Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.15 | 27.23 | 27.06 | 27.08 | 6,410,760 | +0.04(+0.15%) |
Apr 27, 2017 | 27.12 | 27.27 | 27.04 | 27.04 | 6,869,169 | +0.02(+0.06%) |
Apr 26, 2017 | 27.08 | 27.12 | 26.88 | 27.03 | 7,359,778 | -0.06(-0.21%) |
Apr 25, 2017 | 26.83 | 27.17 | 26.83 | 27.08 | 6,854,920 | +0.30(+1.13%) |
Apr 24, 2017 | 26.68 | 26.86 | 26.61 | 26.78 | 6,980,375 | +0.51(+1.93%) |
Apr 21, 2017 | 26.28 | 26.32 | 26.17 | 26.27 | 5,531,594 | +0.24(+0.91%) |
Apr 20, 2017 | 26.02 | 26.10 | 25.91 | 26.04 | 5,171,147 | +0.15(+0.57%) |
Apr 19, 2017 | 26.14 | 26.17 | 25.79 | 25.89 | 5,786,527 | -0.15(-0.57%) |
Apr 18, 2017 | 26.01 | 26.09 | 25.91 | 26.04 | 6,677,113 | -0.20(-0.75%) |
Apr 17, 2017 | 26.24 | 26.27 | 26.02 | 26.23 | 8,447,852 | +0.16(+0.63%) |
Apr 13, 2017 | 26.29 | 26.58 | 26.06 | 26.07 | 10,722,328 | -0.37(-1.39%) |
Apr 12, 2017 | 26.59 | 26.73 | 26.23 | 26.44 | 7,491,445 | -0.10(-0.37%) |
Apr 11, 2017 | 26.77 | 26.77 | 26.19 | 26.54 | 7,684,689 | -0.10(-0.37%) |
Apr 10, 2017 | 26.92 | 26.92 | 26.55 | 26.63 | 6,028,164 | -0.29(-1.06%) |
Apr 07, 2017 | 26.91 | 27.06 | 26.84 | 26.92 | 4,110,232 | +0.01(+0.03%) |
Apr 06, 2017 | 26.93 | 26.98 | 26.81 | 26.91 | 4,872,665 | -0.03(-0.12%) |
Apr 05, 2017 | 27.08 | 27.30 | 26.92 | 26.95 | 6,242,803 | +0.03(+0.12%) |
Apr 04, 2017 | 26.86 | 26.99 | 26.84 | 26.91 | 4,586,776 | -0.02(-0.09%) |
Apr 03, 2017 | 26.98 | 27.03 | 26.79 | 26.94 | 5,229,715 | +0.04(+0.15%) |
Mar 31, 2017 | 26.78 | 26.98 | 26.68 | 26.90 | 5,926,053 | -0.19(-0.70%) |
Mar 30, 2017 | 26.90 | 27.15 | 26.85 | 27.08 | 4,750,374 | +0.11(+0.43%) |
Mar 29, 2017 | 26.99 | 27.00 | 26.84 | 26.97 | 4,986,347 | -0.34(-1.26%) |
Mar 28, 2017 | 27.32 | 27.38 | 27.13 | 27.31 | 5,527,137 | +0.15(+0.54%) |
Mar 27, 2017 | 26.90 | 27.24 | 26.84 | 27.17 | 6,912,610 | +0.29(+1.10%) |
Mar 24, 2017 | 26.81 | 27.11 | 26.71 | 26.87 | 7,203,699 | +0.20(+0.77%) |
Mar 23, 2017 | 26.59 | 26.75 | 26.51 | 26.67 | 7,215,957 | -0.11(-0.40%) |
Mar 22, 2017 | 26.68 | 26.90 | 26.60 | 26.77 | 8,197,257 | +0.17(+0.65%) |
Mar 21, 2017 | 27.22 | 27.46 | 26.57 | 26.60 | 11,184,138 | -0.30(-1.13%) |
Mar 20, 2017 | 26.86 | 27.12 | 26.79 | 26.90 | 6,259,578 | +0.21(+0.80%) |
Mar 17, 2017 | 26.70 | 26.83 | 26.56 | 26.69 | 7,569,842 | +0.15(+0.56%) |
Mar 16, 2017 | 26.41 | 26.59 | 26.37 | 26.54 | 7,923,025 | +0.41(+1.57%) |
Mar 15, 2017 | 25.70 | 26.23 | 25.67 | 26.13 | 5,581,558 | +0.57(+2.24%) |
Mar 14, 2017 | 25.70 | 25.77 | 25.55 | 25.56 | 7,285,855 | -0.24(-0.92%) |
Mar 13, 2017 | 25.61 | 25.85 | 25.59 | 25.80 | 4,842,015 | +0.36(+1.42%) |
Mar 10, 2017 | 25.28 | 25.45 | 25.24 | 25.44 | 6,905,060 | +0.07(+0.26%) |
Mar 09, 2017 | 25.30 | 25.44 | 25.16 | 25.37 | 7,473,244 | -0.20(-0.77%) |
Mar 08, 2017 | 25.77 | 25.82 | 25.55 | 25.57 | 5,529,579 | -0.07(-0.29%) |
Mar 07, 2017 | 25.40 | 25.72 | 25.36 | 25.64 | 8,563,985 | +0.38(+1.49%) |
Mar 06, 2017 | 25.23 | 25.34 | 25.15 | 25.27 | 6,675,615 | +0.00(+0.00%) |
Mar 03, 2017 | 25.28 | 25.32 | 25.01 | 25.27 | 7,473,458 | -0.02(-0.06%) |
Mar 02, 2017 | 25.54 | 25.59 | 25.22 | 25.28 | 10,453,000 | -0.58(-2.25%) |
Mar 01, 2017 | 25.73 | 25.88 | 25.60 | 25.86 | 5,995,437 | +0.09(+0.35%) |
Feb 28, 2017 | 25.87 | 25.95 | 25.72 | 25.77 | 7,375,870 | -0.05(-0.19%) |
Feb 27, 2017 | 26.06 | 26.06 | 25.78 | 25.82 | 7,132,846 | -0.32(-1.22%) |
Feb 24, 2017 | 25.89 | 26.14 | 25.77 | 26.14 | 4,502,313 | +0.14(+0.54%) |
Feb 23, 2017 | 26.33 | 26.33 | 25.99 | 26.00 | 6,460,427 | -0.26(-1.00%) |
Feb 22, 2017 | 26.37 | 26.37 | 26.13 | 26.27 | 6,466,568 | -0.21(-0.80%) |
Feb 21, 2017 | 26.53 | 26.59 | 26.35 | 26.48 | 6,685,446 | -0.01(-0.03%) |
Feb 17, 2017 | 26.49 | 26.49 | 26.49 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 25.98 | 26.61 | 25.91 | 26.47 | 16,113,713 | +0.47(+1.80%) |
Feb 15, 2017 | 25.80 | 26.04 | 25.80 | 26.00 | 5,589,256 | +0.34(+1.34%) |
Feb 14, 2017 | 25.77 | 25.77 | 25.48 | 25.66 | 6,359,713 | -0.29(-1.14%) |
Feb 13, 2017 | 25.34 | 26.04 | 25.34 | 25.95 | 12,458,687 | +0.80(+3.19%) |
Feb 10, 2017 | 24.93 | 25.23 | 24.85 | 25.15 | 8,240,896 | +0.41(+1.66%) |
Feb 09, 2017 | 24.84 | 24.98 | 24.71 | 24.74 | 10,435,850 | -0.10(-0.40%) |
Feb 08, 2017 | 25.14 | 25.14 | 24.81 | 24.84 | 9,495,063 | -0.16(-0.62%) |
Feb 07, 2017 | 25.32 | 25.36 | 24.98 | 25.00 | 7,581,737 | -0.29(-1.13%) |
Feb 06, 2017 | 25.35 | 25.35 | 25.14 | 25.28 | 4,302,486 | -0.08(-0.32%) |
Feb 03, 2017 | 25.36 | 25.45 | 25.22 | 25.36 | 6,409,020 | +0.16(+0.62%) |
Feb 02, 2017 | 25.15 | 25.30 | 25.07 | 25.21 | 7,075,429 | -0.25(-0.97%) |