Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.64 | 27.79 | 27.59 | 27.72 | 6,092 | +0.13(+0.46%) |
Mar 30, 2017 | 27.38 | 27.62 | 27.38 | 27.59 | 8,334 | +0.24(+0.87%) |
Mar 29, 2017 | 27.26 | 27.38 | 27.24 | 27.35 | 23,378 | +0.11(+0.42%) |
Mar 28, 2017 | 26.84 | 27.28 | 26.84 | 27.24 | 13,016 | +0.21(+0.78%) |
Mar 27, 2017 | 26.81 | 27.04 | 26.73 | 27.03 | 14,778 | +0.05(+0.19%) |
Mar 24, 2017 | 27.13 | 27.23 | 26.95 | 26.98 | 21,690 | -0.19(-0.71%) |
Mar 23, 2017 | 26.91 | 27.30 | 26.91 | 27.17 | 10,513 | +0.20(+0.74%) |
Mar 22, 2017 | 27.03 | 27.05 | 26.76 | 26.97 | 26,590 | -0.07(-0.25%) |
Mar 21, 2017 | 27.65 | 27.65 | 27.01 | 27.04 | 68,652 | -0.58(-2.12%) |
Mar 20, 2017 | 27.92 | 27.92 | 27.59 | 27.62 | 13,172 | -0.26(-0.93%) |
Mar 17, 2017 | 27.85 | 27.91 | 27.65 | 27.88 | 19,131 | +0.19(+0.69%) |
Mar 16, 2017 | 27.83 | 27.83 | 27.64 | 27.69 | 17,038 | -0.03(-0.09%) |
Mar 15, 2017 | 27.45 | 27.71 | 27.45 | 27.71 | 7,378 | +0.41(+1.50%) |
Mar 14, 2017 | 27.18 | 27.35 | 27.09 | 27.30 | 17,136 | -0.00(-0.00%) |
Mar 13, 2017 | 27.36 | 27.37 | 27.27 | 27.31 | 23,626 | -0.02(-0.06%) |
Mar 10, 2017 | 27.28 | 27.41 | 27.17 | 27.32 | 16,878 | +0.20(+0.74%) |
Mar 09, 2017 | 27.26 | 27.39 | 27.12 | 27.12 | 10,326 | -0.22(-0.79%) |
Mar 08, 2017 | 27.45 | 27.55 | 27.34 | 27.34 | 79,217 | -0.06(-0.21%) |
Mar 07, 2017 | 27.54 | 27.59 | 27.40 | 27.40 | 20,592 | -0.28(-0.99%) |
Mar 06, 2017 | 27.75 | 27.75 | 27.59 | 27.67 | 18,496 | -0.21(-0.75%) |
Mar 03, 2017 | 28.03 | 28.03 | 27.75 | 27.88 | 25,340 | -0.05(-0.18%) |
Mar 02, 2017 | 28.31 | 28.31 | 27.93 | 27.93 | 15,477 | -0.33(-1.18%) |
Mar 01, 2017 | 28.14 | 28.31 | 28.14 | 28.26 | 24,149 | +0.43(+1.53%) |
Feb 28, 2017 | 28.26 | 28.26 | 27.77 | 27.84 | 21,066 | -0.46(-1.62%) |
Feb 27, 2017 | 28.15 | 28.34 | 28.07 | 28.30 | 17,306 | +0.18(+0.64%) |
Feb 24, 2017 | 27.83 | 28.16 | 27.83 | 28.12 | 10,909 | -0.00(-0.01%) |
Feb 23, 2017 | 28.52 | 28.52 | 27.96 | 28.12 | 13,912 | -0.27(-0.95%) |
Feb 22, 2017 | 28.42 | 28.42 | 28.28 | 28.39 | 14,567 | +0.00(+0.01%) |
Feb 21, 2017 | 28.19 | 28.42 | 28.10 | 28.39 | 78,101 | +0.28(+0.99%) |
Feb 17, 2017 | 28.11 | 28.11 | 28.11 | 0 | -0.11(-0.40%) | |
Feb 16, 2017 | 28.39 | 28.39 | 28.10 | 28.22 | 24,813 | -0.10(-0.36%) |
Feb 15, 2017 | 28.18 | 28.37 | 28.15 | 28.33 | 36,775 | +0.10(+0.34%) |
Feb 14, 2017 | 28.21 | 28.26 | 28.09 | 28.23 | 68,397 | +0.08(+0.28%) |
Feb 13, 2017 | 28.44 | 28.44 | 28.15 | 28.15 | 26,917 | -0.09(-0.33%) |
Feb 10, 2017 | 28.18 | 28.24 | 28.02 | 28.24 | 22,499 | +0.25(+0.89%) |
Feb 09, 2017 | 27.73 | 28.10 | 27.73 | 27.99 | 27,770 | +0.35(+1.27%) |
Feb 08, 2017 | 27.59 | 27.71 | 27.47 | 27.64 | 20,804 | -0.09(-0.33%) |
Feb 07, 2017 | 27.93 | 27.97 | 27.65 | 27.73 | 233,170 | -0.08(-0.30%) |
Feb 06, 2017 | 28.03 | 28.03 | 27.75 | 27.82 | 20,461 | -0.23(-0.80%) |
Feb 03, 2017 | 28.01 | 28.09 | 27.87 | 28.04 | 25,134 | +0.35(+1.25%) |
Feb 02, 2017 | 28.00 | 28.00 | 27.64 | 27.70 | 35,233 | -0.16(-0.56%) |
Feb 01, 2017 | 28.31 | 28.31 | 27.80 | 27.85 | 22,731 | -0.20(-0.73%) |
Jan 31, 2017 | 27.84 | 28.12 | 27.75 | 28.06 | 24,157 | +0.12(+0.42%) |
Jan 30, 2017 | 28.17 | 28.17 | 27.75 | 27.94 | 27,629 | -0.32(-1.14%) |
Jan 27, 2017 | 28.47 | 28.49 | 28.16 | 28.26 | 18,980 | -0.11(-0.38%) |
Jan 26, 2017 | 28.64 | 28.64 | 28.33 | 28.37 | 33,201 | -0.22(-0.75%) |
Jan 25, 2017 | 28.45 | 28.64 | 28.45 | 28.58 | 28,114 | +0.27(+0.94%) |
Jan 24, 2017 | 27.98 | 28.37 | 27.98 | 28.32 | 32,511 | +0.43(+1.55%) |
Jan 23, 2017 | 27.95 | 27.99 | 27.76 | 27.88 | 50,121 | -0.05(-0.18%) |
Jan 20, 2017 | 27.83 | 28.03 | 27.83 | 27.93 | 30,030 | +0.12(+0.43%) |
Jan 19, 2017 | 28.08 | 28.11 | 27.73 | 27.82 | 34,999 | -0.33(-1.16%) |
Jan 18, 2017 | 28.01 | 28.14 | 27.97 | 28.14 | 24,579 | +0.13(+0.46%) |
Jan 17, 2017 | 28.20 | 28.26 | 27.97 | 28.01 | 58,542 | -0.25(-0.87%) |
Jan 13, 2017 | 28.26 | 28.26 | 28.26 | 0 | +0.18(+0.64%) | |
Jan 12, 2017 | 28.39 | 28.43 | 27.83 | 28.08 | 48,865 | -0.33(-1.16%) |
Jan 11, 2017 | 28.39 | 28.45 | 28.24 | 28.41 | 28,724 | +0.05(+0.18%) |
Jan 10, 2017 | 28.15 | 28.43 | 28.01 | 28.36 | 31,308 | +0.28(+0.98%) |
Jan 09, 2017 | 28.33 | 28.33 | 28.07 | 28.08 | 44,579 | -0.24(-0.86%) |
Jan 06, 2017 | 28.58 | 28.58 | 28.29 | 28.33 | 45,204 | -0.15(-0.52%) |
Jan 05, 2017 | 28.88 | 28.88 | 28.35 | 28.48 | 29,983 | -0.40(-1.39%) |
Jan 04, 2017 | 28.62 | 28.89 | 28.62 | 28.88 | 69,788 | +0.47(+1.66%) |