
Aug 31, 2016 | 28.06 | 28.06 | 28.06 | 28.06 | 170 | -0.29(-1.02%) |
Aug 30, 2016 | 28.35 | 28.35 | 28.35 | 28.35 | 613 | -0.30(-1.05%) |
Aug 25, 2016 | 28.65 | 28.65 | 28.65 | 0 | -0.30(-1.04%) | |
Aug 24, 2016 | 28.95 | 28.95 | 28.95 | 28.95 | 145 | +0.40(+1.40%) |
Aug 22, 2016 | 28.55 | 28.55 | 28.55 | 0 | -0.15(-0.52%) | |
Aug 18, 2016 | 28.70 | 28.70 | 28.70 | 149 | -0.13(-0.45%) | |
Aug 16, 2016 | 28.83 | 28.83 | 28.83 | 86 | +1.14(+4.12%) | |
Aug 08, 2016 | 27.69 | 27.69 | 27.69 | 66 | +0.14(+0.51%) | |
Aug 03, 2016 | 27.55 | 27.55 | 27.55 | 68 | -0.43(-1.54%) | |
Jul 29, 2016 | 27.98 | 27.98 | 27.98 | 46 | +0.31(+1.12%) | |
Jul 28, 2016 | 27.67 | 27.67 | 27.67 | 27.67 | 21,518 | +0.20(+0.71%) |
Jul 26, 2016 | 27.48 | 27.48 | 27.48 | 44 | -0.31(-1.13%) | |
Jul 25, 2016 | 27.50 | 27.79 | 27.50 | 27.79 | 3,687 | +0.06(+0.22%) |
Jul 22, 2016 | 27.73 | 27.73 | 27.73 | 27.73 | 850 | +0.23(+0.84%) |
Jul 19, 2016 | 27.50 | 27.50 | 27.50 | 20 | -0.49(-1.75%) | |
Jul 14, 2016 | 27.99 | 27.99 | 27.99 | 13 | +0.75(+2.75%) | |
Jul 05, 2016 | 27.24 | 27.24 | 27.24 | 27.24 | 169 | -0.51(-1.84%) |
Jun 29, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.40(+1.46%) | |
Jun 24, 2016 | 27.35 | 27.35 | 27.35 | 131 | -1.75(-6.01%) | |
Jun 23, 2016 | 29.10 | 29.10 | 29.10 | 29.10 | 235 | +0.39(+1.36%) |
Jun 22, 2016 | 28.71 | 28.71 | 28.71 | 28.71 | 473 | +0.26(+0.91%) |
Jun 21, 2016 | 28.45 | 28.45 | 28.45 | 28.45 | 2,639 | +0.66(+2.37%) |
Jun 17, 2016 | 27.79 | 27.79 | 27.79 | 88 | +0.04(+0.14%) | |
Jun 16, 2016 | 27.68 | 27.75 | 27.68 | 27.75 | 496 | +0.00(+0.00%) |
Jun 15, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 141 | +0.70(+2.59%) |
Jun 13, 2016 | 27.05 | 27.05 | 27.05 | 65 | -1.10(-3.91%) | |
Jun 02, 2016 | 28.15 | 28.15 | 28.15 | 17 | -0.05(-0.18%) | |
May 31, 2016 | 28.20 | 28.20 | 28.20 | 207 | -0.09(-0.32%) | |
May 27, 2016 | 28.29 | 28.29 | 28.29 | 0 | +0.19(+0.68%) | |
May 25, 2016 | 28.10 | 28.10 | 28.10 | 0 | +0.37(+1.33%) | |
May 24, 2016 | 27.85 | 27.86 | 27.73 | 27.73 | 597 | +0.13(+0.47%) |
May 17, 2016 | 27.60 | 27.60 | 27.60 | 0 | +0.10(+0.36%) | |
May 13, 2016 | 27.50 | 27.50 | 27.50 | 102 | +0.05(+0.18%) | |
May 12, 2016 | 27.80 | 27.80 | 27.45 | 27.45 | 558 | +0.15(+0.55%) |
May 06, 2016 | 27.30 | 27.30 | 27.30 | 181 | -0.10(-0.36%) | |
May 05, 2016 | 27.88 | 28.59 | 27.40 | 27.40 | 856 | -1.25(-4.36%) |
May 04, 2016 | 27.96 | 28.65 | 27.96 | 28.65 | 323 | -0.29(-0.98%) |
May 03, 2016 | 29.15 | 29.15 | 28.93 | 28.93 | 462 | -0.21(-0.74%) |