Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.94 | 27.75 | 26.88 | 27.63 | 11,554,195 | +0.74(+2.73%) |
Apr 27, 2017 | 26.80 | 27.07 | 26.49 | 26.89 | 14,561,497 | -0.06(-0.21%) |
Apr 26, 2017 | 26.84 | 26.98 | 26.38 | 26.95 | 10,734,172 | +0.07(+0.27%) |
Apr 25, 2017 | 27.58 | 27.58 | 26.17 | 26.88 | 20,376,038 | -0.67(-2.43%) |
Apr 24, 2017 | 27.43 | 27.93 | 27.37 | 27.55 | 10,319,314 | -0.34(-1.23%) |
Apr 21, 2017 | 27.45 | 28.14 | 27.37 | 27.89 | 8,821,064 | +0.38(+1.37%) |
Apr 20, 2017 | 27.44 | 27.89 | 27.26 | 27.51 | 7,949,713 | +0.12(+0.45%) |
Apr 19, 2017 | 27.95 | 28.02 | 27.25 | 27.39 | 8,790,713 | -0.65(-2.33%) |
Apr 18, 2017 | 28.23 | 28.26 | 27.78 | 28.04 | 6,268,770 | -0.22(-0.78%) |
Apr 17, 2017 | 28.15 | 28.51 | 28.09 | 28.27 | 5,182,610 | +0.07(+0.26%) |
Apr 13, 2017 | 28.76 | 28.77 | 27.99 | 28.19 | 5,983,489 | -0.47(-1.65%) |
Apr 12, 2017 | 28.72 | 28.94 | 28.17 | 28.67 | 5,751,843 | -0.04(-0.14%) |
Apr 11, 2017 | 28.60 | 29.03 | 28.22 | 28.71 | 7,675,692 | +0.42(+1.50%) |
Apr 10, 2017 | 27.82 | 28.35 | 27.65 | 28.28 | 4,454,687 | +0.25(+0.87%) |
Apr 07, 2017 | 28.58 | 28.58 | 27.85 | 28.04 | 6,486,163 | +0.11(+0.41%) |
Apr 06, 2017 | 28.01 | 28.02 | 27.65 | 27.92 | 4,229,554 | -0.11(-0.41%) |
Apr 05, 2017 | 27.57 | 28.26 | 27.53 | 28.04 | 5,830,947 | +0.10(+0.35%) |
Apr 04, 2017 | 27.81 | 27.94 | 27.65 | 27.94 | 5,424,116 | +0.25(+0.89%) |
Apr 03, 2017 | 27.01 | 27.72 | 26.93 | 27.69 | 5,727,324 | +0.76(+2.82%) |
Mar 31, 2017 | 26.86 | 27.29 | 26.65 | 26.93 | 6,005,474 | +0.02(+0.09%) |
Mar 30, 2017 | 26.90 | 27.10 | 26.79 | 26.91 | 3,914,832 | -0.21(-0.78%) |
Mar 29, 2017 | 26.88 | 27.23 | 26.80 | 27.12 | 4,462,714 | +0.16(+0.58%) |
Mar 28, 2017 | 27.78 | 27.95 | 26.67 | 26.97 | 8,951,055 | -0.74(-2.68%) |
Mar 27, 2017 | 27.82 | 28.00 | 27.57 | 27.71 | 9,840,354 | +0.35(+1.28%) |
Mar 24, 2017 | 27.37 | 27.60 | 27.19 | 27.36 | 4,563,413 | -0.11(-0.42%) |
Mar 23, 2017 | 27.73 | 27.92 | 26.98 | 27.47 | 7,973,604 | -0.18(-0.65%) |
Mar 22, 2017 | 27.97 | 28.24 | 27.48 | 27.65 | 6,608,685 | -0.16(-0.56%) |
Mar 21, 2017 | 27.39 | 28.07 | 27.39 | 27.81 | 9,553,396 | +0.38(+1.40%) |
Mar 20, 2017 | 26.89 | 27.42 | 26.75 | 27.42 | 5,460,852 | +0.59(+2.19%) |
Mar 17, 2017 | 26.95 | 27.37 | 26.79 | 26.84 | 14,873,521 | +0.02(+0.09%) |
Mar 16, 2017 | 27.98 | 28.18 | 26.71 | 26.81 | 12,021,184 | -1.05(-3.78%) |
Mar 15, 2017 | 26.66 | 27.96 | 26.35 | 27.86 | 9,395,053 | +1.39(+5.25%) |
Mar 14, 2017 | 26.93 | 27.19 | 26.27 | 26.48 | 6,902,013 | -0.51(-1.88%) |
Mar 13, 2017 | 27.13 | 27.15 | 26.71 | 26.98 | 6,290,334 | +0.07(+0.24%) |
Mar 10, 2017 | 26.81 | 27.11 | 26.61 | 26.92 | 6,321,251 | +0.28(+1.04%) |
Mar 09, 2017 | 26.81 | 27.07 | 26.59 | 26.64 | 7,345,689 | -0.24(-0.88%) |
Mar 08, 2017 | 26.58 | 27.40 | 26.54 | 26.88 | 7,883,273 | -0.07(-0.27%) |
Mar 07, 2017 | 26.71 | 27.25 | 26.61 | 26.95 | 8,548,170 | +0.02(+0.06%) |
Mar 06, 2017 | 27.52 | 27.59 | 26.72 | 26.93 | 8,523,431 | -0.86(-3.11%) |
Mar 03, 2017 | 27.33 | 27.99 | 27.19 | 27.80 | 9,551,221 | +0.38(+1.40%) |
Mar 02, 2017 | 27.66 | 27.86 | 27.29 | 27.41 | 9,140,548 | -0.67(-2.38%) |
Mar 01, 2017 | 27.53 | 28.32 | 27.21 | 28.08 | 9,792,886 | +0.15(+0.53%) |
Feb 28, 2017 | 28.11 | 28.57 | 27.75 | 27.94 | 11,275,769 | +0.22(+0.79%) |
Feb 27, 2017 | 29.28 | 29.57 | 27.56 | 27.72 | 11,564,797 | -1.72(-5.85%) |
Feb 24, 2017 | 29.63 | 30.11 | 29.33 | 29.44 | 8,506,357 | +0.18(+0.61%) |
Feb 23, 2017 | 29.78 | 30.18 | 29.23 | 29.26 | 7,814,468 | -0.11(-0.39%) |
Feb 22, 2017 | 29.78 | 30.26 | 28.68 | 29.37 | 12,355,570 | -1.17(-3.85%) |
Feb 21, 2017 | 29.79 | 30.59 | 29.52 | 30.55 | 7,155,211 | +0.35(+1.16%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | -0.46(-1.49%) | |
Feb 16, 2017 | 30.49 | 30.75 | 30.40 | 30.65 | 7,097,948 | +0.44(+1.46%) |
Feb 15, 2017 | 29.97 | 30.32 | 29.71 | 30.21 | 5,318,431 | -0.05(-0.16%) |
Feb 14, 2017 | 30.68 | 30.74 | 30.00 | 30.26 | 6,872,359 | -0.24(-0.78%) |
Feb 13, 2017 | 30.53 | 30.65 | 30.30 | 30.50 | 6,510,690 | -0.22(-0.72%) |
Feb 10, 2017 | 30.16 | 30.78 | 29.98 | 30.72 | 6,332,057 | +0.37(+1.21%) |
Feb 09, 2017 | 31.00 | 31.01 | 30.25 | 30.35 | 6,188,272 | -0.53(-1.72%) |
Feb 08, 2017 | 30.67 | 30.90 | 30.36 | 30.88 | 7,582,565 | +0.43(+1.42%) |
Feb 07, 2017 | 30.78 | 30.83 | 30.29 | 30.45 | 6,655,200 | -0.51(-1.63%) |
Feb 06, 2017 | 30.41 | 30.96 | 30.09 | 30.96 | 8,581,368 | +0.96(+3.21%) |
Feb 03, 2017 | 29.76 | 30.35 | 29.63 | 29.99 | 5,701,246 | +0.07(+0.22%) |
Feb 02, 2017 | 30.00 | 30.08 | 29.50 | 29.93 | 7,886,852 | +0.66(+2.26%) |