Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.23 | 28.41 | 27.61 | 27.69 | 470,649 | -0.53(-1.89%) |
Apr 27, 2017 | 28.43 | 28.56 | 28.06 | 28.23 | 462,102 | -0.25(-0.87%) |
Apr 26, 2017 | 28.23 | 28.76 | 28.19 | 28.47 | 481,560 | +0.25(+0.87%) |
Apr 25, 2017 | 28.39 | 28.62 | 28.19 | 28.23 | 484,177 | +0.12(+0.44%) |
Apr 24, 2017 | 28.35 | 28.60 | 28.35 | 28.10 | 773,766 | +0.29(+1.03%) |
Apr 21, 2017 | 27.57 | 28.02 | 27.51 | 27.82 | 534,975 | +0.12(+0.44%) |
Apr 20, 2017 | 27.37 | 27.73 | 27.20 | 27.69 | 514,595 | +0.45(+1.66%) |
Apr 19, 2017 | 27.49 | 27.71 | 27.16 | 27.24 | 526,335 | -0.04(-0.15%) |
Apr 18, 2017 | 27.12 | 27.45 | 26.89 | 27.28 | 580,954 | -0.04(-0.15%) |
Apr 17, 2017 | 26.95 | 27.90 | 26.71 | 27.32 | 612,632 | +0.45(+1.68%) |
Apr 13, 2017 | 27.16 | 27.16 | 26.30 | 26.87 | 1,123,695 | -0.04(-0.15%) |
Apr 12, 2017 | 27.12 | 27.26 | 26.54 | 26.91 | 830,708 | -0.37(-1.36%) |
Apr 11, 2017 | 26.58 | 27.28 | 26.54 | 27.28 | 513,980 | +0.49(+1.84%) |
Apr 10, 2017 | 26.83 | 27.12 | 26.56 | 26.79 | 339,003 | -0.08(-0.31%) |
Apr 07, 2017 | 26.63 | 27.08 | 26.46 | 26.87 | 378,450 | -0.04(-0.15%) |
Apr 06, 2017 | 26.71 | 27.00 | 26.38 | 26.91 | 603,314 | +0.25(+0.92%) |
Apr 05, 2017 | 27.45 | 27.53 | 26.67 | 26.67 | 605,457 | -0.58(-2.11%) |
Apr 04, 2017 | 27.16 | 27.41 | 27.00 | 27.24 | 565,861 | +0.00(+0.00%) |
Apr 03, 2017 | 27.24 | 27.41 | 26.79 | 27.24 | 635,207 | +0.04(+0.15%) |
Mar 31, 2017 | 27.49 | 27.65 | 27.16 | 27.20 | 791,311 | -0.33(-1.19%) |
Mar 30, 2017 | 26.67 | 27.59 | 26.67 | 27.53 | 480,268 | +0.82(+3.08%) |
Mar 29, 2017 | 26.75 | 26.95 | 26.58 | 26.71 | 333,492 | -0.12(-0.46%) |
Mar 28, 2017 | 26.54 | 26.95 | 26.38 | 26.83 | 538,374 | +0.08(+0.31%) |
Mar 27, 2017 | 25.93 | 26.83 | 25.64 | 26.75 | 766,479 | +0.37(+1.40%) |
Mar 24, 2017 | 26.54 | 26.63 | 26.30 | 26.38 | 541,039 | +0.00(+0.00%) |
Mar 23, 2017 | 25.97 | 26.75 | 25.93 | 26.38 | 494,138 | +0.33(+1.26%) |
Mar 22, 2017 | 26.09 | 26.34 | 25.68 | 26.05 | 703,597 | -0.25(-0.94%) |
Mar 21, 2017 | 27.37 | 27.37 | 26.09 | 26.30 | 1,022,939 | -0.90(-3.32%) |
Mar 20, 2017 | 27.45 | 27.57 | 27.12 | 27.20 | 288,226 | -0.33(-1.19%) |
Mar 17, 2017 | 26.95 | 27.73 | 26.95 | 27.53 | 1,853,104 | +0.45(+1.67%) |
Mar 16, 2017 | 27.16 | 27.24 | 26.89 | 27.08 | 546,414 | +0.04(+0.15%) |
Mar 15, 2017 | 27.37 | 27.45 | 26.95 | 27.04 | 546,969 | -0.21(-0.75%) |
Mar 14, 2017 | 27.08 | 27.30 | 26.91 | 27.24 | 376,183 | +0.00(+0.00%) |
Mar 13, 2017 | 27.24 | 27.37 | 26.67 | 27.24 | 317,871 | +0.00(+0.00%) |
Mar 10, 2017 | 27.45 | 27.49 | 27.00 | 27.24 | 443,988 | -0.08(-0.30%) |
Mar 09, 2017 | 27.37 | 27.57 | 27.18 | 27.32 | 444,329 | +0.12(+0.45%) |
Mar 08, 2017 | 27.61 | 27.73 | 27.16 | 27.20 | 405,238 | -0.29(-1.05%) |
Mar 07, 2017 | 27.61 | 27.82 | 27.37 | 27.49 | 437,652 | -0.08(-0.30%) |
Mar 06, 2017 | 27.69 | 27.78 | 27.37 | 27.57 | 439,511 | -0.41(-1.47%) |
Mar 03, 2017 | 27.82 | 28.10 | 27.69 | 27.98 | 490,093 | +0.25(+0.89%) |
Mar 02, 2017 | 28.84 | 28.84 | 27.61 | 27.73 | 588,931 | -1.15(-3.98%) |
Mar 01, 2017 | 28.43 | 29.05 | 28.31 | 28.89 | 568,899 | +1.07(+3.84%) |
Feb 28, 2017 | 28.23 | 28.35 | 27.73 | 27.82 | 481,074 | -0.49(-1.74%) |
Feb 27, 2017 | 28.27 | 28.39 | 28.13 | 28.31 | 563,128 | +0.00(+0.00%) |
Feb 24, 2017 | 28.56 | 28.76 | 28.27 | 28.31 | 783,696 | -0.58(-1.99%) |
Feb 23, 2017 | 28.68 | 28.93 | 28.47 | 28.89 | 524,511 | +0.21(+0.72%) |
Feb 22, 2017 | 28.60 | 28.80 | 28.15 | 28.68 | 356,830 | +0.00(+0.00%) |
Feb 21, 2017 | 28.60 | 28.82 | 28.47 | 28.68 | 607,241 | +0.16(+0.58%) |
Feb 17, 2017 | 28.52 | 28.52 | 28.52 | 0 | +0.25(+0.87%) | |
Feb 16, 2017 | 28.10 | 28.33 | 27.90 | 28.27 | 600,344 | +0.21(+0.73%) |
Feb 15, 2017 | 27.90 | 28.21 | 27.73 | 28.06 | 456,208 | +0.04(+0.15%) |
Feb 14, 2017 | 27.45 | 28.06 | 27.37 | 28.02 | 486,414 | +0.45(+1.64%) |
Feb 13, 2017 | 27.45 | 27.78 | 27.41 | 27.57 | 425,651 | +0.33(+1.21%) |
Feb 10, 2017 | 27.49 | 27.53 | 27.12 | 27.24 | 345,990 | -0.04(-0.15%) |
Feb 09, 2017 | 26.83 | 27.37 | 26.75 | 27.28 | 483,302 | +0.53(+2.00%) |
Feb 08, 2017 | 26.79 | 26.83 | 26.46 | 26.75 | 540,268 | -0.12(-0.46%) |
Feb 07, 2017 | 27.20 | 27.28 | 26.79 | 26.87 | 338,882 | -0.16(-0.61%) |
Feb 06, 2017 | 27.28 | 27.41 | 27.02 | 27.04 | 232,910 | -0.49(-1.79%) |
Feb 03, 2017 | 27.00 | 27.53 | 27.00 | 27.53 | 333,201 | +0.78(+2.92%) |
Feb 02, 2017 | 26.79 | 27.00 | 26.56 | 26.75 | 467,435 | -0.12(-0.46%) |