Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.45 | 26.65 | 26.31 | 26.50 | 424,381 | +0.21(+0.82%) |
Apr 27, 2017 | 26.63 | 26.66 | 26.24 | 26.29 | 397,104 | -0.37(-1.37%) |
Apr 26, 2017 | 26.69 | 26.75 | 26.43 | 26.65 | 101,916 | +0.06(+0.24%) |
Apr 25, 2017 | 26.95 | 26.95 | 26.47 | 26.59 | 376,592 | -0.03(-0.12%) |
Apr 24, 2017 | 26.77 | 26.79 | 26.62 | 26.62 | 119,426 | -0.10(-0.36%) |
Apr 21, 2017 | 27.04 | 27.04 | 26.71 | 26.71 | 102,315 | -0.27(-1.00%) |
Apr 20, 2017 | 26.88 | 27.10 | 26.85 | 26.98 | 161,278 | +0.21(+0.80%) |
Apr 19, 2017 | 27.03 | 27.03 | 26.76 | 26.77 | 34,340 | -0.15(-0.56%) |
Apr 18, 2017 | 26.95 | 27.09 | 26.83 | 26.92 | 79,902 | -0.24(-0.88%) |
Apr 17, 2017 | 26.81 | 27.27 | 26.81 | 27.16 | 66,510 | +0.35(+1.30%) |
Apr 13, 2017 | 27.02 | 27.31 | 26.81 | 26.81 | 132,254 | -0.20(-0.74%) |
Apr 12, 2017 | 27.41 | 27.41 | 26.98 | 27.01 | 50,028 | -0.21(-0.79%) |
Apr 11, 2017 | 27.23 | 27.41 | 27.06 | 27.22 | 105,685 | -0.01(-0.03%) |
Apr 10, 2017 | 27.36 | 27.48 | 27.15 | 27.23 | 72,793 | -0.09(-0.32%) |
Apr 07, 2017 | 27.55 | 27.55 | 27.26 | 27.32 | 419,485 | -0.06(-0.23%) |
Apr 06, 2017 | 27.54 | 27.55 | 27.35 | 27.38 | 157,491 | -0.13(-0.46%) |
Apr 05, 2017 | 27.47 | 27.61 | 27.45 | 27.51 | 38,570 | +0.13(+0.46%) |
Apr 04, 2017 | 27.25 | 27.43 | 27.11 | 27.38 | 47,800 | +0.27(+1.00%) |
Apr 03, 2017 | 27.04 | 27.21 | 27.02 | 27.11 | 88,495 | +0.04(+0.15%) |
Mar 31, 2017 | 27.14 | 27.14 | 26.91 | 27.07 | 283,197 | +0.05(+0.18%) |
Mar 30, 2017 | 27.03 | 27.21 | 27.02 | 27.02 | 237,589 | -0.09(-0.32%) |
Mar 29, 2017 | 27.04 | 27.22 | 26.92 | 27.11 | 43,044 | +0.07(+0.26%) |
Mar 28, 2017 | 26.80 | 27.16 | 26.77 | 27.04 | 175,207 | +0.26(+0.98%) |
Mar 27, 2017 | 26.77 | 26.83 | 26.72 | 26.78 | 87,427 | -0.10(-0.38%) |
Mar 24, 2017 | 26.91 | 26.97 | 26.81 | 26.88 | 50,806 | +0.02(+0.06%) |
Mar 23, 2017 | 26.79 | 26.87 | 26.70 | 26.87 | 41,142 | +0.06(+0.24%) |
Mar 22, 2017 | 26.83 | 26.91 | 26.65 | 26.80 | 51,621 | +0.12(+0.45%) |
Mar 21, 2017 | 27.08 | 27.08 | 26.65 | 26.68 | 218,493 | -0.23(-0.85%) |
Mar 20, 2017 | 26.94 | 26.98 | 26.80 | 26.91 | 191,039 | +0.20(+0.74%) |
Mar 17, 2017 | 26.99 | 26.99 | 26.64 | 26.71 | 327,229 | -0.12(-0.44%) |
Mar 16, 2017 | 26.48 | 26.85 | 26.48 | 26.83 | 125,531 | +0.50(+1.90%) |
Mar 15, 2017 | 25.67 | 26.44 | 25.67 | 26.33 | 257,079 | +0.58(+2.25%) |
Mar 14, 2017 | 26.13 | 26.13 | 25.72 | 25.75 | 102,737 | -0.29(-1.13%) |
Mar 13, 2017 | 25.94 | 26.20 | 25.93 | 26.05 | 656,095 | +0.07(+0.28%) |
Mar 10, 2017 | 26.02 | 26.05 | 25.86 | 25.98 | 96,208 | +0.17(+0.68%) |
Mar 09, 2017 | 26.04 | 26.04 | 25.78 | 25.80 | 192,344 | -0.21(-0.79%) |
Mar 08, 2017 | 26.22 | 26.27 | 26.00 | 26.01 | 584,975 | -0.33(-1.27%) |
Mar 07, 2017 | 26.33 | 26.42 | 26.18 | 26.34 | 537,964 | -0.06(-0.21%) |
Mar 06, 2017 | 26.85 | 26.99 | 26.31 | 26.40 | 198,811 | -0.52(-1.95%) |
Mar 03, 2017 | 26.78 | 27.00 | 26.74 | 26.92 | 104,869 | +0.16(+0.59%) |
Mar 02, 2017 | 27.23 | 27.37 | 26.76 | 26.76 | 212,169 | -0.61(-2.23%) |
Mar 01, 2017 | 27.06 | 27.51 | 27.06 | 27.37 | 410,167 | +0.17(+0.64%) |
Feb 28, 2017 | 27.26 | 27.33 | 27.26 | 27.20 | 188,740 | -0.13(-0.49%) |
Feb 27, 2017 | 27.69 | 27.69 | 27.29 | 27.33 | 136,432 | -0.41(-1.49%) |
Feb 24, 2017 | 28.20 | 28.24 | 27.69 | 27.75 | 155,684 | -0.41(-1.44%) |
Feb 23, 2017 | 28.49 | 28.55 | 28.11 | 28.15 | 149,680 | -0.25(-0.89%) |
Feb 22, 2017 | 28.54 | 28.54 | 28.35 | 28.41 | 94,577 | -0.02(-0.08%) |
Feb 21, 2017 | 28.10 | 28.54 | 28.06 | 28.43 | 403,670 | +0.11(+0.39%) |
Feb 17, 2017 | 28.32 | 28.32 | 28.32 | 0 | -0.27(-0.94%) | |
Feb 16, 2017 | 28.69 | 28.71 | 28.53 | 28.59 | 106,619 | -0.12(-0.42%) |
Feb 15, 2017 | 28.62 | 28.76 | 28.59 | 28.71 | 158,920 | +0.01(+0.03%) |
Feb 14, 2017 | 28.74 | 28.78 | 28.62 | 28.70 | 62,590 | -0.16(-0.55%) |
Feb 13, 2017 | 28.90 | 29.06 | 28.81 | 28.86 | 82,139 | -0.05(-0.16%) |
Feb 10, 2017 | 28.54 | 28.91 | 28.54 | 28.91 | 119,280 | +0.47(+1.65%) |
Feb 09, 2017 | 28.51 | 28.53 | 28.35 | 28.44 | 154,569 | -0.01(-0.03%) |
Feb 08, 2017 | 28.44 | 28.53 | 28.26 | 28.45 | 162,378 | +0.15(+0.53%) |
Feb 07, 2017 | 28.20 | 28.57 | 28.20 | 28.30 | 339,025 | +0.10(+0.37%) |
Feb 06, 2017 | 28.39 | 28.39 | 28.05 | 28.19 | 129,791 | +0.02(+0.08%) |
Feb 03, 2017 | 28.34 | 28.34 | 28.14 | 28.17 | 169,516 | -0.11(-0.39%) |
Feb 02, 2017 | 28.15 | 28.41 | 28.03 | 28.28 | 196,574 | +0.32(+1.14%) |