Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.72 | 28.72 | 27.67 | 27.98 | 2,848,586 | -0.73(-2.54%) |
Apr 27, 2017 | 28.77 | 28.89 | 28.61 | 28.71 | 1,450,900 | -0.08(-0.28%) |
Apr 26, 2017 | 28.68 | 28.96 | 28.65 | 28.79 | 1,102,153 | +0.02(+0.09%) |
Apr 25, 2017 | 29.02 | 28.75 | 28.77 | 2,492,411 | -0.13(-0.47%) | |
Apr 24, 2017 | 29.00 | 29.18 | 28.81 | 28.90 | 1,148,485 | +0.25(+0.87%) |
Apr 21, 2017 | 28.71 | 28.89 | 28.59 | 28.65 | 1,128,329 | -0.07(-0.24%) |
Apr 20, 2017 | 28.56 | 28.85 | 28.48 | 28.72 | 1,226,377 | +0.35(+1.23%) |
Apr 19, 2017 | 28.08 | 28.54 | 28.08 | 28.37 | 1,020,957 | +0.35(+1.25%) |
Apr 18, 2017 | 27.88 | 28.10 | 27.79 | 28.02 | 1,031,121 | +0.08(+0.29%) |
Apr 17, 2017 | 27.86 | 28.08 | 27.70 | 27.94 | 1,318,931 | +0.21(+0.76%) |
Apr 13, 2017 | 28.12 | 28.18 | 27.68 | 27.73 | 1,214,296 | -0.41(-1.46%) |
Apr 12, 2017 | 28.33 | 28.43 | 28.07 | 28.14 | 1,381,971 | -0.34(-1.19%) |
Apr 11, 2017 | 28.56 | 28.61 | 28.26 | 28.48 | 1,274,899 | -0.13(-0.45%) |
Apr 10, 2017 | 28.52 | 28.82 | 28.52 | 28.61 | 1,522,080 | +0.04(+0.14%) |
Apr 07, 2017 | 28.65 | 28.72 | 28.48 | 28.57 | 1,175,357 | -0.05(-0.17%) |
Apr 06, 2017 | 28.53 | 28.88 | 28.36 | 28.62 | 1,845,218 | +0.06(+0.21%) |
Apr 05, 2017 | 28.60 | 29.11 | 28.56 | 28.56 | 1,844,187 | -0.02(-0.07%) |
Apr 04, 2017 | 28.22 | 28.60 | 28.11 | 28.58 | 1,390,324 | +0.38(+1.35%) |
Apr 03, 2017 | 28.37 | 28.50 | 27.84 | 28.20 | 2,047,713 | -0.11(-0.39%) |
Mar 31, 2017 | 28.05 | 28.42 | 27.88 | 28.31 | 1,566,933 | +0.26(+0.93%) |
Mar 30, 2017 | 27.45 | 28.08 | 27.44 | 28.05 | 928,879 | +0.54(+1.96%) |
Mar 29, 2017 | 27.14 | 27.55 | 27.01 | 27.51 | 873,460 | +0.31(+1.14%) |
Mar 28, 2017 | 27.04 | 27.33 | 26.97 | 27.20 | 887,133 | +0.09(+0.33%) |
Mar 27, 2017 | 26.96 | 27.15 | 26.81 | 27.11 | 1,225,643 | +0.04(+0.15%) |
Mar 24, 2017 | 27.22 | 27.23 | 26.95 | 27.07 | 1,502,124 | -0.08(-0.29%) |
Mar 23, 2017 | 26.94 | 27.24 | 26.88 | 27.15 | 1,384,681 | +0.15(+0.56%) |
Mar 22, 2017 | 26.92 | 27.12 | 26.61 | 27.00 | 1,216,709 | +0.17(+0.63%) |
Mar 21, 2017 | 27.29 | 27.29 | 26.79 | 26.83 | 1,307,880 | -0.33(-1.22%) |
Mar 20, 2017 | 27.32 | 27.42 | 27.02 | 27.16 | 869,008 | -0.19(-0.69%) |
Mar 17, 2017 | 27.48 | 27.55 | 27.11 | 27.35 | 2,451,313 | -0.05(-0.18%) |
Mar 16, 2017 | 27.24 | 27.57 | 27.16 | 27.40 | 1,196,410 | +0.19(+0.70%) |
Mar 15, 2017 | 26.75 | 27.31 | 26.56 | 27.21 | 1,659,553 | +0.54(+2.02%) |
Mar 14, 2017 | 26.74 | 27.21 | 26.55 | 26.67 | 2,046,885 | -0.10(-0.37%) |
Mar 13, 2017 | 27.04 | 27.08 | 26.61 | 26.77 | 1,919,769 | -0.32(-1.18%) |
Mar 10, 2017 | 27.38 | 27.40 | 26.89 | 27.09 | 1,944,667 | -0.20(-0.73%) |
Mar 09, 2017 | 27.29 | 27.59 | 27.07 | 27.29 | 1,236,819 | -0.10(-0.37%) |
Mar 08, 2017 | 27.19 | 27.68 | 27.19 | 27.39 | 1,621,032 | +0.19(+0.70%) |
Mar 07, 2017 | 27.19 | 27.54 | 26.97 | 27.20 | 1,820,418 | +0.01(+0.04%) |
Mar 06, 2017 | 27.10 | 27.26 | 26.72 | 27.19 | 1,549,676 | -0.01(-0.04%) |
Mar 03, 2017 | 27.71 | 27.75 | 27.16 | 27.20 | 1,065,925 | -0.46(-1.66%) |
Mar 02, 2017 | 27.76 | 27.76 | 27.22 | 27.66 | 1,687,526 | -0.21(-0.75%) |
Mar 01, 2017 | 28.26 | 28.33 | 27.85 | 27.87 | 1,493,920 | -0.20(-0.71%) |
Feb 28, 2017 | 28.35 | 28.35 | 27.88 | 28.07 | 1,232,893 | -0.26(-0.92%) |
Feb 27, 2017 | 28.47 | 28.62 | 28.13 | 28.33 | 737,052 | -0.22(-0.77%) |
Feb 24, 2017 | 28.64 | 28.69 | 28.18 | 28.55 | 934,490 | -0.05(-0.17%) |
Feb 23, 2017 | 28.71 | 29.05 | 28.47 | 28.60 | 771,051 | -0.04(-0.14%) |
Feb 22, 2017 | 28.74 | 28.95 | 28.45 | 28.64 | 1,008,921 | -0.23(-0.80%) |
Feb 21, 2017 | 28.05 | 29.07 | 27.98 | 28.87 | 2,108,145 | +0.78(+2.78%) |
Feb 17, 2017 | 28.09 | 28.09 | 28.09 | 0 | +0.10(+0.36%) | |
Feb 16, 2017 | 27.90 | 28.19 | 27.42 | 27.99 | 1,120,143 | +0.10(+0.36%) |
Feb 15, 2017 | 27.85 | 28.25 | 27.68 | 27.89 | 1,345,788 | +0.00(+0.00%) |
Feb 14, 2017 | 27.99 | 28.15 | 26.73 | 27.89 | 2,090,564 | -0.21(-0.75%) |
Feb 13, 2017 | 27.70 | 28.25 | 27.67 | 28.10 | 1,756,590 | +0.45(+1.63%) |
Feb 10, 2017 | 27.21 | 27.72 | 27.14 | 27.65 | 860,074 | +0.43(+1.58%) |
Feb 09, 2017 | 26.87 | 27.46 | 26.87 | 27.22 | 1,023,988 | +0.44(+1.64%) |
Feb 08, 2017 | 27.14 | 27.25 | 26.62 | 26.78 | 1,326,058 | -0.47(-1.72%) |
Feb 07, 2017 | 27.23 | 27.37 | 26.89 | 27.25 | 914,072 | +0.01(+0.04%) |
Feb 06, 2017 | 27.42 | 27.58 | 27.22 | 27.24 | 838,677 | -0.20(-0.73%) |
Feb 03, 2017 | 27.24 | 27.52 | 27.22 | 27.44 | 590,805 | +0.28(+1.03%) |
Feb 02, 2017 | 27.32 | 27.39 | 27.01 | 27.16 | 1,156,562 | -0.24(-0.88%) |