Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.89 | 27.90 | 27.79 | 27.86 | 20,380 | -0.06(-0.20%) |
Apr 27, 2017 | 27.89 | 27.91 | 27.81 | 27.91 | 30,394 | +0.01(+0.03%) |
Apr 26, 2017 | 27.98 | 27.99 | 27.90 | 27.91 | 55,379 | -0.08(-0.28%) |
Apr 25, 2017 | 27.98 | 27.98 | 27.90 | 27.98 | 58,428 | +0.18(+0.66%) |
Apr 24, 2017 | 27.89 | 27.89 | 27.71 | 27.80 | 30,712 | +0.33(+1.21%) |
Apr 21, 2017 | 27.61 | 27.61 | 27.46 | 27.47 | 6,949 | -0.05(-0.19%) |
Apr 20, 2017 | 27.44 | 27.52 | 27.43 | 27.52 | 16,883 | +0.18(+0.66%) |
Apr 19, 2017 | 27.56 | 27.56 | 27.32 | 27.34 | 49,122 | -0.06(-0.20%) |
Apr 18, 2017 | 27.42 | 27.50 | 27.37 | 27.40 | 95,969 | -0.13(-0.46%) |
Apr 17, 2017 | 27.53 | 27.53 | 27.40 | 27.52 | 25,808 | +0.14(+0.49%) |
Apr 13, 2017 | 27.45 | 27.48 | 27.35 | 27.39 | 14,090 | -0.06(-0.23%) |
Apr 12, 2017 | 27.47 | 27.48 | 27.38 | 27.45 | 30,194 | -0.00(-0.01%) |
Apr 11, 2017 | 27.41 | 27.49 | 27.36 | 27.45 | 19,410 | +0.05(+0.18%) |
Apr 10, 2017 | 27.48 | 27.48 | 27.40 | 27.40 | 23,335 | -0.03(-0.12%) |
Apr 07, 2017 | 27.45 | 27.48 | 27.43 | 27.44 | 11,192 | +0.02(+0.06%) |
Apr 06, 2017 | 27.32 | 27.48 | 27.32 | 27.42 | 18,910 | +0.05(+0.17%) |
Apr 05, 2017 | 27.58 | 27.58 | 27.37 | 27.37 | 4,910 | -0.08(-0.29%) |
Apr 04, 2017 | 27.53 | 27.53 | 27.40 | 27.45 | 15,338 | +0.02(+0.06%) |
Apr 03, 2017 | 27.44 | 27.45 | 27.36 | 27.44 | 8,401 | -0.05(-0.17%) |
Mar 31, 2017 | 27.45 | 27.49 | 27.41 | 27.48 | 9,081 | -0.00(-0.01%) |
Mar 30, 2017 | 27.48 | 27.51 | 27.44 | 27.49 | 17,605 | +0.01(+0.03%) |
Mar 29, 2017 | 27.47 | 27.49 | 27.42 | 27.48 | 34,061 | +0.08(+0.29%) |
Mar 28, 2017 | 27.35 | 27.41 | 27.32 | 27.40 | 17,696 | +0.10(+0.35%) |
Mar 27, 2017 | 27.34 | 27.36 | 27.19 | 27.30 | 18,985 | +0.00(+0.00%) |
Mar 24, 2017 | 27.23 | 27.38 | 27.23 | 27.30 | 67,361 | -0.02(-0.06%) |
Mar 23, 2017 | 27.15 | 27.38 | 27.15 | 27.32 | 153,739 | +0.05(+0.17%) |
Mar 22, 2017 | 27.19 | 27.28 | 27.19 | 27.27 | 31,255 | +0.01(+0.03%) |
Mar 21, 2017 | 27.40 | 27.47 | 27.25 | 27.26 | 14,170 | -0.17(-0.62%) |
Mar 20, 2017 | 27.42 | 27.45 | 27.37 | 27.43 | 10,008 | +0.00(+0.01%) |
Mar 17, 2017 | 27.41 | 27.46 | 27.38 | 27.43 | 16,926 | +0.01(+0.03%) |
Mar 16, 2017 | 27.34 | 27.45 | 27.34 | 27.42 | 12,107 | +0.09(+0.32%) |
Mar 15, 2017 | 27.11 | 27.34 | 27.10 | 27.34 | 19,320 | +0.32(+1.17%) |
Mar 14, 2017 | 27.15 | 27.15 | 27.00 | 27.02 | 18,431 | -0.09(-0.32%) |
Mar 13, 2017 | 27.05 | 27.15 | 27.05 | 27.11 | 34,632 | +0.05(+0.18%) |
Mar 10, 2017 | 27.06 | 27.07 | 27.03 | 27.06 | 6,240 | +0.07(+0.26%) |
Mar 09, 2017 | 27.03 | 27.07 | 26.94 | 26.99 | 24,988 | -0.05(-0.19%) |
Mar 08, 2017 | 27.26 | 27.26 | 27.04 | 27.04 | 10,814 | -0.12(-0.46%) |
Mar 07, 2017 | 27.27 | 27.27 | 27.14 | 27.16 | 13,663 | -0.10(-0.37%) |
Mar 06, 2017 | 27.15 | 27.26 | 27.15 | 27.26 | 22,991 | -0.04(-0.16%) |
Mar 03, 2017 | 27.25 | 27.31 | 27.24 | 27.31 | 16,310 | -0.02(-0.06%) |
Mar 02, 2017 | 27.41 | 27.41 | 27.28 | 27.32 | 6,147 | -0.11(-0.40%) |
Mar 01, 2017 | 27.36 | 27.49 | 27.34 | 27.43 | 16,670 | +0.21(+0.76%) |
Feb 28, 2017 | 27.26 | 27.29 | 27.20 | 27.23 | 19,101 | -0.10(-0.36%) |
Feb 27, 2017 | 27.28 | 27.34 | 27.25 | 27.32 | 29,515 | +0.08(+0.30%) |
Feb 24, 2017 | 27.18 | 27.27 | 27.18 | 27.24 | 6,510 | -0.06(-0.23%) |
Feb 23, 2017 | 27.30 | 27.36 | 27.28 | 27.30 | 25,273 | +0.03(+0.12%) |
Feb 22, 2017 | 27.19 | 27.34 | 27.19 | 27.27 | 76,094 | -0.05(-0.17%) |
Feb 21, 2017 | 27.19 | 27.32 | 27.19 | 27.32 | 19,063 | +0.17(+0.64%) |
Feb 17, 2017 | 27.15 | 27.15 | 27.15 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 27.25 | 27.25 | 27.13 | 27.15 | 30,872 | -0.02(-0.09%) |
Feb 15, 2017 | 27.04 | 27.20 | 27.01 | 27.17 | 19,614 | +0.09(+0.32%) |
Feb 14, 2017 | 27.15 | 27.15 | 26.97 | 27.08 | 18,706 | +0.00(+0.00%) |
Feb 13, 2017 | 27.10 | 27.11 | 27.03 | 27.08 | 14,561 | +0.11(+0.41%) |
Feb 10, 2017 | 26.84 | 27.03 | 26.84 | 26.97 | 25,909 | +0.07(+0.26%) |
Feb 09, 2017 | 26.91 | 26.94 | 26.88 | 26.90 | 7,693 | +0.08(+0.30%) |
Feb 08, 2017 | 26.66 | 26.83 | 26.66 | 26.82 | 19,238 | +0.06(+0.24%) |
Feb 07, 2017 | 26.88 | 26.88 | 26.73 | 26.76 | 19,276 | -0.02(-0.07%) |
Feb 06, 2017 | 26.80 | 26.84 | 26.75 | 26.78 | 45,975 | -0.03(-0.13%) |
Feb 03, 2017 | 26.87 | 26.87 | 26.80 | 26.81 | 8,795 | +0.09(+0.35%) |
Feb 02, 2017 | 26.71 | 26.76 | 26.67 | 26.72 | 67,738 | +0.06(+0.24%) |