Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.17 | 28.33 | 27.96 | 28.27 | 987,271 | +0.08(+0.27%) |
Apr 27, 2017 | 28.25 | 28.35 | 27.88 | 28.20 | 1,172,264 | -0.05(-0.16%) |
Apr 26, 2017 | 28.17 | 28.34 | 28.09 | 28.24 | 1,202,057 | -0.08(-0.30%) |
Apr 25, 2017 | 28.21 | 28.40 | 28.08 | 28.33 | 1,016,390 | +0.11(+0.41%) |
Apr 24, 2017 | 28.01 | 28.27 | 27.92 | 28.21 | 1,956,113 | +0.50(+1.79%) |
Apr 21, 2017 | 28.02 | 28.09 | 27.60 | 27.71 | 1,207,810 | -0.37(-1.31%) |
Apr 20, 2017 | 27.89 | 28.17 | 27.81 | 28.08 | 919,028 | +0.19(+0.69%) |
Apr 19, 2017 | 28.14 | 28.34 | 27.84 | 27.89 | 1,005,408 | -0.25(-0.90%) |
Apr 18, 2017 | 28.28 | 28.28 | 27.97 | 28.14 | 1,525,245 | -0.21(-0.73%) |
Apr 17, 2017 | 27.93 | 28.36 | 27.81 | 28.35 | 1,177,214 | +0.54(+1.93%) |
Apr 13, 2017 | 28.10 | 28.23 | 27.77 | 27.81 | 927,127 | -0.35(-1.25%) |
Apr 12, 2017 | 28.20 | 28.30 | 27.99 | 28.17 | 976,921 | +0.00(+0.00%) |
Apr 11, 2017 | 28.26 | 28.33 | 27.88 | 28.17 | 1,420,345 | -0.15(-0.51%) |
Apr 10, 2017 | 28.19 | 28.43 | 28.07 | 28.31 | 920,075 | +0.16(+0.57%) |
Apr 07, 2017 | 28.16 | 28.26 | 28.01 | 28.15 | 1,538,704 | -0.05(-0.19%) |
Apr 06, 2017 | 28.22 | 28.32 | 28.13 | 28.20 | 2,901,385 | +0.03(+0.11%) |
Apr 05, 2017 | 28.10 | 28.36 | 28.07 | 28.17 | 1,160,633 | +0.09(+0.33%) |
Apr 04, 2017 | 27.74 | 28.09 | 27.60 | 28.08 | 1,438,528 | +0.27(+0.96%) |
Apr 03, 2017 | 27.87 | 27.98 | 27.32 | 27.81 | 1,336,269 | -0.08(-0.30%) |
Mar 31, 2017 | 28.00 | 28.10 | 27.87 | 27.90 | 1,094,968 | -0.15(-0.52%) |
Mar 30, 2017 | 28.22 | 28.32 | 28.01 | 28.04 | 953,372 | -0.15(-0.54%) |
Mar 29, 2017 | 27.87 | 28.22 | 27.74 | 28.20 | 1,090,205 | +0.29(+1.04%) |
Mar 28, 2017 | 27.50 | 28.08 | 27.50 | 27.91 | 1,618,125 | +0.41(+1.47%) |
Mar 27, 2017 | 27.26 | 27.53 | 27.20 | 27.50 | 933,380 | -0.01(-0.03%) |
Mar 24, 2017 | 27.30 | 27.67 | 27.17 | 27.51 | 1,079,099 | +0.24(+0.90%) |
Mar 23, 2017 | 27.14 | 27.52 | 27.03 | 27.26 | 1,030,694 | -0.04(-0.14%) |
Mar 22, 2017 | 27.51 | 27.51 | 27.01 | 27.30 | 1,119,994 | -0.24(-0.89%) |
Mar 21, 2017 | 27.84 | 27.96 | 27.52 | 27.55 | 829,622 | -0.10(-0.36%) |
Mar 20, 2017 | 27.76 | 27.86 | 27.58 | 27.65 | 987,400 | -0.18(-0.63%) |
Mar 17, 2017 | 28.04 | 28.18 | 27.81 | 27.82 | 990,043 | -0.20(-0.71%) |
Mar 16, 2017 | 28.31 | 28.38 | 28.00 | 28.02 | 900,371 | -0.17(-0.60%) |
Mar 15, 2017 | 27.78 | 28.25 | 27.77 | 28.19 | 1,004,725 | +0.47(+1.71%) |
Mar 14, 2017 | 27.81 | 27.99 | 27.68 | 27.71 | 781,258 | -0.19(-0.69%) |
Mar 13, 2017 | 27.77 | 28.04 | 27.70 | 27.91 | 1,070,633 | +0.23(+0.83%) |
Mar 10, 2017 | 27.59 | 27.69 | 27.44 | 27.68 | 1,237,103 | +0.28(+1.01%) |
Mar 09, 2017 | 27.49 | 27.66 | 27.30 | 27.40 | 1,555,321 | -0.11(-0.39%) |
Mar 08, 2017 | 27.65 | 27.92 | 27.48 | 27.51 | 807,137 | -0.10(-0.36%) |
Mar 07, 2017 | 27.49 | 27.69 | 27.38 | 27.61 | 821,341 | +0.14(+0.50%) |
Mar 06, 2017 | 27.58 | 27.58 | 27.27 | 27.47 | 1,013,510 | -0.22(-0.80%) |
Mar 03, 2017 | 27.48 | 27.74 | 27.39 | 27.69 | 960,940 | +0.08(+0.30%) |
Mar 02, 2017 | 27.66 | 27.84 | 27.57 | 27.61 | 1,322,941 | -0.19(-0.69%) |
Mar 01, 2017 | 27.78 | 28.04 | 27.48 | 27.80 | 1,963,079 | +0.18(+0.66%) |
Feb 28, 2017 | 27.83 | 28.00 | 27.55 | 27.61 | 1,858,778 | -0.37(-1.34%) |
Feb 27, 2017 | 27.77 | 28.08 | 27.61 | 27.99 | 2,106,278 | +0.18(+0.63%) |
Feb 24, 2017 | 28.20 | 28.21 | 27.60 | 27.81 | 2,617,046 | -0.30(-1.07%) |
Feb 23, 2017 | 28.30 | 28.44 | 28.04 | 28.11 | 2,638,105 | -0.08(-0.30%) |
Feb 22, 2017 | 28.18 | 28.33 | 28.08 | 28.20 | 1,231,158 | -0.08(-0.29%) |
Feb 21, 2017 | 28.24 | 28.46 | 28.15 | 28.28 | 1,648,531 | -0.06(-0.21%) |
Feb 17, 2017 | 28.34 | 28.34 | 28.34 | 0 | +0.17(+0.62%) | |
Feb 16, 2017 | 28.27 | 28.31 | 28.00 | 28.17 | 2,463,316 | -0.08(-0.30%) |
Feb 15, 2017 | 27.97 | 28.27 | 27.82 | 28.25 | 1,803,488 | +0.34(+1.22%) |
Feb 14, 2017 | 27.93 | 27.99 | 27.50 | 27.91 | 1,482,922 | -0.02(-0.05%) |
Feb 13, 2017 | 27.70 | 28.04 | 27.70 | 27.92 | 1,135,678 | +0.23(+0.82%) |
Feb 10, 2017 | 27.91 | 28.24 | 27.67 | 27.70 | 2,528,239 | -0.15(-0.54%) |
Feb 09, 2017 | 26.92 | 28.07 | 26.82 | 27.85 | 2,889,160 | +0.86(+3.18%) |
Feb 08, 2017 | 26.81 | 27.03 | 26.67 | 26.99 | 1,034,975 | +0.11(+0.40%) |
Feb 07, 2017 | 26.72 | 26.97 | 26.64 | 26.89 | 1,102,278 | +0.19(+0.71%) |
Feb 06, 2017 | 26.54 | 26.76 | 26.37 | 26.70 | 1,898,379 | +0.15(+0.57%) |
Feb 03, 2017 | 26.13 | 26.64 | 26.06 | 26.54 | 1,496,082 | +0.49(+1.86%) |
Feb 02, 2017 | 26.19 | 26.39 | 25.94 | 26.06 | 1,337,613 | -0.23(-0.87%) |