Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.91 | 29.01 | 28.79 | 28.94 | 505,819 | -0.07(-0.24%) |
Apr 27, 2017 | 28.89 | 29.12 | 28.68 | 29.01 | 911,582 | +0.12(+0.42%) |
Apr 26, 2017 | 28.68 | 29.02 | 28.59 | 28.89 | 884,055 | +0.24(+0.84%) |
Apr 25, 2017 | 28.53 | 28.68 | 28.53 | 28.65 | 650,239 | +0.21(+0.74%) |
Apr 24, 2017 | 28.50 | 28.55 | 28.35 | 28.44 | 513,361 | -0.01(-0.04%) |
Apr 21, 2017 | 28.52 | 28.58 | 28.39 | 28.45 | 532,819 | -0.10(-0.35%) |
Apr 20, 2017 | 28.53 | 28.65 | 28.47 | 28.55 | 875,113 | +0.00(+0.00%) |
Apr 19, 2017 | 28.60 | 28.62 | 28.39 | 28.55 | 623,456 | +0.11(+0.39%) |
Apr 18, 2017 | 28.45 | 28.59 | 28.20 | 28.44 | 652,745 | -0.12(-0.42%) |
Apr 17, 2017 | 28.33 | 28.61 | 28.32 | 28.56 | 642,850 | +0.19(+0.67%) |
Apr 13, 2017 | 28.62 | 28.73 | 28.37 | 28.37 | 766,176 | -0.40(-1.39%) |
Apr 12, 2017 | 28.27 | 28.79 | 28.16 | 28.77 | 1,956,676 | +1.32(+4.81%) |
Apr 11, 2017 | 27.76 | 27.82 | 27.16 | 27.45 | 1,530,788 | -0.42(-1.51%) |
Apr 10, 2017 | 27.80 | 27.92 | 27.72 | 27.87 | 415,031 | +0.09(+0.32%) |
Apr 07, 2017 | 27.47 | 27.85 | 27.37 | 27.78 | 920,078 | +0.24(+0.87%) |
Apr 06, 2017 | 27.50 | 27.65 | 27.34 | 27.54 | 673,785 | -0.11(-0.40%) |
Apr 05, 2017 | 27.87 | 27.93 | 27.62 | 27.65 | 557,813 | -0.17(-0.61%) |
Apr 04, 2017 | 27.68 | 27.90 | 27.68 | 27.82 | 599,833 | +0.00(+0.00%) |
Apr 03, 2017 | 27.47 | 27.83 | 27.47 | 27.82 | 880,091 | +0.25(+0.91%) |
Mar 31, 2017 | 27.61 | 27.63 | 27.50 | 27.57 | 692,769 | -0.08(-0.29%) |
Mar 30, 2017 | 27.70 | 27.70 | 27.45 | 27.65 | 466,763 | -0.03(-0.11%) |
Mar 29, 2017 | 27.74 | 27.77 | 27.51 | 27.68 | 470,655 | -0.10(-0.36%) |
Mar 28, 2017 | 27.48 | 27.83 | 27.43 | 27.78 | 941,688 | +0.27(+0.98%) |
Mar 27, 2017 | 27.25 | 27.51 | 27.13 | 27.51 | 734,122 | +0.17(+0.62%) |
Mar 24, 2017 | 27.18 | 27.50 | 27.12 | 27.34 | 880,553 | +0.09(+0.33%) |
Mar 23, 2017 | 27.12 | 27.31 | 27.04 | 27.25 | 1,197,005 | +0.16(+0.59%) |
Mar 22, 2017 | 27.06 | 27.11 | 26.91 | 27.09 | 1,300,755 | +0.04(+0.15%) |
Mar 21, 2017 | 27.20 | 27.40 | 26.93 | 27.05 | 821,208 | -0.16(-0.59%) |
Mar 20, 2017 | 27.50 | 27.60 | 27.20 | 27.21 | 903,917 | -0.28(-1.02%) |
Mar 17, 2017 | 27.41 | 27.55 | 27.36 | 27.49 | 3,614,805 | +0.04(+0.15%) |
Mar 16, 2017 | 27.53 | 27.57 | 27.29 | 27.45 | 1,346,310 | -0.04(-0.15%) |
Mar 15, 2017 | 27.48 | 27.58 | 27.40 | 27.49 | 832,579 | +0.06(+0.22%) |
Mar 14, 2017 | 27.73 | 27.82 | 27.42 | 27.43 | 1,325,157 | -0.35(-1.26%) |
Mar 13, 2017 | 27.71 | 27.80 | 27.62 | 27.78 | 470,932 | +0.01(+0.04%) |
Mar 10, 2017 | 27.73 | 27.81 | 27.46 | 27.77 | 792,985 | +0.06(+0.22%) |
Mar 09, 2017 | 27.72 | 27.85 | 27.59 | 27.71 | 584,669 | +0.04(+0.14%) |
Mar 08, 2017 | 27.89 | 27.90 | 27.64 | 27.67 | 613,771 | -0.15(-0.54%) |
Mar 07, 2017 | 27.78 | 27.95 | 27.71 | 27.82 | 901,924 | +0.03(+0.11%) |
Mar 06, 2017 | 27.72 | 27.85 | 27.57 | 27.79 | 453,231 | +0.05(+0.18%) |
Mar 03, 2017 | 27.80 | 27.85 | 27.67 | 27.74 | 592,491 | -0.03(-0.11%) |
Mar 02, 2017 | 27.61 | 27.88 | 27.58 | 27.77 | 807,878 | +0.15(+0.54%) |
Mar 01, 2017 | 27.76 | 27.76 | 27.51 | 27.62 | 721,704 | -0.02(-0.07%) |
Feb 28, 2017 | 27.80 | 27.94 | 27.64 | 27.64 | 1,340,856 | -0.16(-0.58%) |
Feb 27, 2017 | 27.80 | 27.89 | 27.51 | 27.80 | 2,343,934 | +0.00(+0.00%) |
Feb 24, 2017 | 28.19 | 28.19 | 27.70 | 27.80 | 1,572,812 | -0.40(-1.42%) |
Feb 23, 2017 | 28.50 | 28.51 | 28.18 | 28.20 | 726,373 | -0.30(-1.05%) |
Feb 22, 2017 | 28.63 | 28.26 | 28.50 | 1,168,547 | +0.13(+0.46%) | |
Feb 21, 2017 | 28.12 | 28.38 | 27.98 | 28.37 | 987,734 | +0.34(+1.21%) |
Feb 17, 2017 | 28.03 | 28.03 | 28.03 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 27.97 | 28.04 | 27.83 | 28.02 | 413,236 | +0.02(+0.07%) |
Feb 15, 2017 | 28.00 | 28.05 | 27.58 | 28.00 | 734,074 | -0.07(-0.25%) |
Feb 14, 2017 | 27.97 | 28.13 | 27.88 | 28.07 | 634,591 | +0.09(+0.32%) |
Feb 13, 2017 | 28.00 | 28.09 | 27.88 | 27.98 | 759,569 | -0.03(-0.11%) |
Feb 10, 2017 | 28.06 | 28.15 | 28.00 | 28.01 | 1,484,829 | -0.04(-0.14%) |
Feb 09, 2017 | 28.15 | 28.27 | 28.03 | 28.05 | 602,227 | -0.12(-0.43%) |
Feb 08, 2017 | 28.25 | 28.35 | 28.06 | 28.17 | 762,249 | -0.09(-0.32%) |
Feb 07, 2017 | 28.14 | 28.32 | 28.10 | 28.26 | 856,064 | +0.13(+0.46%) |
Feb 06, 2017 | 28.11 | 28.23 | 28.00 | 28.13 | 526,722 | -0.03(-0.11%) |
Feb 03, 2017 | 28.05 | 28.17 | 27.95 | 28.16 | 533,185 | +0.21(+0.75%) |
Feb 02, 2017 | 28.02 | 28.14 | 27.84 | 27.95 | 684,492 | -0.09(-0.32%) |