Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.31 | 28.31 | 28.04 | 28.26 | 7,221,955 | -0.02(-0.07%) |
Apr 27, 2017 | 28.51 | 28.52 | 28.21 | 28.27 | 4,621,853 | -0.17(-0.59%) |
Apr 26, 2017 | 28.39 | 28.62 | 28.28 | 28.44 | 5,540,230 | +0.12(+0.42%) |
Apr 25, 2017 | 28.19 | 28.43 | 28.14 | 28.32 | 6,744,570 | +0.24(+0.86%) |
Apr 24, 2017 | 28.78 | 28.80 | 27.90 | 28.08 | 9,870,336 | -0.32(-1.14%) |
Apr 21, 2017 | 28.73 | 28.83 | 28.35 | 28.40 | 6,068,881 | -0.34(-1.19%) |
Apr 20, 2017 | 28.30 | 28.83 | 28.12 | 28.75 | 7,803,352 | +0.63(+2.24%) |
Apr 19, 2017 | 28.47 | 28.61 | 28.11 | 28.12 | 10,077,588 | -0.25(-0.88%) |
Apr 18, 2017 | 28.39 | 28.47 | 28.14 | 28.37 | 5,844,590 | -0.06(-0.23%) |
Apr 17, 2017 | 28.30 | 28.50 | 28.25 | 28.43 | 4,341,925 | +0.28(+0.99%) |
Apr 13, 2017 | 28.45 | 28.71 | 28.15 | 28.15 | 8,104,827 | -0.20(-0.72%) |
Apr 12, 2017 | 28.58 | 28.80 | 28.18 | 28.36 | 9,400,866 | -0.46(-1.61%) |
Apr 11, 2017 | 28.80 | 28.95 | 28.49 | 28.82 | 5,668,797 | -0.08(-0.29%) |
Apr 10, 2017 | 28.76 | 29.06 | 28.75 | 28.90 | 8,469,891 | +0.16(+0.55%) |
Apr 07, 2017 | 28.81 | 28.91 | 28.52 | 28.75 | 5,370,028 | -0.05(-0.16%) |
Apr 06, 2017 | 28.93 | 29.01 | 28.36 | 28.79 | 9,952,444 | -0.24(-0.83%) |
Apr 05, 2017 | 29.40 | 29.46 | 28.92 | 29.03 | 9,297,452 | -0.34(-1.17%) |
Apr 04, 2017 | 29.62 | 29.76 | 29.25 | 29.38 | 9,819,121 | -0.37(-1.24%) |
Apr 03, 2017 | 30.05 | 30.11 | 29.64 | 29.75 | 6,314,540 | -0.22(-0.74%) |
Mar 31, 2017 | 29.81 | 30.16 | 29.79 | 29.97 | 7,252,030 | +0.03(+0.09%) |
Mar 30, 2017 | 29.64 | 29.97 | 29.62 | 29.94 | 4,458,036 | +0.23(+0.78%) |
Mar 29, 2017 | 29.89 | 30.06 | 29.67 | 29.71 | 7,824,169 | -0.31(-1.02%) |
Mar 28, 2017 | 29.39 | 30.14 | 29.38 | 30.01 | 11,988,737 | +0.50(+1.69%) |
Mar 27, 2017 | 29.05 | 29.65 | 28.97 | 29.51 | 11,909,635 | +0.35(+1.21%) |
Mar 24, 2017 | 29.03 | 29.46 | 28.92 | 29.16 | 11,184,063 | +0.18(+0.61%) |
Mar 23, 2017 | 28.65 | 29.19 | 28.57 | 28.99 | 12,125,262 | +0.33(+1.16%) |
Mar 22, 2017 | 28.34 | 28.77 | 28.21 | 28.65 | 7,136,052 | +0.38(+1.34%) |
Mar 21, 2017 | 28.47 | 28.55 | 28.24 | 28.27 | 10,398,863 | -0.06(-0.23%) |
Mar 20, 2017 | 28.54 | 28.69 | 28.29 | 28.34 | 4,468,137 | -0.18(-0.62%) |
Mar 17, 2017 | 28.65 | 28.71 | 28.36 | 28.52 | 10,194,454 | +0.06(+0.20%) |
Mar 16, 2017 | 28.39 | 28.48 | 28.15 | 28.46 | 9,433,411 | +0.02(+0.07%) |
Mar 15, 2017 | 28.38 | 28.61 | 28.16 | 28.44 | 4,393,777 | +0.20(+0.72%) |
Mar 14, 2017 | 28.21 | 28.32 | 28.05 | 28.24 | 4,655,082 | +0.02(+0.07%) |
Mar 13, 2017 | 28.13 | 28.27 | 28.08 | 28.22 | 5,784,871 | -0.05(-0.16%) |
Mar 10, 2017 | 28.52 | 28.61 | 28.13 | 28.27 | 8,415,042 | -0.14(-0.49%) |
Mar 09, 2017 | 28.09 | 28.52 | 28.09 | 28.40 | 7,202,804 | +0.32(+1.15%) |
Mar 08, 2017 | 28.30 | 28.31 | 28.06 | 28.08 | 5,396,869 | -0.16(-0.56%) |
Mar 07, 2017 | 28.32 | 28.47 | 27.97 | 28.24 | 7,399,115 | -0.16(-0.55%) |
Mar 06, 2017 | 28.14 | 28.71 | 28.03 | 28.40 | 11,578,068 | +0.21(+0.76%) |
Mar 03, 2017 | 27.94 | 28.24 | 27.78 | 28.18 | 4,779,236 | +0.24(+0.86%) |
Mar 02, 2017 | 28.06 | 28.20 | 27.84 | 27.94 | 7,213,026 | -0.19(-0.69%) |
Mar 01, 2017 | 27.94 | 28.43 | 27.90 | 28.14 | 9,023,317 | +0.45(+1.64%) |
Feb 28, 2017 | 28.06 | 28.15 | 27.66 | 27.68 | 9,244,725 | -0.47(-1.68%) |
Feb 27, 2017 | 28.23 | 28.40 | 28.03 | 28.15 | 6,999,194 | -0.17(-0.59%) |
Feb 24, 2017 | 28.16 | 28.33 | 28.00 | 28.32 | 5,328,631 | +0.25(+0.89%) |
Feb 23, 2017 | 28.03 | 28.39 | 27.91 | 28.07 | 4,722,000 | -0.12(-0.43%) |
Feb 22, 2017 | 28.12 | 28.31 | 28.12 | 28.19 | 4,968,412 | -0.07(-0.26%) |
Feb 21, 2017 | 27.98 | 28.50 | 27.97 | 28.27 | 9,977,424 | +0.18(+0.66%) |
Feb 17, 2017 | 28.08 | 28.08 | 28.08 | 0 | -0.15(-0.52%) | |
Feb 16, 2017 | 28.29 | 28.45 | 28.14 | 28.23 | 4,662,570 | -0.17(-0.60%) |
Feb 15, 2017 | 27.83 | 28.40 | 27.82 | 28.40 | 8,211,430 | +0.37(+1.30%) |
Feb 14, 2017 | 27.52 | 28.13 | 27.36 | 28.03 | 10,003,704 | +0.54(+1.95%) |
Feb 13, 2017 | 27.84 | 27.87 | 27.30 | 27.50 | 7,537,647 | -0.18(-0.64%) |
Feb 10, 2017 | 27.93 | 28.02 | 27.58 | 27.67 | 9,593,650 | -0.19(-0.70%) |
Feb 09, 2017 | 28.08 | 28.23 | 27.84 | 27.87 | 6,239,678 | -0.08(-0.30%) |
Feb 08, 2017 | 28.19 | 28.28 | 27.72 | 27.95 | 8,481,652 | -0.25(-0.89%) |
Feb 07, 2017 | 28.54 | 29.11 | 27.89 | 28.20 | 16,403,077 | -0.54(-1.87%) |
Feb 06, 2017 | 28.86 | 29.14 | 28.64 | 28.74 | 14,725,930 | -0.31(-1.08%) |
Feb 03, 2017 | 29.11 | 29.26 | 28.83 | 29.05 | 8,128,287 | -0.06(-0.19%) |
Feb 02, 2017 | 29.17 | 29.23 | 28.95 | 29.11 | 5,113,389 | -0.15(-0.51%) |