Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.90 | 27.71 | 26.83 | 27.58 | 11,573,073 | +0.73(+2.73%) |
Apr 27, 2017 | 26.76 | 27.03 | 26.45 | 26.85 | 14,585,289 | -0.06(-0.21%) |
Apr 26, 2017 | 26.80 | 26.94 | 26.33 | 26.91 | 10,751,710 | +0.07(+0.27%) |
Apr 25, 2017 | 27.53 | 27.53 | 26.13 | 26.83 | 20,409,330 | -0.67(-2.43%) |
Apr 24, 2017 | 27.39 | 27.88 | 27.33 | 27.50 | 10,336,174 | -0.34(-1.23%) |
Apr 21, 2017 | 27.40 | 28.10 | 27.33 | 27.84 | 8,835,477 | +0.38(+1.37%) |
Apr 20, 2017 | 27.40 | 27.84 | 27.22 | 27.47 | 7,962,702 | +0.12(+0.45%) |
Apr 19, 2017 | 27.91 | 27.97 | 27.21 | 27.35 | 8,805,075 | -0.65(-2.33%) |
Apr 18, 2017 | 28.19 | 28.21 | 27.74 | 28.00 | 6,279,013 | -0.22(-0.78%) |
Apr 17, 2017 | 28.11 | 28.46 | 28.05 | 28.22 | 5,191,078 | +0.07(+0.26%) |
Apr 13, 2017 | 28.72 | 28.73 | 27.94 | 28.15 | 5,993,265 | -0.47(-1.65%) |
Apr 12, 2017 | 28.68 | 28.90 | 28.13 | 28.62 | 5,761,241 | -0.04(-0.14%) |
Apr 11, 2017 | 28.55 | 28.99 | 28.18 | 28.66 | 7,688,233 | +0.42(+1.50%) |
Apr 10, 2017 | 27.78 | 28.30 | 27.61 | 28.24 | 4,461,966 | +0.24(+0.87%) |
Apr 07, 2017 | 28.53 | 28.53 | 27.80 | 27.99 | 6,496,761 | +0.11(+0.41%) |
Apr 06, 2017 | 27.97 | 27.97 | 27.61 | 27.88 | 4,236,465 | -0.11(-0.41%) |
Apr 05, 2017 | 27.53 | 28.21 | 27.49 | 27.99 | 5,840,474 | +0.10(+0.35%) |
Apr 04, 2017 | 27.76 | 27.89 | 27.61 | 27.89 | 5,432,978 | +0.24(+0.89%) |
Apr 03, 2017 | 26.96 | 27.67 | 26.88 | 27.65 | 5,736,682 | +0.76(+2.82%) |
Mar 31, 2017 | 26.82 | 27.25 | 26.60 | 26.89 | 6,015,286 | +0.02(+0.09%) |
Mar 30, 2017 | 26.86 | 27.05 | 26.75 | 26.86 | 3,921,228 | -0.21(-0.78%) |
Mar 29, 2017 | 26.84 | 27.18 | 26.76 | 27.08 | 4,470,006 | +0.16(+0.58%) |
Mar 28, 2017 | 27.74 | 27.91 | 26.63 | 26.92 | 8,965,680 | -0.74(-2.68%) |
Mar 27, 2017 | 27.78 | 27.96 | 27.53 | 27.66 | 9,856,431 | +0.35(+1.28%) |
Mar 24, 2017 | 27.32 | 27.56 | 27.15 | 27.31 | 4,570,869 | -0.11(-0.42%) |
Mar 23, 2017 | 27.69 | 27.88 | 26.94 | 27.43 | 7,986,631 | -0.18(-0.65%) |
Mar 22, 2017 | 27.93 | 28.19 | 27.44 | 27.61 | 6,619,482 | -0.16(-0.56%) |
Mar 21, 2017 | 27.35 | 28.02 | 27.35 | 27.76 | 9,569,005 | +0.38(+1.40%) |
Mar 20, 2017 | 26.85 | 27.38 | 26.70 | 27.38 | 5,469,774 | +0.59(+2.19%) |
Mar 17, 2017 | 26.91 | 27.33 | 26.74 | 26.79 | 14,897,822 | +0.02(+0.09%) |
Mar 16, 2017 | 27.93 | 28.14 | 26.67 | 26.77 | 12,040,825 | -1.05(-3.78%) |
Mar 15, 2017 | 26.61 | 27.92 | 26.31 | 27.82 | 9,410,403 | +1.39(+5.25%) |
Mar 14, 2017 | 26.88 | 27.14 | 26.23 | 26.43 | 6,913,290 | -0.51(-1.88%) |
Mar 13, 2017 | 27.09 | 27.11 | 26.67 | 26.94 | 6,300,612 | +0.07(+0.24%) |
Mar 10, 2017 | 26.77 | 27.06 | 26.57 | 26.87 | 6,331,579 | +0.28(+1.04%) |
Mar 09, 2017 | 26.77 | 27.03 | 26.55 | 26.60 | 7,357,691 | -0.24(-0.88%) |
Mar 08, 2017 | 26.54 | 27.35 | 26.50 | 26.83 | 7,896,153 | -0.07(-0.27%) |
Mar 07, 2017 | 26.67 | 27.21 | 26.56 | 26.91 | 8,562,137 | +0.02(+0.06%) |
Mar 06, 2017 | 27.48 | 27.55 | 26.68 | 26.89 | 8,537,357 | -0.86(-3.11%) |
Mar 03, 2017 | 27.29 | 27.94 | 27.15 | 27.75 | 9,566,826 | +0.38(+1.40%) |
Mar 02, 2017 | 27.61 | 27.82 | 27.25 | 27.37 | 9,155,483 | -0.67(-2.38%) |
Mar 01, 2017 | 27.48 | 28.27 | 27.17 | 28.04 | 9,808,886 | +0.15(+0.53%) |
Feb 28, 2017 | 28.06 | 28.52 | 27.70 | 27.89 | 11,294,192 | +0.22(+0.80%) |
Feb 27, 2017 | 29.23 | 29.52 | 27.52 | 27.67 | 11,583,692 | -1.72(-5.85%) |
Feb 24, 2017 | 29.58 | 30.06 | 29.28 | 29.39 | 8,520,255 | +0.18(+0.61%) |
Feb 23, 2017 | 29.73 | 30.13 | 29.19 | 29.21 | 7,827,236 | -0.11(-0.39%) |
Feb 22, 2017 | 29.73 | 30.21 | 28.63 | 29.33 | 12,375,757 | -1.17(-3.85%) |
Feb 21, 2017 | 29.74 | 30.54 | 29.47 | 30.50 | 7,166,902 | +0.35(+1.16%) |
Feb 17, 2017 | 30.15 | 30.15 | 30.15 | 0 | -0.46(-1.49%) | |
Feb 16, 2017 | 30.44 | 30.70 | 30.35 | 30.60 | 7,109,545 | +0.44(+1.46%) |
Feb 15, 2017 | 29.92 | 30.27 | 29.66 | 30.16 | 5,327,120 | -0.05(-0.16%) |
Feb 14, 2017 | 30.63 | 30.69 | 29.95 | 30.21 | 6,883,587 | -0.24(-0.78%) |
Feb 13, 2017 | 30.48 | 30.60 | 30.25 | 30.45 | 6,521,328 | -0.22(-0.72%) |
Feb 10, 2017 | 30.11 | 30.73 | 29.94 | 30.67 | 6,342,403 | +0.37(+1.21%) |
Feb 09, 2017 | 30.95 | 30.96 | 30.20 | 30.30 | 6,198,383 | -0.53(-1.72%) |
Feb 08, 2017 | 30.62 | 30.85 | 30.31 | 30.83 | 7,594,954 | +0.43(+1.42%) |
Feb 07, 2017 | 30.73 | 30.78 | 30.24 | 30.40 | 6,666,074 | -0.50(-1.63%) |
Feb 06, 2017 | 30.36 | 30.91 | 30.04 | 30.91 | 8,595,389 | +0.96(+3.21%) |
Feb 03, 2017 | 29.72 | 30.30 | 29.58 | 29.94 | 5,710,561 | +0.07(+0.22%) |
Feb 02, 2017 | 29.95 | 30.03 | 29.46 | 29.88 | 7,899,738 | +0.66(+2.26%) |