Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.63 | 27.63 | 27.31 | 27.51 | 2,089,819 | -0.06(-0.23%) |
Apr 27, 2017 | 27.68 | 27.77 | 27.47 | 27.57 | 3,227,871 | -0.11(-0.40%) |
Apr 26, 2017 | 27.57 | 27.83 | 27.50 | 27.68 | 2,074,886 | +0.15(+0.54%) |
Apr 25, 2017 | 27.44 | 27.69 | 27.44 | 27.54 | 5,123,533 | +0.13(+0.47%) |
Apr 24, 2017 | 28.10 | 28.17 | 27.32 | 27.41 | 3,470,417 | -0.43(-1.56%) |
Apr 21, 2017 | 28.15 | 28.25 | 27.77 | 27.84 | 1,952,030 | -0.30(-1.08%) |
Apr 20, 2017 | 27.62 | 28.23 | 27.46 | 28.14 | 3,685,652 | +0.68(+2.48%) |
Apr 19, 2017 | 27.76 | 27.91 | 27.46 | 27.46 | 3,174,527 | -0.22(-0.80%) |
Apr 18, 2017 | 27.68 | 27.79 | 27.44 | 27.68 | 1,973,542 | -0.10(-0.36%) |
Apr 17, 2017 | 27.60 | 27.84 | 27.58 | 27.79 | 2,069,058 | +0.28(+1.00%) |
Apr 13, 2017 | 27.86 | 28.04 | 27.51 | 27.51 | 1,748,663 | -0.26(-0.93%) |
Apr 12, 2017 | 27.97 | 28.06 | 27.59 | 27.77 | 2,357,913 | -0.30(-1.08%) |
Apr 11, 2017 | 28.09 | 28.21 | 27.79 | 28.07 | 1,978,235 | -0.12(-0.42%) |
Apr 10, 2017 | 28.21 | 28.39 | 28.06 | 28.19 | 2,573,980 | +0.06(+0.20%) |
Apr 07, 2017 | 28.19 | 28.26 | 27.91 | 28.14 | 1,728,198 | -0.01(-0.03%) |
Apr 06, 2017 | 28.38 | 28.38 | 27.72 | 28.14 | 3,505,910 | -0.26(-0.91%) |
Apr 05, 2017 | 28.74 | 28.80 | 28.31 | 28.40 | 2,558,832 | -0.35(-1.22%) |
Apr 04, 2017 | 29.02 | 29.07 | 28.61 | 28.75 | 2,073,154 | -0.33(-1.14%) |
Apr 03, 2017 | 29.27 | 29.43 | 28.96 | 29.08 | 1,824,773 | -0.19(-0.66%) |
Mar 31, 2017 | 29.09 | 29.37 | 29.09 | 29.28 | 2,191,040 | +0.10(+0.35%) |
Mar 30, 2017 | 28.97 | 29.20 | 28.87 | 29.18 | 1,617,933 | +0.15(+0.51%) |
Mar 29, 2017 | 29.17 | 29.29 | 28.99 | 29.03 | 1,766,653 | -0.29(-0.97%) |
Mar 28, 2017 | 28.71 | 29.41 | 28.70 | 29.32 | 3,751,859 | +0.53(+1.82%) |
Mar 27, 2017 | 28.40 | 28.90 | 28.26 | 28.79 | 2,900,773 | +0.34(+1.20%) |
Mar 24, 2017 | 28.41 | 28.73 | 28.23 | 28.45 | 2,709,525 | +0.12(+0.42%) |
Mar 23, 2017 | 28.01 | 28.51 | 27.90 | 28.33 | 3,267,517 | +0.30(+1.08%) |
Mar 22, 2017 | 27.79 | 28.13 | 27.66 | 28.03 | 2,442,970 | +0.30(+1.10%) |
Mar 21, 2017 | 27.85 | 27.94 | 27.66 | 27.72 | 2,934,354 | +0.00(+0.00%) |
Mar 20, 2017 | 27.89 | 28.06 | 27.69 | 27.72 | 1,097,017 | -0.17(-0.59%) |
Mar 17, 2017 | 28.02 | 28.08 | 27.69 | 27.89 | 3,520,460 | +0.06(+0.23%) |
Mar 16, 2017 | 27.87 | 27.91 | 27.64 | 27.82 | 2,324,855 | -0.11(-0.40%) |
Mar 15, 2017 | 27.68 | 28.03 | 27.56 | 27.93 | 2,528,098 | +0.37(+1.34%) |
Mar 14, 2017 | 27.53 | 27.68 | 27.44 | 27.56 | 1,361,831 | -0.03(-0.10%) |
Mar 13, 2017 | 27.59 | 27.68 | 27.50 | 27.59 | 1,721,470 | -0.01(-0.03%) |
Mar 10, 2017 | 27.89 | 28.01 | 27.48 | 27.60 | 3,895,655 | -0.28(-0.99%) |
Mar 09, 2017 | 27.64 | 27.97 | 27.64 | 27.88 | 3,301,238 | +0.26(+0.93%) |
Mar 08, 2017 | 27.72 | 27.79 | 27.53 | 27.62 | 2,450,942 | -0.12(-0.43%) |
Mar 07, 2017 | 27.66 | 27.83 | 27.43 | 27.74 | 2,987,492 | -0.08(-0.30%) |
Mar 06, 2017 | 27.54 | 28.08 | 27.44 | 27.82 | 2,793,673 | +0.23(+0.83%) |
Mar 03, 2017 | 27.37 | 27.63 | 27.17 | 27.59 | 2,049,493 | +0.22(+0.81%) |
Mar 02, 2017 | 27.43 | 27.51 | 27.19 | 27.37 | 2,562,312 | -0.14(-0.50%) |
Mar 01, 2017 | 27.19 | 27.71 | 27.19 | 27.51 | 4,228,107 | +0.47(+1.74%) |
Feb 28, 2017 | 27.60 | 27.62 | 27.02 | 27.04 | 6,094,898 | -0.61(-2.20%) |
Feb 27, 2017 | 27.72 | 27.90 | 27.44 | 27.65 | 2,423,157 | -0.20(-0.73%) |
Feb 24, 2017 | 27.79 | 27.86 | 27.57 | 27.85 | 2,919,388 | +0.21(+0.77%) |
Feb 23, 2017 | 27.79 | 27.93 | 27.44 | 27.64 | 2,827,562 | -0.14(-0.50%) |
Feb 22, 2017 | 27.61 | 27.85 | 27.60 | 27.78 | 1,825,357 | +0.08(+0.30%) |
Feb 21, 2017 | 27.59 | 27.90 | 27.44 | 27.69 | 2,871,508 | +0.13(+0.47%) |
Feb 17, 2017 | 27.56 | 27.56 | 27.56 | 0 | -0.15(-0.53%) | |
Feb 16, 2017 | 27.92 | 27.92 | 27.59 | 27.71 | 2,153,581 | -0.23(-0.82%) |
Feb 15, 2017 | 27.45 | 27.94 | 27.43 | 27.94 | 2,381,556 | +0.29(+1.03%) |
Feb 14, 2017 | 27.18 | 27.71 | 27.04 | 27.66 | 2,904,894 | +0.50(+1.83%) |
Feb 13, 2017 | 27.50 | 27.51 | 26.96 | 27.16 | 3,757,290 | -0.16(-0.57%) |
Feb 10, 2017 | 27.45 | 27.50 | 27.21 | 27.32 | 3,312,771 | -0.06(-0.20%) |
Feb 09, 2017 | 27.59 | 27.73 | 27.31 | 27.37 | 2,097,654 | -0.10(-0.37%) |
Feb 08, 2017 | 27.71 | 27.81 | 27.25 | 27.47 | 4,194,510 | -0.31(-1.13%) |
Feb 07, 2017 | 28.05 | 28.64 | 27.45 | 27.79 | 6,396,749 | -0.52(-1.82%) |
Feb 06, 2017 | 28.50 | 28.67 | 28.27 | 28.30 | 2,539,404 | -0.34(-1.19%) |
Feb 03, 2017 | 28.84 | 28.84 | 28.45 | 28.64 | 1,800,013 | -0.06(-0.22%) |
Feb 02, 2017 | 28.75 | 28.77 | 28.50 | 28.71 | 2,093,975 | -0.07(-0.26%) |