Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2017 | 29.49 | 29.49 | 29.49 | 66 | -0.15(-0.51%) | |
Mar 21, 2017 | 29.64 | 29.64 | 29.64 | 2 | +0.00(+0.00%) | |
Mar 17, 2017 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.01%) | |
Mar 16, 2017 | 29.56 | 29.63 | 29.56 | 29.63 | 242 | +0.61(+2.10%) |
Mar 15, 2017 | 28.97 | 29.02 | 28.97 | 29.02 | 392 | -0.13(-0.45%) |
Mar 13, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.15(+0.53%) | |
Mar 10, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 157 | +0.03(+0.09%) |
Mar 08, 2017 | 28.98 | 28.98 | 28.98 | 0 | +0.01(+0.04%) | |
Mar 07, 2017 | 28.98 | 28.98 | 28.97 | 28.97 | 581 | -0.01(-0.04%) |
Mar 06, 2017 | 28.98 | 28.98 | 28.98 | 28.98 | 795 | -0.05(-0.18%) |
Mar 03, 2017 | 29.03 | 29.03 | 28.96 | 29.03 | 728 | -0.05(-0.18%) |
Feb 24, 2017 | 29.08 | 29.08 | 29.08 | 83 | -0.27(-0.92%) | |
Feb 22, 2017 | 29.35 | 29.35 | 29.35 | 0 | -0.10(-0.34%) | |
Feb 14, 2017 | 29.45 | 29.45 | 29.45 | 0 | +0.46(+1.58%) | |
Feb 10, 2017 | 28.99 | 28.99 | 28.99 | 0 | +0.04(+0.13%) | |
Feb 09, 2017 | 28.77 | 28.95 | 28.73 | 28.95 | 1,385 | +0.15(+0.52%) |
Feb 08, 2017 | 28.80 | 28.80 | 28.80 | 28.80 | 181 | +0.04(+0.14%) |
Feb 07, 2017 | 28.76 | 28.76 | 28.76 | 28.76 | 606 | +0.21(+0.72%) |
Feb 06, 2017 | 28.56 | 28.56 | 28.56 | 28.56 | 151 | -0.54(-1.87%) |
Feb 02, 2017 | 29.10 | 29.10 | 29.10 | 0 | +0.75(+2.65%) | |
Jan 31, 2017 | 28.35 | 28.35 | 28.35 | 30 | +0.10(+0.37%) | |
Jan 30, 2017 | 28.00 | 28.00 | 28.25 | 1,576 | +0.25(+0.90%) | |
Jan 17, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.36(-1.28%) | |
Jan 11, 2017 | 28.36 | 28.36 | 28.36 | 0 | +0.31(+1.12%) | |
Jan 10, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 575 | +0.31(+1.13%) |
Jan 03, 2017 | 27.73 | 27.73 | 27.73 | 15 | +0.18(+0.66%) | |
Dec 30, 2016 | 27.55 | 27.55 | 27.55 | 0 | +0.24(+0.88%) | |
Dec 29, 2016 | 27.31 | 27.31 | 27.31 | 27.31 | 132 | -0.14(-0.51%) |
Dec 28, 2016 | 27.45 | 27.45 | 27.45 | 27.45 | 176 | +0.11(+0.40%) |
Dec 27, 2016 | 27.02 | 27.34 | 27.02 | 27.34 | 716 | +0.12(+0.45%) |
Dec 22, 2016 | 27.22 | 27.22 | 27.22 | 0 | -0.53(-1.90%) | |
Dec 08, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.19(+0.68%) | |
Dec 07, 2016 | 27.24 | 27.62 | 27.24 | 27.56 | 1,979 | +0.16(+0.57%) |
Dec 06, 2016 | 27.25 | 27.40 | 27.25 | 27.40 | 1,654 | -0.06(-0.21%) |
Dec 02, 2016 | 27.46 | 27.46 | 27.46 | 0 | +0.31(+1.14%) | |
Nov 29, 2016 | 27.15 | 27.15 | 27.15 | 0 | -0.03(-0.11%) | |
Nov 25, 2016 | 27.18 | 27.18 | 27.18 | 0 | +0.12(+0.45%) | |
Nov 22, 2016 | 27.06 | 27.06 | 27.06 | 0 | +0.35(+1.33%) | |
Nov 18, 2016 | 26.71 | 26.71 | 26.71 | 0 | -0.69(-2.51%) | |
Nov 10, 2016 | 27.39 | 27.39 | 27.39 | 0 | -0.30(-1.10%) | |
Nov 08, 2016 | 27.70 | 27.70 | 27.70 | 29 | +0.11(+0.39%) | |
Nov 04, 2016 | 27.59 | 27.59 | 27.59 | 0 | +0.13(+0.48%) | |
Nov 02, 2016 | 27.46 | 27.46 | 27.46 | 28 | -0.18(-0.64%) | |
Nov 01, 2016 | 27.64 | 27.64 | 27.64 | 27.64 | 180 | -0.07(-0.25%) |
Oct 27, 2016 | 27.71 | 27.71 | 27.71 | 114 | -0.66(-2.31%) | |
Oct 26, 2016 | 28.36 | 28.36 | 28.36 | 28.36 | 264 | +0.17(+0.61%) |
Oct 20, 2016 | 28.19 | 28.19 | 28.19 | 28.19 | 122 | -0.08(-0.29%) |
Oct 19, 2016 | 28.27 | 28.27 | 28.27 | 28.27 | 409 | +0.17(+0.61%) |
Oct 18, 2016 | 28.13 | 28.13 | 28.10 | 28.10 | 2,775 | +0.26(+0.94%) |
Oct 14, 2016 | 27.84 | 27.84 | 27.84 | 27.84 | 366 | +0.38(+1.37%) |
Oct 12, 2016 | 27.46 | 27.46 | 27.46 | 27.46 | 732 | -0.22(-0.80%) |
Oct 11, 2016 | 27.68 | 27.68 | 27.68 | 27.68 | 997 | -0.45(-1.60%) |
Oct 07, 2016 | 28.19 | 28.13 | 28.13 | 28.13 | 1 | -0.79(-2.74%) |
Oct 03, 2016 | 28.93 | 28.93 | 28.93 | 28.93 | 17 | +0.00(+0.00%) |
Sep 30, 2016 | 28.93 | 28.93 | 28.93 | 28.93 | 1 | +0.00(+0.00%) |
Sep 29, 2016 | 28.93 | 28.93 | 28.93 | 28.93 | 57 | +0.00(+0.00%) |
Sep 28, 2016 | 28.93 | 28.93 | 28.93 | 28.93 | 19 | +0.56(+1.99%) |
Sep 27, 2016 | 28.36 | 28.36 | 28.36 | 28.36 | 8 | +0.00(+0.00%) |
Sep 26, 2016 | 28.36 | 28.36 | 28.36 | 28.36 | 470 | -0.34(-1.17%) |
Sep 22, 2016 | 28.70 | 28.70 | 28.70 | 28.70 | 366 | +0.73(+2.61%) |
Sep 09, 2016 | 27.97 | 27.97 | 27.97 | 27.97 | 110 | -0.63(-2.19%) |
Sep 07, 2016 | 28.55 | 28.59 | 28.59 | 28.59 | 733 | +0.29(+1.03%) |
Sep 06, 2016 | 28.15 | 28.30 | 28.15 | 28.30 | 366 | +0.74(+2.68%) |
Aug 31, 2016 | 27.47 | 27.56 | 27.56 | 27.56 | 1,345 | +0.05(+0.17%) |
Aug 30, 2016 | 27.59 | 27.60 | 27.52 | 27.52 | 612 | -0.15(-0.56%) |
Aug 26, 2016 | 27.67 | 27.67 | 27.67 | 27.67 | 122 | -0.13(-0.47%) |
Aug 25, 2016 | 27.82 | 27.89 | 27.80 | 27.80 | 922 | -0.07(-0.26%) |
Aug 24, 2016 | 27.88 | 27.88 | 27.88 | 27.88 | 1,256 | -0.15(-0.54%) |
Aug 23, 2016 | 28.10 | 28.13 | 28.03 | 28.03 | 3,124 | -0.15(-0.53%) |
Aug 16, 2016 | 28.26 | 28.18 | 28.18 | 28.18 | 2,568 | -0.08(-0.27%) |
Aug 15, 2016 | 28.29 | 28.29 | 28.25 | 28.25 | 1,644 | +0.05(+0.17%) |
Aug 12, 2016 | 28.20 | 28.20 | 28.20 | 28.20 | 177 | -0.06(-0.23%) |
Aug 11, 2016 | 28.27 | 28.27 | 28.27 | 28.27 | 1,986 | +0.20(+0.72%) |
Aug 10, 2016 | 28.07 | 28.07 | 28.07 | 28.07 | 200 | +0.45(+1.63%) |
Aug 08, 2016 | 27.61 | 27.61 | 27.61 | 27.61 | 244 | +0.15(+0.53%) |
Aug 03, 2016 | 27.47 | 27.47 | 27.47 | 27.47 | 69 | -0.05(-0.18%) |
Aug 02, 2016 | 27.60 | 27.60 | 27.52 | 27.52 | 1,061 | +0.17(+0.63%) |
Jul 28, 2016 | 27.41 | 27.34 | 27.34 | 27.34 | 50 | -0.02(-0.09%) |
Jul 27, 2016 | 27.41 | 27.41 | 27.37 | 27.37 | 1,212 | +0.27(+1.00%) |
Jul 26, 2016 | 27.28 | 27.48 | 27.07 | 27.10 | 1,470 | +0.15(+0.55%) |
Jul 21, 2016 | 26.95 | 26.95 | 26.95 | 26.95 | 14 | -0.16(-0.57%) |
Jul 18, 2016 | 27.18 | 27.11 | 27.11 | 27.11 | 22 | -0.00(-0.01%) |
Jul 13, 2016 | 27.11 | 27.11 | 27.11 | 27.11 | 13 | +0.13(+0.49%) |
Jul 12, 2016 | 27.07 | 27.07 | 26.98 | 26.98 | 335 | +0.21(+0.80%) |
Jul 11, 2016 | 26.76 | 26.76 | 26.76 | 26.76 | 391 | +0.43(+1.61%) |
Jul 08, 2016 | 26.34 | 26.34 | 26.34 | 26.34 | 6,390 | +0.11(+0.41%) |
Jul 07, 2016 | 26.23 | 26.29 | 26.23 | 26.23 | 2,106 | +0.08(+0.31%) |
Jun 30, 2016 | 26.11 | 26.15 | 26.15 | 26.15 | 1,100 | +0.09(+0.34%) |
Jun 29, 2016 | 26.09 | 26.09 | 25.98 | 26.06 | 5,436 | +0.88(+3.51%) |
Jun 27, 2016 | 25.19 | 25.18 | 25.18 | 25.18 | 51 | -0.61(-2.38%) |
Jun 24, 2016 | 26.76 | 26.76 | 25.79 | 25.79 | 336 | -1.28(-4.71%) |
Jun 23, 2016 | 27.07 | 27.07 | 27.07 | 27.07 | 307 | +0.45(+1.70%) |
Jun 22, 2016 | 26.61 | 26.61 | 26.61 | 26.61 | 146 | -0.32(-1.17%) |
Jun 21, 2016 | 26.92 | 26.93 | 26.92 | 26.93 | 1,490 | +0.14(+0.53%) |
Jun 20, 2016 | 26.57 | 26.82 | 26.57 | 26.79 | 2,266 | +0.63(+2.42%) |
Jun 17, 2016 | 26.15 | 26.15 | 26.15 | 26.15 | 381 | -0.17(-0.65%) |
Jun 15, 2016 | 26.33 | 26.33 | 26.33 | 26.33 | 246 | +0.17(+0.65%) |
Jun 14, 2016 | 26.16 | 26.16 | 26.16 | 26.16 | 123 | -1.49(-5.40%) |
Jun 09, 2016 | 27.65 | 27.65 | 27.65 | 27.65 | 246 | -0.09(-0.34%) |
Jun 08, 2016 | 27.51 | 27.74 | 27.51 | 27.74 | 535 | +0.23(+0.85%) |
Jun 07, 2016 | 27.57 | 27.57 | 27.51 | 27.51 | 1,510 | +0.74(+2.76%) |
Jun 02, 2016 | 26.82 | 26.77 | 26.77 | 26.77 | 204 | +0.02(+0.09%) |
Jun 01, 2016 | 26.80 | 26.83 | 26.75 | 26.75 | 1,947 | +0.18(+0.67%) |
May 26, 2016 | 26.57 | 26.57 | 26.57 | 26.57 | 2 | +0.03(+0.10%) |
May 24, 2016 | 26.54 | 26.54 | 26.54 | 26.54 | 2,217 | +0.11(+0.41%) |
May 23, 2016 | 26.44 | 26.44 | 26.44 | 26.44 | 309 | +0.18(+0.67%) |
May 20, 2016 | 26.26 | 26.26 | 26.26 | 26.26 | 643 | +0.24(+0.94%) |
May 19, 2016 | 26.02 | 26.02 | 26.02 | 26.02 | 2,155 | -0.50(-1.89%) |
May 17, 2016 | 26.52 | 26.52 | 26.52 | 26.52 | 24 | +0.49(+1.87%) |
May 16, 2016 | 26.03 | 26.03 | 26.03 | 26.03 | 364 | -0.33(-1.24%) |
May 13, 2016 | 26.33 | 26.41 | 26.33 | 26.36 | 379 | -0.17(-0.64%) |
May 11, 2016 | 26.54 | 26.53 | 26.53 | 26.53 | 43 | +0.32(+1.24%) |
May 06, 2016 | 26.10 | 26.20 | 26.20 | 26.20 | 492 | +0.17(+0.64%) |
May 05, 2016 | 26.10 | 26.12 | 26.03 | 26.04 | 782 | -0.44(-1.67%) |
May 03, 2016 | 26.48 | 26.48 | 26.48 | 26.48 | 123 | -0.13(-0.49%) |
May 02, 2016 | 26.61 | 26.61 | 26.61 | 26.61 | 123 | +0.05(+0.18%) |
Apr 28, 2016 | 26.57 | 26.56 | 26.56 | 26.56 | 246 | +0.03(+0.12%) |
Apr 26, 2016 | 26.47 | 26.53 | 26.53 | 26.53 | 492 | -0.04(-0.15%) |
Apr 25, 2016 | 26.61 | 26.61 | 26.57 | 26.57 | 452 | -0.16(-0.61%) |
Apr 22, 2016 | 26.75 | 26.75 | 26.73 | 26.73 | 912 | -0.02(-0.09%) |
Apr 21, 2016 | 26.81 | 26.81 | 26.76 | 26.76 | 728 | -0.23(-0.84%) |
Apr 19, 2016 | 26.93 | 26.98 | 26.98 | 26.98 | 739 | +0.53(+1.99%) |
Apr 15, 2016 | 26.51 | 26.46 | 26.46 | 26.46 | 246 | -0.11(-0.42%) |
Apr 13, 2016 | 26.54 | 26.57 | 26.57 | 26.57 | 985 | +0.27(+1.04%) |
Apr 12, 2016 | 26.22 | 26.29 | 26.20 | 26.29 | 2,104 | +0.73(+2.85%) |
Apr 08, 2016 | 25.56 | 25.56 | 25.56 | 25.56 | 246 | +0.31(+1.22%) |
Apr 07, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 204 | -0.18(-0.70%) |
Apr 06, 2016 | 25.44 | 25.45 | 25.43 | 25.43 | 611 | +0.25(+1.00%) |
Apr 05, 2016 | 25.47 | 25.47 | 25.18 | 25.18 | 937 | -0.51(-1.99%) |
Apr 04, 2016 | 25.81 | 25.81 | 25.69 | 25.69 | 1,569 | +0.03(+0.13%) |