Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.14 | 28.26 | 27.93 | 28.24 | 928,973 | -0.12(-0.42%) |
Apr 27, 2017 | 28.23 | 28.39 | 28.23 | 28.36 | 330,373 | -0.17(-0.59%) |
Apr 26, 2017 | 28.52 | 28.70 | 28.42 | 28.53 | 482,427 | -0.92(-3.13%) |
Apr 25, 2017 | 29.07 | 29.47 | 29.07 | 29.45 | 407,441 | +0.41(+1.40%) |
Apr 24, 2017 | 29.41 | 29.56 | 28.98 | 29.05 | 430,054 | -0.08(-0.29%) |
Apr 21, 2017 | 29.47 | 29.55 | 29.09 | 29.13 | 456,893 | +0.08(+0.29%) |
Apr 20, 2017 | 28.96 | 29.09 | 28.96 | 29.05 | 292,937 | +0.24(+0.83%) |
Apr 19, 2017 | 28.88 | 28.97 | 28.75 | 28.81 | 281,024 | +0.00(+0.00%) |
Apr 18, 2017 | 28.77 | 28.85 | 28.63 | 28.81 | 507,649 | +0.01(+0.04%) |
Apr 17, 2017 | 28.73 | 28.81 | 28.59 | 28.79 | 180,461 | +0.07(+0.25%) |
Apr 13, 2017 | 28.59 | 28.88 | 28.57 | 28.72 | 222,266 | +0.30(+1.05%) |
Apr 12, 2017 | 28.50 | 28.60 | 28.32 | 28.42 | 584,080 | -0.24(-0.84%) |
Apr 11, 2017 | 28.42 | 28.73 | 28.17 | 28.66 | 1,500,923 | -0.98(-3.31%) |
Apr 10, 2017 | 29.59 | 29.68 | 29.50 | 29.64 | 302,850 | -0.16(-0.52%) |
Apr 07, 2017 | 29.84 | 29.91 | 29.78 | 29.80 | 342,901 | -0.19(-0.64%) |
Apr 06, 2017 | 30.02 | 30.11 | 29.91 | 29.99 | 506,147 | +0.16(+0.52%) |
Apr 05, 2017 | 29.96 | 29.99 | 29.82 | 29.84 | 396,561 | -0.41(-1.35%) |
Apr 04, 2017 | 30.17 | 30.35 | 30.08 | 30.24 | 511,263 | -0.06(-0.20%) |
Apr 03, 2017 | 30.15 | 30.30 | 30.07 | 30.30 | 257,950 | +0.16(+0.52%) |
Mar 31, 2017 | 30.18 | 30.23 | 30.02 | 30.15 | 379,644 | -0.20(-0.67%) |
Mar 30, 2017 | 30.28 | 30.48 | 30.22 | 30.35 | 588,559 | +0.38(+1.28%) |
Mar 29, 2017 | 30.39 | 30.39 | 29.87 | 29.97 | 752,922 | -0.84(-2.72%) |
Mar 28, 2017 | 30.70 | 31.01 | 30.70 | 30.81 | 461,968 | -0.05(-0.16%) |
Mar 27, 2017 | 30.87 | 30.99 | 30.63 | 30.85 | 752,833 | +0.06(+0.19%) |
Mar 24, 2017 | 30.81 | 30.96 | 30.55 | 30.79 | 629,715 | -0.16(-0.50%) |
Mar 23, 2017 | 30.91 | 31.21 | 30.87 | 30.95 | 948,581 | +0.42(+1.37%) |
Mar 22, 2017 | 30.71 | 30.72 | 30.39 | 30.53 | 643,389 | +0.55(+1.84%) |
Mar 21, 2017 | 30.17 | 30.32 | 29.97 | 29.98 | 537,360 | -0.01(-0.04%) |
Mar 20, 2017 | 29.88 | 30.21 | 29.86 | 29.99 | 316,244 | +0.28(+0.93%) |
Mar 17, 2017 | 29.56 | 29.78 | 29.44 | 29.72 | 816,150 | -0.40(-1.31%) |
Mar 16, 2017 | 30.04 | 30.18 | 29.93 | 30.11 | 445,417 | +0.24(+0.80%) |
Mar 15, 2017 | 29.88 | 30.05 | 29.60 | 29.87 | 932,766 | +1.19(+4.13%) |
Mar 14, 2017 | 28.66 | 28.88 | 28.49 | 28.69 | 676,226 | -0.01(-0.04%) |
Mar 13, 2017 | 28.62 | 28.78 | 28.48 | 28.70 | 750,226 | -0.01(-0.04%) |
Mar 10, 2017 | 28.59 | 28.73 | 28.56 | 28.71 | 480,421 | +0.26(+0.93%) |
Mar 09, 2017 | 28.42 | 28.56 | 28.27 | 28.45 | 787,909 | +0.19(+0.68%) |
Mar 08, 2017 | 27.80 | 28.32 | 27.77 | 28.26 | 1,163,327 | +1.28(+4.75%) |
Mar 07, 2017 | 26.82 | 27.13 | 26.80 | 26.97 | 719,256 | +0.10(+0.36%) |
Mar 06, 2017 | 26.64 | 27.01 | 26.63 | 26.88 | 728,551 | +0.10(+0.36%) |
Mar 03, 2017 | 26.71 | 26.88 | 26.63 | 26.78 | 354,287 | +0.18(+0.68%) |
Mar 02, 2017 | 26.70 | 26.70 | 26.44 | 26.60 | 409,225 | -0.17(-0.63%) |
Mar 01, 2017 | 26.93 | 26.99 | 26.74 | 26.77 | 248,490 | -0.29(-1.06%) |
Feb 28, 2017 | 27.13 | 27.18 | 26.97 | 27.06 | 509,592 | +0.07(+0.27%) |
Feb 27, 2017 | 27.23 | 27.23 | 26.93 | 26.99 | 320,046 | -0.24(-0.88%) |
Feb 24, 2017 | 27.09 | 27.29 | 26.96 | 27.23 | 471,753 | +0.26(+0.98%) |
Feb 23, 2017 | 26.93 | 27.05 | 26.87 | 26.96 | 349,010 | +0.07(+0.27%) |
Feb 22, 2017 | 26.77 | 26.92 | 26.69 | 26.89 | 247,515 | +0.28(+1.03%) |
Feb 21, 2017 | 26.40 | 26.62 | 26.34 | 26.62 | 733,386 | +0.42(+1.60%) |
Feb 17, 2017 | 26.20 | 26.20 | 26.20 | 0 | -0.13(-0.50%) | |
Feb 16, 2017 | 26.38 | 26.47 | 26.22 | 26.33 | 325,437 | -0.05(-0.18%) |
Feb 15, 2017 | 26.36 | 26.57 | 26.27 | 26.38 | 980,821 | -0.30(-1.12%) |
Feb 14, 2017 | 26.59 | 26.70 | 26.42 | 26.68 | 301,282 | +0.12(+0.45%) |
Feb 13, 2017 | 26.50 | 26.60 | 26.46 | 26.56 | 255,800 | -0.02(-0.09%) |
Feb 10, 2017 | 26.32 | 26.65 | 26.30 | 26.58 | 395,342 | +0.30(+1.14%) |
Feb 09, 2017 | 26.40 | 26.40 | 26.23 | 26.28 | 720,084 | -0.12(-0.45%) |
Feb 08, 2017 | 26.29 | 26.57 | 26.22 | 26.40 | 562,445 | +0.11(+0.41%) |
Feb 07, 2017 | 26.24 | 26.30 | 26.15 | 26.29 | 226,922 | +0.18(+0.69%) |
Feb 06, 2017 | 26.14 | 26.28 | 25.98 | 26.11 | 315,550 | +0.08(+0.32%) |
Feb 03, 2017 | 25.87 | 26.14 | 25.81 | 26.03 | 536,243 | +0.50(+1.97%) |
Feb 02, 2017 | 25.56 | 25.62 | 25.41 | 25.53 | 574,576 | +0.00(+0.00%) |