Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.31 | 27.40 | 27.23 | 27.32 | 4,539,543 | +0.02(+0.08%) |
Apr 27, 2017 | 27.19 | 27.46 | 27.17 | 27.30 | 2,884,750 | +0.10(+0.37%) |
Apr 26, 2017 | 27.27 | 27.42 | 27.19 | 27.20 | 3,910,157 | -0.16(-0.58%) |
Apr 25, 2017 | 27.19 | 27.35 | 27.14 | 27.35 | 3,845,093 | +0.11(+0.42%) |
Apr 24, 2017 | 27.22 | 27.29 | 27.04 | 27.24 | 4,842,818 | +0.05(+0.18%) |
Apr 21, 2017 | 27.09 | 27.33 | 27.06 | 27.19 | 5,468,640 | +0.09(+0.34%) |
Apr 20, 2017 | 27.07 | 27.14 | 26.82 | 27.10 | 3,690,636 | +0.02(+0.08%) |
Apr 19, 2017 | 27.24 | 27.27 | 26.96 | 27.07 | 4,429,480 | -0.24(-0.87%) |
Apr 18, 2017 | 27.15 | 27.45 | 27.15 | 27.31 | 5,716,879 | +0.12(+0.45%) |
Apr 17, 2017 | 26.99 | 27.19 | 26.97 | 27.19 | 4,661,906 | +0.25(+0.93%) |
Apr 13, 2017 | 27.05 | 27.10 | 26.86 | 26.94 | 3,846,061 | -0.14(-0.53%) |
Apr 12, 2017 | 26.77 | 27.08 | 26.68 | 27.08 | 4,545,905 | +0.31(+1.15%) |
Apr 11, 2017 | 26.71 | 26.84 | 26.59 | 26.77 | 3,590,822 | +0.05(+0.19%) |
Apr 10, 2017 | 26.70 | 26.77 | 26.53 | 26.72 | 3,449,932 | +0.01(+0.03%) |
Apr 07, 2017 | 26.87 | 26.96 | 26.70 | 26.72 | 3,608,965 | -0.10(-0.37%) |
Apr 06, 2017 | 26.87 | 26.88 | 26.71 | 26.82 | 4,320,776 | -0.07(-0.27%) |
Apr 05, 2017 | 26.74 | 26.92 | 26.67 | 26.89 | 4,691,009 | +0.10(+0.37%) |
Apr 04, 2017 | 26.64 | 26.87 | 26.58 | 26.79 | 4,354,265 | +0.19(+0.70%) |
Apr 03, 2017 | 26.79 | 26.79 | 26.46 | 26.60 | 8,826,567 | -0.20(-0.75%) |
Mar 31, 2017 | 26.73 | 26.95 | 26.67 | 26.80 | 4,908,898 | +0.11(+0.40%) |
Mar 30, 2017 | 26.75 | 26.79 | 26.59 | 26.69 | 4,141,992 | -0.14(-0.53%) |
Mar 29, 2017 | 26.96 | 26.96 | 26.63 | 26.84 | 6,296,264 | -0.19(-0.69%) |
Mar 28, 2017 | 26.81 | 27.05 | 26.77 | 27.02 | 5,593,885 | +0.10(+0.37%) |
Mar 27, 2017 | 27.09 | 27.17 | 26.79 | 26.92 | 4,492,412 | -0.03(-0.11%) |
Mar 24, 2017 | 26.97 | 27.11 | 26.87 | 26.95 | 3,165,503 | -0.03(-0.11%) |
Mar 23, 2017 | 26.95 | 27.20 | 26.90 | 26.98 | 4,048,405 | +0.00(+0.00%) |
Mar 22, 2017 | 26.97 | 27.16 | 26.86 | 26.98 | 5,018,818 | +0.12(+0.45%) |
Mar 21, 2017 | 26.37 | 26.97 | 26.37 | 26.86 | 5,400,874 | +0.48(+1.82%) |
Mar 20, 2017 | 26.54 | 26.61 | 26.27 | 26.38 | 3,555,917 | -0.14(-0.51%) |
Mar 17, 2017 | 26.41 | 26.66 | 26.36 | 26.51 | 7,887,377 | +0.18(+0.68%) |
Mar 16, 2017 | 26.41 | 26.41 | 26.23 | 26.34 | 3,964,158 | -0.11(-0.43%) |
Mar 15, 2017 | 26.16 | 26.58 | 26.15 | 26.45 | 4,950,263 | +0.34(+1.29%) |
Mar 14, 2017 | 26.08 | 26.13 | 25.98 | 26.11 | 2,757,171 | -0.01(-0.06%) |
Mar 13, 2017 | 26.00 | 26.13 | 25.94 | 26.13 | 4,511,963 | +0.09(+0.36%) |
Mar 10, 2017 | 25.96 | 26.07 | 25.85 | 26.03 | 3,891,128 | +0.21(+0.80%) |
Mar 09, 2017 | 25.81 | 25.98 | 25.77 | 25.83 | 4,449,484 | -0.01(-0.03%) |
Mar 08, 2017 | 25.86 | 25.91 | 25.68 | 25.83 | 5,827,884 | -0.25(-0.98%) |
Mar 07, 2017 | 26.07 | 26.16 | 25.95 | 26.09 | 4,702,537 | +0.01(+0.03%) |
Mar 06, 2017 | 26.00 | 26.10 | 25.84 | 26.08 | 4,229,399 | +0.07(+0.27%) |
Mar 03, 2017 | 26.14 | 26.14 | 25.81 | 26.01 | 4,444,729 | -0.11(-0.43%) |
Mar 02, 2017 | 25.93 | 26.26 | 25.92 | 26.12 | 3,745,204 | +0.08(+0.30%) |
Mar 01, 2017 | 25.88 | 26.20 | 25.76 | 26.05 | 5,097,827 | -0.11(-0.41%) |
Feb 28, 2017 | 25.93 | 26.24 | 25.93 | 26.15 | 5,858,546 | +0.22(+0.85%) |
Feb 27, 2017 | 26.12 | 26.14 | 25.91 | 25.93 | 4,264,319 | -0.18(-0.71%) |
Feb 24, 2017 | 25.95 | 26.12 | 25.83 | 26.12 | 4,591,481 | +0.22(+0.85%) |
Feb 23, 2017 | 25.78 | 25.99 | 25.69 | 25.90 | 3,680,112 | +0.23(+0.88%) |
Feb 22, 2017 | 25.57 | 25.72 | 25.49 | 25.67 | 3,339,176 | +0.12(+0.47%) |
Feb 21, 2017 | 25.25 | 25.61 | 25.16 | 25.55 | 3,711,935 | +0.28(+1.12%) |
Feb 17, 2017 | 25.27 | 25.27 | 25.27 | 0 | -0.06(-0.25%) | |
Feb 16, 2017 | 25.09 | 25.33 | 25.07 | 25.33 | 3,800,150 | +0.17(+0.68%) |
Feb 15, 2017 | 24.98 | 25.21 | 24.88 | 25.16 | 3,267,785 | +0.01(+0.03%) |
Feb 14, 2017 | 25.27 | 25.30 | 25.04 | 25.15 | 3,756,892 | -0.18(-0.73%) |
Feb 13, 2017 | 25.20 | 25.34 | 25.07 | 25.34 | 3,189,957 | +0.16(+0.65%) |
Feb 10, 2017 | 25.07 | 25.26 | 25.06 | 25.17 | 5,227,683 | +0.06(+0.23%) |
Feb 09, 2017 | 25.28 | 25.32 | 25.04 | 25.12 | 4,857,285 | -0.16(-0.65%) |
Feb 08, 2017 | 25.04 | 25.30 | 25.03 | 25.28 | 3,668,504 | +0.18(+0.71%) |
Feb 07, 2017 | 25.06 | 25.17 | 24.98 | 25.10 | 3,110,911 | +0.11(+0.45%) |
Feb 06, 2017 | 25.22 | 25.27 | 24.97 | 24.99 | 5,643,573 | -0.16(-0.62%) |
Feb 03, 2017 | 25.05 | 25.23 | 25.03 | 25.14 | 4,512,977 | +0.13(+0.51%) |
Feb 02, 2017 | 24.88 | 25.07 | 24.74 | 25.02 | 4,557,690 | +0.23(+0.94%) |