Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.18 | 28.34 | 28.12 | 28.22 | 7,871,433 | +0.01(+0.03%) |
Apr 27, 2017 | 28.03 | 28.36 | 28.02 | 28.21 | 6,655,462 | +0.15(+0.52%) |
Apr 26, 2017 | 28.10 | 28.28 | 28.03 | 28.07 | 7,060,298 | -0.02(-0.07%) |
Apr 25, 2017 | 28.02 | 28.10 | 27.86 | 28.08 | 6,114,023 | +0.04(+0.13%) |
Apr 24, 2017 | 28.02 | 28.12 | 27.77 | 28.05 | 11,529,837 | -0.06(-0.20%) |
Apr 21, 2017 | 27.73 | 28.38 | 27.73 | 28.11 | 12,400,757 | +0.45(+1.64%) |
Apr 20, 2017 | 27.78 | 27.77 | 27.30 | 27.65 | 9,530,301 | -0.13(-0.48%) |
Apr 19, 2017 | 27.88 | 27.89 | 27.65 | 27.78 | 9,844,305 | -0.09(-0.33%) |
Apr 18, 2017 | 27.66 | 27.91 | 27.56 | 27.88 | 9,255,504 | +0.22(+0.79%) |
Apr 17, 2017 | 27.61 | 27.74 | 27.57 | 27.66 | 5,334,163 | +0.03(+0.11%) |
Apr 13, 2017 | 27.49 | 27.78 | 27.47 | 27.63 | 9,165,703 | +0.05(+0.20%) |
Apr 12, 2017 | 27.17 | 27.58 | 27.15 | 27.58 | 6,951,240 | +0.25(+0.92%) |
Apr 11, 2017 | 27.28 | 27.38 | 27.11 | 27.32 | 4,986,263 | -0.02(-0.08%) |
Apr 10, 2017 | 27.24 | 27.39 | 27.17 | 27.35 | 4,978,638 | +0.11(+0.39%) |
Apr 07, 2017 | 27.47 | 27.54 | 27.21 | 27.24 | 8,362,103 | -0.18(-0.64%) |
Apr 06, 2017 | 27.48 | 27.56 | 27.34 | 27.42 | 7,238,697 | -0.19(-0.67%) |
Apr 05, 2017 | 27.34 | 27.65 | 27.26 | 27.60 | 8,455,463 | +0.23(+0.85%) |
Apr 04, 2017 | 27.24 | 27.45 | 27.13 | 27.37 | 6,436,352 | +0.17(+0.64%) |
Apr 03, 2017 | 27.15 | 27.21 | 26.85 | 27.20 | 8,247,134 | +0.07(+0.27%) |
Mar 31, 2017 | 27.06 | 27.32 | 27.01 | 27.12 | 11,058,410 | +0.05(+0.19%) |
Mar 30, 2017 | 27.48 | 27.59 | 27.00 | 27.07 | 16,082,475 | -0.51(-1.85%) |
Mar 29, 2017 | 27.58 | 27.69 | 27.51 | 27.58 | 5,237,798 | -0.15(-0.54%) |
Mar 28, 2017 | 27.63 | 27.80 | 27.58 | 27.73 | 6,520,757 | +0.03(+0.12%) |
Mar 27, 2017 | 28.11 | 28.12 | 27.60 | 27.70 | 9,655,323 | -0.36(-1.28%) |
Mar 24, 2017 | 27.88 | 28.16 | 27.83 | 28.06 | 6,777,323 | +0.15(+0.54%) |
Mar 23, 2017 | 27.99 | 28.13 | 27.84 | 27.91 | 7,336,965 | -0.07(-0.24%) |
Mar 22, 2017 | 27.89 | 28.14 | 27.84 | 27.98 | 6,549,083 | +0.12(+0.42%) |
Mar 21, 2017 | 27.51 | 27.96 | 27.38 | 27.86 | 11,283,650 | +0.41(+1.51%) |
Mar 20, 2017 | 27.62 | 27.72 | 27.37 | 27.44 | 8,953,058 | -0.07(-0.26%) |
Mar 17, 2017 | 27.49 | 27.84 | 27.49 | 27.52 | 22,064,868 | +0.07(+0.25%) |
Mar 16, 2017 | 27.81 | 27.84 | 27.38 | 27.45 | 12,355,828 | -0.42(-1.52%) |
Mar 15, 2017 | 27.65 | 28.02 | 27.55 | 27.87 | 9,609,069 | +0.28(+1.02%) |
Mar 14, 2017 | 27.54 | 27.67 | 27.47 | 27.59 | 6,353,485 | +0.02(+0.08%) |
Mar 13, 2017 | 27.49 | 27.61 | 27.35 | 27.57 | 6,906,676 | +0.08(+0.31%) |
Mar 10, 2017 | 27.43 | 27.50 | 27.26 | 27.48 | 7,010,632 | +0.28(+1.02%) |
Mar 09, 2017 | 27.40 | 27.51 | 27.20 | 27.20 | 5,968,404 | -0.15(-0.53%) |
Mar 08, 2017 | 27.37 | 27.49 | 27.23 | 27.35 | 7,489,920 | -0.26(-0.93%) |
Mar 07, 2017 | 27.55 | 27.70 | 27.52 | 27.61 | 9,423,727 | +0.00(+0.01%) |
Mar 06, 2017 | 27.57 | 27.68 | 27.42 | 27.60 | 9,711,985 | -0.03(-0.12%) |
Mar 03, 2017 | 27.62 | 27.68 | 27.43 | 27.64 | 6,257,191 | -0.03(-0.11%) |
Mar 02, 2017 | 27.34 | 27.81 | 27.26 | 27.67 | 7,241,897 | +0.32(+1.18%) |
Mar 01, 2017 | 27.37 | 27.52 | 27.17 | 27.34 | 10,734,037 | -0.34(-1.21%) |
Feb 28, 2017 | 27.46 | 27.78 | 27.37 | 27.68 | 10,642,126 | +0.24(+0.87%) |
Feb 27, 2017 | 27.69 | 27.69 | 27.29 | 27.44 | 8,676,391 | -0.23(-0.83%) |
Feb 24, 2017 | 27.22 | 27.67 | 27.15 | 27.67 | 12,153,614 | +0.59(+2.16%) |
Feb 23, 2017 | 27.00 | 27.19 | 26.88 | 27.08 | 9,068,866 | +0.15(+0.57%) |
Feb 22, 2017 | 26.84 | 26.98 | 26.72 | 26.93 | 10,187,090 | +0.04(+0.14%) |
Feb 21, 2017 | 26.51 | 26.94 | 26.45 | 26.89 | 7,519,230 | +0.29(+1.10%) |
Feb 17, 2017 | 26.60 | 26.60 | 26.60 | 0 | +0.14(+0.53%) | |
Feb 16, 2017 | 26.32 | 26.46 | 26.26 | 26.46 | 5,949,416 | +0.19(+0.72%) |
Feb 15, 2017 | 26.22 | 26.41 | 26.12 | 26.27 | 8,420,021 | -0.15(-0.56%) |
Feb 14, 2017 | 26.21 | 26.44 | 26.11 | 26.42 | 7,691,370 | +0.00(+0.00%) |
Feb 13, 2017 | 26.32 | 26.45 | 26.24 | 26.42 | 4,225,956 | +0.11(+0.42%) |
Feb 10, 2017 | 26.11 | 26.33 | 26.05 | 26.31 | 5,751,322 | +0.17(+0.66%) |
Feb 09, 2017 | 26.48 | 26.45 | 26.04 | 26.14 | 7,661,311 | -0.35(-1.31%) |
Feb 08, 2017 | 26.05 | 26.51 | 26.05 | 26.48 | 10,246,899 | +0.41(+1.58%) |
Feb 07, 2017 | 26.02 | 26.13 | 25.95 | 26.07 | 7,462,311 | +0.10(+0.38%) |
Feb 06, 2017 | 26.08 | 26.17 | 25.90 | 25.97 | 4,998,735 | -0.07(-0.28%) |
Feb 03, 2017 | 25.98 | 26.19 | 25.91 | 26.04 | 9,809,111 | +0.16(+0.61%) |
Feb 02, 2017 | 25.78 | 25.90 | 25.61 | 25.89 | 5,967,290 | +0.18(+0.68%) |