Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.23 | 25.49 | 25.22 | 25.40 | 2,445,065 | +0.12(+0.49%) |
Mar 30, 2017 | 25.02 | 25.28 | 24.93 | 25.27 | 992,848 | +0.18(+0.73%) |
Mar 29, 2017 | 24.96 | 25.13 | 24.73 | 25.09 | 1,408,175 | +0.14(+0.56%) |
Mar 28, 2017 | 24.79 | 25.00 | 24.55 | 24.95 | 1,509,708 | +0.18(+0.74%) |
Mar 27, 2017 | 25.09 | 25.21 | 24.62 | 24.77 | 1,349,433 | -0.46(-1.83%) |
Mar 24, 2017 | 25.44 | 25.60 | 25.22 | 25.23 | 1,233,013 | -0.21(-0.84%) |
Mar 23, 2017 | 25.27 | 25.69 | 25.14 | 25.44 | 1,081,476 | +0.15(+0.58%) |
Mar 22, 2017 | 25.30 | 25.34 | 25.04 | 25.30 | 1,085,300 | +0.01(+0.03%) |
Mar 21, 2017 | 25.66 | 25.68 | 25.27 | 25.29 | 1,845,404 | -0.29(-1.12%) |
Mar 20, 2017 | 25.51 | 25.65 | 25.35 | 25.57 | 2,581,524 | -0.27(-1.05%) |
Mar 17, 2017 | 25.41 | 25.87 | 25.31 | 25.85 | 3,369,461 | +0.60(+2.38%) |
Mar 16, 2017 | 25.20 | 25.42 | 25.06 | 25.24 | 1,377,275 | +0.10(+0.38%) |
Mar 15, 2017 | 24.72 | 25.33 | 24.65 | 25.15 | 2,049,946 | +0.58(+2.37%) |
Mar 14, 2017 | 24.65 | 24.65 | 24.38 | 24.57 | 1,196,339 | -0.15(-0.62%) |
Mar 13, 2017 | 24.70 | 24.81 | 24.62 | 24.72 | 1,138,501 | -0.02(-0.09%) |
Mar 10, 2017 | 24.84 | 25.02 | 24.40 | 24.74 | 2,589,399 | +0.01(+0.03%) |
Mar 09, 2017 | 24.97 | 25.23 | 24.65 | 24.73 | 1,340,668 | -0.19(-0.76%) |
Mar 08, 2017 | 25.48 | 25.52 | 24.90 | 24.92 | 1,318,939 | -0.52(-2.03%) |
Mar 07, 2017 | 25.59 | 25.65 | 25.34 | 25.44 | 3,188,348 | -0.18(-0.71%) |
Mar 06, 2017 | 25.77 | 25.88 | 25.41 | 25.62 | 2,406,931 | -0.20(-0.76%) |
Mar 03, 2017 | 25.96 | 26.03 | 25.34 | 25.82 | 1,892,958 | -0.14(-0.53%) |
Mar 02, 2017 | 26.26 | 26.35 | 25.81 | 25.96 | 4,176,939 | -0.50(-1.87%) |
Mar 01, 2017 | 26.61 | 26.61 | 26.34 | 26.45 | 3,160,176 | -0.17(-0.66%) |
Feb 28, 2017 | 26.47 | 26.72 | 26.44 | 26.63 | 8,823,126 | -0.05(-0.19%) |
Feb 27, 2017 | 26.49 | 26.75 | 26.36 | 26.68 | 1,405,768 | +0.22(+0.83%) |
Feb 24, 2017 | 26.48 | 26.56 | 26.34 | 26.46 | 941,982 | -0.09(-0.36%) |
Feb 23, 2017 | 26.40 | 26.57 | 26.14 | 26.55 | 1,505,311 | +0.22(+0.83%) |
Feb 22, 2017 | 26.38 | 26.52 | 26.05 | 26.34 | 1,494,090 | -0.10(-0.39%) |
Feb 21, 2017 | 26.20 | 26.49 | 25.70 | 26.44 | 1,227,747 | +0.36(+1.40%) |
Feb 17, 2017 | 26.07 | 26.07 | 26.07 | 0 | +0.15(+0.59%) | |
Feb 16, 2017 | 25.84 | 26.20 | 25.77 | 25.92 | 1,203,581 | +0.16(+0.62%) |
Feb 15, 2017 | 25.71 | 25.79 | 25.49 | 25.76 | 1,801,685 | -0.08(-0.31%) |
Feb 14, 2017 | 25.99 | 25.99 | 25.69 | 25.84 | 1,109,185 | -0.26(-1.00%) |
Feb 13, 2017 | 25.99 | 26.13 | 25.83 | 26.10 | 978,194 | +0.15(+0.59%) |
Feb 10, 2017 | 25.76 | 25.96 | 25.64 | 25.95 | 719,276 | +0.23(+0.88%) |
Feb 09, 2017 | 25.47 | 25.76 | 25.30 | 25.72 | 1,309,237 | +0.31(+1.23%) |
Feb 08, 2017 | 25.27 | 25.47 | 25.08 | 25.41 | 1,530,778 | +0.16(+0.63%) |
Feb 07, 2017 | 25.43 | 25.64 | 25.24 | 25.25 | 1,582,727 | -0.15(-0.60%) |
Feb 06, 2017 | 25.43 | 25.50 | 25.21 | 25.40 | 1,464,986 | -0.07(-0.29%) |
Feb 03, 2017 | 25.57 | 25.68 | 25.31 | 25.48 | 1,870,470 | +0.11(+0.43%) |
Feb 02, 2017 | 25.11 | 25.42 | 25.03 | 25.37 | 1,892,514 | +0.24(+0.96%) |
Feb 01, 2017 | 25.77 | 25.91 | 25.12 | 25.13 | 1,895,181 | -0.65(-2.51%) |
Jan 31, 2017 | 25.78 | 26.16 | 25.70 | 25.77 | 3,062,982 | +0.01(+0.06%) |
Jan 30, 2017 | 25.94 | 25.99 | 25.61 | 25.76 | 1,584,575 | -0.26(-1.01%) |
Jan 27, 2017 | 26.36 | 26.41 | 25.89 | 26.02 | 1,483,711 | -0.27(-1.02%) |
Jan 26, 2017 | 26.36 | 26.68 | 25.93 | 26.29 | 1,833,699 | -0.09(-0.36%) |
Jan 25, 2017 | 26.44 | 26.65 | 26.27 | 26.39 | 1,573,403 | -0.03(-0.11%) |
Jan 24, 2017 | 26.33 | 26.58 | 26.26 | 26.42 | 1,095,669 | +0.01(+0.06%) |
Jan 23, 2017 | 26.02 | 26.40 | 26.02 | 26.40 | 1,601,332 | +0.33(+1.28%) |
Jan 20, 2017 | 25.89 | 26.07 | 25.87 | 26.07 | 1,415,030 | +0.13(+0.51%) |
Jan 19, 2017 | 25.80 | 25.96 | 25.67 | 25.94 | 2,363,791 | +0.10(+0.39%) |
Jan 18, 2017 | 25.87 | 25.99 | 25.67 | 25.83 | 2,355,500 | +0.01(+0.03%) |
Jan 17, 2017 | 25.59 | 25.85 | 25.59 | 25.83 | 3,784,072 | +0.24(+0.94%) |
Jan 13, 2017 | 25.59 | 25.59 | 25.59 | 0 | -0.07(-0.28%) | |
Jan 12, 2017 | 25.48 | 25.67 | 25.39 | 25.66 | 2,498,765 | +0.13(+0.51%) |
Jan 11, 2017 | 25.65 | 25.84 | 25.51 | 25.53 | 3,418,567 | -0.07(-0.28%) |
Jan 10, 2017 | 25.26 | 25.67 | 25.21 | 25.60 | 3,194,255 | +0.34(+1.35%) |
Jan 09, 2017 | 25.65 | 25.77 | 25.22 | 25.26 | 5,113,026 | -0.39(-1.53%) |
Jan 06, 2017 | 25.66 | 25.85 | 25.65 | 25.65 | 3,098,891 | -0.01(-0.03%) |
Jan 05, 2017 | 25.63 | 26.12 | 25.44 | 25.66 | 8,113,275 | -0.09(-0.34%) |
Jan 04, 2017 | 25.60 | 25.88 | 25.41 | 25.75 | 1,032,079 | +0.31(+1.23%) |