Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.70 | 27.73 | 27.44 | 27.52 | 651,451 | -0.09(-0.33%) |
Apr 27, 2017 | 27.42 | 27.68 | 27.35 | 27.62 | 983,871 | +0.29(+1.08%) |
Apr 26, 2017 | 26.97 | 27.41 | 26.96 | 27.32 | 375,156 | +0.36(+1.34%) |
Apr 25, 2017 | 26.70 | 27.08 | 26.62 | 26.96 | 1,163,382 | +0.34(+1.29%) |
Apr 24, 2017 | 26.29 | 26.73 | 26.17 | 26.62 | 487,646 | +0.79(+3.06%) |
Apr 21, 2017 | 25.96 | 26.03 | 25.63 | 25.83 | 251,468 | -0.09(-0.36%) |
Apr 20, 2017 | 26.06 | 26.20 | 25.80 | 25.92 | 428,131 | -0.03(-0.13%) |
Apr 19, 2017 | 26.10 | 26.16 | 25.80 | 25.95 | 701,431 | -0.04(-0.16%) |
Apr 18, 2017 | 25.74 | 26.08 | 25.73 | 26.00 | 692,937 | +0.08(+0.29%) |
Apr 17, 2017 | 25.92 | 26.05 | 25.83 | 25.92 | 702,282 | +0.12(+0.46%) |
Apr 13, 2017 | 25.76 | 25.93 | 25.62 | 25.80 | 566,472 | +0.15(+0.59%) |
Apr 12, 2017 | 25.84 | 25.84 | 25.47 | 25.65 | 902,761 | -0.24(-0.91%) |
Apr 11, 2017 | 25.55 | 25.92 | 25.40 | 25.89 | 820,680 | +0.32(+1.25%) |
Apr 10, 2017 | 26.12 | 26.12 | 24.67 | 25.57 | 2,356,600 | -1.30(-4.85%) |
Apr 07, 2017 | 27.42 | 27.61 | 26.81 | 26.87 | 757,813 | -0.62(-2.26%) |
Apr 06, 2017 | 27.17 | 27.68 | 27.07 | 27.49 | 535,386 | +0.39(+1.43%) |
Apr 05, 2017 | 27.36 | 27.55 | 26.95 | 27.10 | 1,054,637 | -0.10(-0.37%) |
Apr 04, 2017 | 27.12 | 27.21 | 26.86 | 27.21 | 820,036 | +0.20(+0.75%) |
Apr 03, 2017 | 27.63 | 27.73 | 27.00 | 27.00 | 1,276,214 | -0.64(-2.31%) |
Mar 31, 2017 | 27.51 | 27.81 | 27.37 | 27.64 | 399,819 | +0.17(+0.61%) |
Mar 30, 2017 | 27.55 | 27.72 | 27.47 | 27.47 | 386,568 | -0.03(-0.12%) |
Mar 29, 2017 | 27.46 | 27.59 | 27.31 | 27.51 | 266,047 | -0.03(-0.09%) |
Mar 28, 2017 | 27.20 | 27.75 | 27.18 | 27.53 | 479,371 | +0.28(+1.02%) |
Mar 27, 2017 | 27.04 | 27.31 | 26.80 | 27.26 | 445,924 | +0.16(+0.59%) |
Mar 24, 2017 | 27.04 | 27.16 | 26.90 | 27.10 | 453,945 | +0.08(+0.28%) |
Mar 23, 2017 | 26.61 | 27.10 | 26.53 | 27.02 | 571,128 | +0.46(+1.74%) |
Mar 22, 2017 | 26.21 | 26.63 | 26.10 | 26.56 | 1,035,469 | +0.29(+1.09%) |
Mar 21, 2017 | 26.55 | 26.68 | 26.20 | 26.27 | 544,083 | -0.11(-0.41%) |
Mar 20, 2017 | 26.54 | 26.59 | 26.32 | 26.38 | 232,492 | -0.26(-0.98%) |
Mar 17, 2017 | 26.52 | 26.75 | 26.47 | 26.64 | 455,246 | +0.17(+0.63%) |
Mar 16, 2017 | 26.67 | 26.79 | 26.30 | 26.47 | 338,332 | -0.18(-0.69%) |
Mar 15, 2017 | 26.34 | 26.70 | 26.26 | 26.66 | 429,071 | +0.40(+1.54%) |
Mar 14, 2017 | 26.48 | 26.52 | 26.05 | 26.26 | 374,401 | -0.28(-1.05%) |
Mar 13, 2017 | 26.42 | 26.63 | 26.39 | 26.53 | 442,495 | +0.03(+0.13%) |
Mar 10, 2017 | 25.95 | 26.59 | 25.79 | 26.50 | 1,048,414 | +0.76(+2.97%) |
Mar 09, 2017 | 26.00 | 26.00 | 25.55 | 25.74 | 1,160,172 | -0.22(-0.84%) |
Mar 08, 2017 | 26.59 | 26.59 | 25.91 | 25.95 | 422,536 | -0.54(-2.03%) |
Mar 07, 2017 | 26.72 | 26.80 | 26.48 | 26.49 | 281,190 | -0.24(-0.88%) |
Mar 06, 2017 | 27.00 | 27.20 | 26.68 | 26.73 | 389,553 | -0.34(-1.24%) |
Mar 03, 2017 | 27.07 | 27.29 | 26.95 | 27.06 | 431,874 | +0.04(+0.16%) |
Mar 02, 2017 | 27.92 | 27.92 | 27.00 | 27.02 | 733,501 | -0.90(-3.22%) |
Mar 01, 2017 | 28.60 | 28.77 | 27.92 | 27.92 | 718,058 | -0.39(-1.37%) |
Feb 28, 2017 | 28.79 | 29.00 | 28.29 | 28.31 | 1,005,199 | -0.66(-2.26%) |
Feb 27, 2017 | 28.63 | 29.07 | 28.53 | 28.96 | 1,395,480 | +0.39(+1.38%) |
Feb 24, 2017 | 28.06 | 28.63 | 27.91 | 28.57 | 853,501 | +0.29(+1.04%) |
Feb 23, 2017 | 28.73 | 28.83 | 28.12 | 28.27 | 888,165 | -0.34(-1.17%) |
Feb 22, 2017 | 29.18 | 29.47 | 28.57 | 28.61 | 1,653,223 | -0.54(-1.84%) |
Feb 21, 2017 | 27.35 | 29.58 | 27.31 | 29.15 | 2,364,587 | +3.13(+12.01%) |
Feb 17, 2017 | 26.02 | 26.02 | 26.02 | 0 | -0.10(-0.39%) | |
Feb 16, 2017 | 26.00 | 26.29 | 25.99 | 26.12 | 700,913 | +0.07(+0.26%) |
Feb 15, 2017 | 26.05 | 26.33 | 25.90 | 26.05 | 840,424 | -0.05(-0.19%) |
Feb 14, 2017 | 26.33 | 26.42 | 25.73 | 26.10 | 1,107,541 | -0.24(-0.92%) |
Feb 13, 2017 | 26.74 | 26.99 | 26.33 | 26.35 | 448,588 | -0.41(-1.54%) |
Feb 10, 2017 | 26.33 | 26.88 | 26.21 | 26.76 | 494,726 | +0.45(+1.69%) |
Feb 09, 2017 | 25.79 | 26.55 | 25.79 | 26.31 | 1,091,934 | +0.46(+1.79%) |
Feb 08, 2017 | 26.10 | 26.22 | 25.82 | 25.85 | 864,352 | -0.34(-1.32%) |
Feb 07, 2017 | 26.74 | 26.74 | 26.16 | 26.20 | 779,671 | -0.69(-2.55%) |
Feb 06, 2017 | 27.23 | 27.39 | 26.83 | 26.88 | 573,027 | -0.49(-1.80%) |
Feb 03, 2017 | 26.85 | 27.38 | 26.79 | 27.38 | 704,441 | +0.62(+2.31%) |
Feb 02, 2017 | 26.98 | 26.98 | 26.57 | 26.76 | 531,026 | -0.28(-1.02%) |