Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.12 | 27.20 | 27.03 | 27.06 | 6,417,492 | +0.04(+0.15%) |
Apr 27, 2017 | 27.09 | 27.24 | 27.01 | 27.02 | 6,876,383 | +0.02(+0.06%) |
Apr 26, 2017 | 27.05 | 27.09 | 26.85 | 27.00 | 7,367,507 | -0.06(-0.21%) |
Apr 25, 2017 | 26.80 | 27.15 | 26.80 | 27.06 | 6,862,119 | +0.30(+1.13%) |
Apr 24, 2017 | 26.66 | 26.84 | 26.58 | 26.75 | 6,987,706 | +0.51(+1.93%) |
Apr 21, 2017 | 26.25 | 26.30 | 26.14 | 26.25 | 5,537,403 | +0.24(+0.91%) |
Apr 20, 2017 | 25.99 | 26.07 | 25.89 | 26.01 | 5,176,578 | +0.15(+0.57%) |
Apr 19, 2017 | 26.12 | 26.14 | 25.76 | 25.86 | 5,792,604 | -0.15(-0.57%) |
Apr 18, 2017 | 25.98 | 26.07 | 25.88 | 26.01 | 6,684,125 | -0.20(-0.75%) |
Apr 17, 2017 | 26.21 | 26.24 | 25.99 | 26.21 | 8,456,724 | +0.16(+0.63%) |
Apr 13, 2017 | 26.26 | 26.55 | 26.03 | 26.04 | 10,733,589 | -0.37(-1.39%) |
Apr 12, 2017 | 26.57 | 26.70 | 26.21 | 26.41 | 7,499,313 | -0.10(-0.37%) |
Apr 11, 2017 | 26.75 | 26.75 | 26.16 | 26.51 | 7,692,760 | -0.10(-0.37%) |
Apr 10, 2017 | 26.89 | 26.89 | 26.52 | 26.61 | 6,034,495 | -0.29(-1.06%) |
Apr 07, 2017 | 26.88 | 27.03 | 26.81 | 26.89 | 4,114,549 | +0.01(+0.03%) |
Apr 06, 2017 | 26.90 | 26.95 | 26.78 | 26.88 | 4,877,782 | -0.03(-0.12%) |
Apr 05, 2017 | 27.05 | 27.27 | 26.89 | 26.92 | 6,249,360 | +0.03(+0.12%) |
Apr 04, 2017 | 26.84 | 26.96 | 26.81 | 26.88 | 4,591,593 | -0.02(-0.09%) |
Apr 03, 2017 | 26.95 | 27.00 | 26.76 | 26.91 | 5,235,207 | +0.04(+0.15%) |
Mar 31, 2017 | 26.75 | 26.95 | 26.65 | 26.87 | 5,932,277 | -0.19(-0.70%) |
Mar 30, 2017 | 26.87 | 27.12 | 26.82 | 27.06 | 4,755,363 | +0.11(+0.43%) |
Mar 29, 2017 | 26.96 | 26.97 | 26.81 | 26.94 | 4,991,584 | -0.34(-1.26%) |
Mar 28, 2017 | 27.29 | 27.35 | 27.11 | 27.29 | 5,532,942 | +0.15(+0.54%) |
Mar 27, 2017 | 26.88 | 27.21 | 26.81 | 27.14 | 6,919,870 | +0.29(+1.10%) |
Mar 24, 2017 | 26.78 | 27.08 | 26.68 | 26.84 | 7,211,265 | +0.20(+0.77%) |
Mar 23, 2017 | 26.57 | 26.72 | 26.48 | 26.64 | 7,223,535 | -0.11(-0.40%) |
Mar 22, 2017 | 26.65 | 26.87 | 26.57 | 26.75 | 8,205,866 | +0.17(+0.65%) |
Mar 21, 2017 | 27.20 | 27.43 | 26.54 | 26.57 | 11,195,884 | -0.30(-1.13%) |
Mar 20, 2017 | 26.84 | 27.09 | 26.76 | 26.88 | 6,266,153 | +0.21(+0.80%) |
Mar 17, 2017 | 26.67 | 26.80 | 26.54 | 26.66 | 7,577,793 | +0.15(+0.56%) |
Mar 16, 2017 | 26.39 | 26.57 | 26.34 | 26.52 | 7,931,346 | +0.41(+1.57%) |
Mar 15, 2017 | 25.67 | 26.21 | 25.64 | 26.11 | 5,587,420 | +0.57(+2.24%) |
Mar 14, 2017 | 25.67 | 25.75 | 25.53 | 25.53 | 7,293,507 | -0.24(-0.92%) |
Mar 13, 2017 | 25.58 | 25.82 | 25.56 | 25.77 | 4,847,101 | +0.36(+1.42%) |
Mar 10, 2017 | 25.26 | 25.43 | 25.22 | 25.41 | 6,912,312 | +0.07(+0.26%) |
Mar 09, 2017 | 25.27 | 25.41 | 25.13 | 25.35 | 7,481,093 | -0.20(-0.77%) |
Mar 08, 2017 | 25.75 | 25.79 | 25.53 | 25.54 | 5,535,387 | -0.07(-0.29%) |
Mar 07, 2017 | 25.37 | 25.69 | 25.33 | 25.62 | 8,572,979 | +0.38(+1.49%) |
Mar 06, 2017 | 25.20 | 25.31 | 25.13 | 25.24 | 6,682,626 | +0.00(+0.00%) |
Mar 03, 2017 | 25.26 | 25.30 | 24.99 | 25.24 | 7,481,307 | -0.02(-0.06%) |
Mar 02, 2017 | 25.52 | 25.56 | 25.19 | 25.26 | 10,463,978 | -0.58(-2.25%) |
Mar 01, 2017 | 25.71 | 25.85 | 25.58 | 25.84 | 6,001,733 | +0.09(+0.35%) |
Feb 28, 2017 | 25.85 | 25.92 | 25.69 | 25.75 | 7,383,617 | -0.05(-0.19%) |
Feb 27, 2017 | 26.03 | 26.03 | 25.76 | 25.80 | 7,140,337 | -0.32(-1.22%) |
Feb 24, 2017 | 25.86 | 26.12 | 25.75 | 26.12 | 4,507,041 | +0.14(+0.54%) |
Feb 23, 2017 | 26.30 | 26.30 | 25.96 | 25.98 | 6,467,212 | -0.26(-1.00%) |
Feb 22, 2017 | 26.34 | 26.34 | 26.11 | 26.24 | 6,473,360 | -0.21(-0.80%) |
Feb 21, 2017 | 26.50 | 26.57 | 26.32 | 26.45 | 6,692,467 | -0.01(-0.03%) |
Feb 17, 2017 | 26.46 | 26.46 | 26.46 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 25.95 | 26.58 | 25.88 | 26.44 | 16,130,636 | +0.47(+1.80%) |
Feb 15, 2017 | 25.77 | 26.02 | 25.77 | 25.98 | 5,595,126 | +0.34(+1.34%) |
Feb 14, 2017 | 25.75 | 25.75 | 25.45 | 25.63 | 6,366,392 | -0.29(-1.14%) |
Feb 13, 2017 | 25.31 | 26.02 | 25.31 | 25.93 | 12,471,771 | +0.80(+3.19%) |
Feb 10, 2017 | 24.90 | 25.21 | 24.83 | 25.13 | 8,249,551 | +0.41(+1.65%) |
Feb 09, 2017 | 24.81 | 24.95 | 24.68 | 24.72 | 10,446,810 | -0.10(-0.40%) |
Feb 08, 2017 | 25.11 | 25.12 | 24.78 | 24.81 | 9,505,035 | -0.16(-0.62%) |
Feb 07, 2017 | 25.29 | 25.34 | 24.95 | 24.97 | 7,589,700 | -0.29(-1.13%) |
Feb 06, 2017 | 25.32 | 25.32 | 25.12 | 25.26 | 4,307,005 | -0.08(-0.32%) |
Feb 03, 2017 | 25.33 | 25.43 | 25.20 | 25.34 | 6,415,751 | +0.16(+0.62%) |
Feb 02, 2017 | 25.13 | 25.27 | 25.05 | 25.18 | 7,082,860 | -0.25(-0.97%) |