Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.16 | 29.20 | 28.81 | 28.81 | 814,309 | -0.35(-1.20%) |
Apr 27, 2017 | 29.26 | 29.29 | 29.07 | 29.16 | 997,505 | -0.03(-0.11%) |
Apr 26, 2017 | 29.06 | 29.33 | 29.05 | 29.19 | 1,014,893 | +0.09(+0.30%) |
Apr 25, 2017 | 29.08 | 29.20 | 29.00 | 29.11 | 1,521,589 | +0.25(+0.88%) |
Apr 24, 2017 | 28.88 | 28.91 | 28.75 | 28.85 | 792,326 | +0.36(+1.26%) |
Apr 21, 2017 | 28.51 | 28.58 | 28.41 | 28.50 | 701,383 | -0.09(-0.32%) |
Apr 20, 2017 | 28.40 | 28.61 | 28.32 | 28.59 | 876,065 | +0.30(+1.06%) |
Apr 19, 2017 | 28.30 | 28.48 | 28.23 | 28.29 | 738,271 | +0.09(+0.31%) |
Apr 18, 2017 | 28.10 | 28.22 | 27.99 | 28.20 | 873,048 | +0.01(+0.03%) |
Apr 17, 2017 | 27.95 | 28.20 | 27.88 | 28.19 | 838,105 | +0.32(+1.14%) |
Apr 13, 2017 | 28.13 | 28.21 | 27.86 | 27.87 | 669,959 | -0.30(-1.08%) |
Apr 12, 2017 | 28.49 | 28.49 | 28.14 | 28.18 | 1,096,878 | -0.33(-1.16%) |
Apr 11, 2017 | 28.25 | 28.51 | 28.16 | 28.51 | 724,893 | +0.16(+0.58%) |
Apr 10, 2017 | 28.27 | 28.51 | 28.20 | 28.35 | 899,052 | +0.09(+0.32%) |
Apr 07, 2017 | 28.21 | 28.35 | 28.11 | 28.25 | 857,985 | -0.02(-0.06%) |
Apr 06, 2017 | 28.06 | 28.28 | 27.93 | 28.27 | 1,644,382 | +0.28(+0.99%) |
Apr 05, 2017 | 28.48 | 28.58 | 27.97 | 28.00 | 1,393,394 | -0.28(-1.00%) |
Apr 04, 2017 | 28.26 | 28.39 | 28.19 | 28.28 | 1,345,096 | -0.03(-0.10%) |
Apr 03, 2017 | 28.66 | 28.69 | 28.20 | 28.30 | 2,814,246 | -0.28(-0.97%) |
Mar 31, 2017 | 28.54 | 28.69 | 28.47 | 28.58 | 748,669 | +0.06(+0.21%) |
Mar 30, 2017 | 28.35 | 28.54 | 28.34 | 28.52 | 851,586 | +0.18(+0.64%) |
Mar 29, 2017 | 28.19 | 28.36 | 28.12 | 28.34 | 683,365 | +0.13(+0.47%) |
Mar 28, 2017 | 27.92 | 28.25 | 27.89 | 28.21 | 754,786 | +0.21(+0.76%) |
Mar 27, 2017 | 27.64 | 28.03 | 27.56 | 28.00 | 4,817,872 | +0.01(+0.03%) |
Mar 24, 2017 | 28.06 | 28.14 | 27.85 | 27.99 | 624,592 | +0.05(+0.16%) |
Mar 23, 2017 | 27.83 | 28.12 | 27.76 | 27.94 | 662,830 | +0.14(+0.51%) |
Mar 22, 2017 | 27.78 | 27.86 | 27.60 | 27.80 | 1,003,560 | -0.02(-0.08%) |
Mar 21, 2017 | 28.64 | 28.64 | 27.81 | 27.82 | 1,050,366 | -0.69(-2.43%) |
Mar 20, 2017 | 28.65 | 28.65 | 28.44 | 28.52 | 695,207 | -0.16(-0.54%) |
Mar 17, 2017 | 28.61 | 28.71 | 28.47 | 28.67 | 811,770 | +0.07(+0.24%) |
Mar 16, 2017 | 28.65 | 28.72 | 28.53 | 28.60 | 658,726 | +0.05(+0.17%) |
Mar 15, 2017 | 28.26 | 28.63 | 28.22 | 28.55 | 717,729 | +0.41(+1.46%) |
Mar 14, 2017 | 28.17 | 28.20 | 27.94 | 28.14 | 818,434 | -0.14(-0.50%) |
Mar 13, 2017 | 28.18 | 28.37 | 28.18 | 28.28 | 734,864 | +0.07(+0.26%) |
Mar 10, 2017 | 28.26 | 28.30 | 28.02 | 28.21 | 700,004 | +0.10(+0.35%) |
Mar 09, 2017 | 28.22 | 28.32 | 27.98 | 28.11 | 963,405 | -0.11(-0.40%) |
Mar 08, 2017 | 28.46 | 28.54 | 28.20 | 28.22 | 774,913 | -0.18(-0.62%) |
Mar 07, 2017 | 28.53 | 28.60 | 28.37 | 28.40 | 906,638 | -0.20(-0.70%) |
Mar 06, 2017 | 28.65 | 28.65 | 28.47 | 28.60 | 1,335,206 | -0.19(-0.66%) |
Mar 03, 2017 | 28.79 | 28.91 | 28.65 | 28.79 | 800,559 | +0.00(+0.00%) |
Mar 02, 2017 | 29.10 | 29.10 | 28.76 | 28.79 | 1,700,638 | -0.33(-1.13%) |
Mar 01, 2017 | 28.97 | 29.17 | 28.95 | 29.12 | 1,485,552 | +0.46(+1.61%) |
Feb 28, 2017 | 28.92 | 28.92 | 28.63 | 28.66 | 1,325,956 | -0.38(-1.29%) |
Feb 27, 2017 | 28.74 | 29.04 | 28.69 | 29.03 | 1,386,610 | +0.24(+0.85%) |
Feb 24, 2017 | 28.56 | 28.79 | 28.53 | 28.79 | 775,850 | -0.00(-0.02%) |
Feb 23, 2017 | 29.07 | 29.07 | 28.63 | 28.79 | 1,616,533 | -0.18(-0.62%) |
Feb 22, 2017 | 29.08 | 29.09 | 28.92 | 28.97 | 1,195,851 | -0.13(-0.45%) |
Feb 21, 2017 | 28.94 | 29.12 | 28.92 | 29.11 | 882,265 | +0.22(+0.77%) |
Feb 17, 2017 | 28.88 | 28.88 | 28.88 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 28.95 | 29.00 | 28.70 | 28.88 | 1,414,141 | -0.06(-0.22%) |
Feb 15, 2017 | 28.71 | 28.98 | 28.67 | 28.95 | 842,116 | +0.13(+0.44%) |
Feb 14, 2017 | 28.65 | 28.83 | 28.58 | 28.82 | 876,012 | +0.11(+0.39%) |
Feb 13, 2017 | 28.80 | 28.87 | 28.67 | 28.71 | 1,020,309 | +0.06(+0.22%) |
Feb 10, 2017 | 28.58 | 28.70 | 28.49 | 28.64 | 836,473 | +0.20(+0.72%) |
Feb 09, 2017 | 28.12 | 28.49 | 28.12 | 28.44 | 1,127,891 | +0.33(+1.19%) |
Feb 08, 2017 | 28.11 | 27.86 | 28.11 | 893,450 | +0.01(+0.05%) | |
Feb 07, 2017 | 28.24 | 28.32 | 28.03 | 28.09 | 1,332,296 | -0.12(-0.43%) |
Feb 06, 2017 | 28.35 | 28.38 | 28.14 | 28.21 | 3,871,243 | -0.20(-0.72%) |
Feb 03, 2017 | 28.24 | 28.43 | 28.17 | 28.42 | 1,079,938 | +0.38(+1.37%) |
Feb 02, 2017 | 28.07 | 28.18 | 27.95 | 28.03 | 750,918 | -0.05(-0.18%) |