Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.94 | 28.10 | 27.73 | 28.04 | 995,458 | +0.08(+0.27%) |
Apr 27, 2017 | 28.02 | 28.12 | 27.65 | 27.96 | 1,181,986 | -0.05(-0.16%) |
Apr 26, 2017 | 27.93 | 28.11 | 27.86 | 28.01 | 1,212,026 | -0.08(-0.30%) |
Apr 25, 2017 | 27.98 | 28.17 | 27.85 | 28.09 | 1,024,819 | +0.11(+0.41%) |
Apr 24, 2017 | 27.78 | 28.04 | 27.69 | 27.98 | 1,972,335 | +0.49(+1.79%) |
Apr 21, 2017 | 27.79 | 27.86 | 27.37 | 27.49 | 1,217,827 | -0.36(-1.31%) |
Apr 20, 2017 | 27.66 | 27.94 | 27.58 | 27.85 | 926,650 | +0.19(+0.69%) |
Apr 19, 2017 | 27.91 | 28.11 | 27.61 | 27.66 | 1,013,746 | -0.25(-0.90%) |
Apr 18, 2017 | 28.05 | 28.05 | 27.74 | 27.91 | 1,537,894 | -0.20(-0.73%) |
Apr 17, 2017 | 27.70 | 28.12 | 27.58 | 28.12 | 1,186,977 | +0.53(+1.93%) |
Apr 13, 2017 | 27.87 | 27.99 | 27.54 | 27.58 | 934,816 | -0.35(-1.25%) |
Apr 12, 2017 | 27.96 | 28.06 | 27.76 | 27.93 | 985,023 | +0.00(+0.00%) |
Apr 11, 2017 | 28.02 | 28.10 | 27.65 | 27.93 | 1,432,124 | -0.14(-0.51%) |
Apr 10, 2017 | 27.96 | 28.20 | 27.84 | 28.08 | 927,705 | +0.16(+0.57%) |
Apr 07, 2017 | 27.93 | 28.03 | 27.78 | 27.92 | 1,551,464 | -0.05(-0.19%) |
Apr 06, 2017 | 27.99 | 28.09 | 27.90 | 27.97 | 2,925,446 | +0.03(+0.11%) |
Apr 05, 2017 | 27.87 | 28.13 | 27.84 | 27.94 | 1,170,258 | +0.09(+0.33%) |
Apr 04, 2017 | 27.52 | 27.86 | 27.37 | 27.85 | 1,450,458 | +0.27(+0.96%) |
Apr 03, 2017 | 27.64 | 27.75 | 27.09 | 27.58 | 1,347,351 | -0.08(-0.30%) |
Mar 31, 2017 | 27.77 | 27.87 | 27.64 | 27.67 | 1,104,048 | -0.14(-0.52%) |
Mar 30, 2017 | 27.99 | 28.09 | 27.78 | 27.81 | 961,278 | -0.15(-0.54%) |
Mar 29, 2017 | 27.65 | 27.99 | 27.52 | 27.96 | 1,099,246 | +0.29(+1.04%) |
Mar 28, 2017 | 27.27 | 27.85 | 27.27 | 27.68 | 1,631,545 | +0.40(+1.47%) |
Mar 27, 2017 | 27.04 | 27.30 | 26.98 | 27.27 | 941,120 | -0.01(-0.03%) |
Mar 24, 2017 | 27.08 | 27.44 | 26.95 | 27.28 | 1,088,048 | +0.24(+0.90%) |
Mar 23, 2017 | 26.92 | 27.30 | 26.81 | 27.04 | 1,039,242 | -0.04(-0.14%) |
Mar 22, 2017 | 27.28 | 27.28 | 26.79 | 27.08 | 1,129,282 | -0.24(-0.89%) |
Mar 21, 2017 | 27.61 | 27.73 | 27.30 | 27.32 | 836,502 | -0.10(-0.36%) |
Mar 20, 2017 | 27.53 | 27.63 | 27.35 | 27.42 | 995,589 | -0.17(-0.63%) |
Mar 17, 2017 | 27.81 | 27.95 | 27.58 | 27.59 | 998,253 | -0.20(-0.71%) |
Mar 16, 2017 | 28.08 | 28.15 | 27.77 | 27.79 | 907,838 | -0.17(-0.60%) |
Mar 15, 2017 | 27.55 | 28.02 | 27.54 | 27.96 | 1,013,057 | +0.47(+1.71%) |
Mar 14, 2017 | 27.58 | 27.76 | 27.45 | 27.49 | 787,737 | -0.19(-0.69%) |
Mar 13, 2017 | 27.54 | 27.80 | 27.47 | 27.68 | 1,079,512 | +0.23(+0.83%) |
Mar 10, 2017 | 27.36 | 27.46 | 27.21 | 27.45 | 1,247,363 | +0.27(+1.00%) |
Mar 09, 2017 | 27.27 | 27.43 | 27.08 | 27.17 | 1,568,220 | -0.11(-0.39%) |
Mar 08, 2017 | 27.42 | 27.69 | 27.26 | 27.28 | 813,831 | -0.10(-0.36%) |
Mar 07, 2017 | 27.27 | 27.46 | 27.15 | 27.38 | 828,152 | +0.14(+0.50%) |
Mar 06, 2017 | 27.36 | 27.36 | 27.05 | 27.24 | 1,021,915 | -0.22(-0.80%) |
Mar 03, 2017 | 27.25 | 27.52 | 27.17 | 27.46 | 968,909 | +0.08(+0.30%) |
Mar 02, 2017 | 27.43 | 27.61 | 27.34 | 27.38 | 1,333,912 | -0.19(-0.69%) |
Mar 01, 2017 | 27.55 | 27.81 | 27.25 | 27.57 | 1,979,359 | +0.18(+0.67%) |
Feb 28, 2017 | 27.60 | 27.77 | 27.32 | 27.39 | 1,874,193 | -0.37(-1.34%) |
Feb 27, 2017 | 27.54 | 27.85 | 27.38 | 27.76 | 2,123,746 | +0.17(+0.63%) |
Feb 24, 2017 | 27.97 | 27.98 | 27.37 | 27.58 | 2,638,750 | -0.30(-1.07%) |
Feb 23, 2017 | 28.06 | 28.21 | 27.81 | 27.88 | 2,659,983 | -0.08(-0.30%) |
Feb 22, 2017 | 27.94 | 28.09 | 27.85 | 27.97 | 1,241,368 | -0.08(-0.30%) |
Feb 21, 2017 | 28.00 | 28.22 | 27.92 | 28.05 | 1,662,202 | -0.06(-0.21%) |
Feb 17, 2017 | 28.11 | 28.11 | 28.11 | 0 | +0.17(+0.62%) | |
Feb 16, 2017 | 28.03 | 28.08 | 27.77 | 27.94 | 2,483,745 | -0.08(-0.30%) |
Feb 15, 2017 | 27.74 | 28.03 | 27.59 | 28.02 | 1,818,444 | +0.34(+1.22%) |
Feb 14, 2017 | 27.70 | 27.76 | 27.27 | 27.68 | 1,495,220 | -0.02(-0.05%) |
Feb 13, 2017 | 27.48 | 27.81 | 27.48 | 27.70 | 1,145,096 | +0.23(+0.82%) |
Feb 10, 2017 | 27.68 | 28.00 | 27.45 | 27.47 | 2,549,206 | -0.15(-0.54%) |
Feb 09, 2017 | 26.70 | 27.84 | 26.60 | 27.62 | 2,913,120 | +0.85(+3.17%) |
Feb 08, 2017 | 26.59 | 26.81 | 26.45 | 26.77 | 1,043,558 | +0.11(+0.39%) |
Feb 07, 2017 | 26.50 | 26.75 | 26.42 | 26.66 | 1,111,419 | +0.19(+0.71%) |
Feb 06, 2017 | 26.33 | 26.54 | 26.15 | 26.48 | 1,914,123 | +0.15(+0.57%) |
Feb 03, 2017 | 25.91 | 26.42 | 25.84 | 26.33 | 1,508,489 | +0.48(+1.86%) |
Feb 02, 2017 | 25.97 | 26.17 | 25.72 | 25.84 | 1,348,706 | -0.23(-0.87%) |