Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.62 | 27.62 | 27.62 | 27.62 | 35 | +0.00(+0.00%) |
Apr 27, 2017 | 27.62 | 27.62 | 27.62 | 27.62 | 1,050 | +0.00(+0.00%) |
Apr 26, 2017 | 27.27 | 27.62 | 27.27 | 27.62 | 1,028 | +0.09(+0.33%) |
Apr 25, 2017 | 27.53 | 27.53 | 27.53 | 27.53 | 191 | +0.08(+0.29%) |
Apr 24, 2017 | 27.45 | 27.46 | 27.43 | 27.45 | 1,549 | +0.22(+0.81%) |
Apr 21, 2017 | 27.22 | 27.23 | 27.20 | 27.23 | 998 | +0.21(+0.78%) |
Apr 20, 2017 | 27.02 | 27.02 | 27.02 | 27.02 | 0 | +0.00(+0.00%) |
Apr 19, 2017 | 27.01 | 27.04 | 26.99 | 27.02 | 2,199 | +0.31(+1.16%) |
Apr 18, 2017 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.00%) |
Apr 17, 2017 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 26.86 | 26.86 | 26.71 | 26.71 | 1,095 | -0.13(-0.49%) |
Apr 12, 2017 | 27.17 | 27.17 | 26.84 | 26.84 | 5,264 | -0.13(-0.48%) |
Apr 11, 2017 | 26.86 | 26.97 | 26.86 | 26.97 | 1,080 | -0.04(-0.15%) |
Apr 10, 2017 | 27.01 | 27.01 | 27.01 | 27.01 | 201 | +0.28(+1.05%) |
Apr 07, 2017 | 26.72 | 26.73 | 26.67 | 26.73 | 12,882 | +0.06(+0.22%) |
Apr 06, 2017 | 26.67 | 26.67 | 26.67 | 26.67 | 124 | -0.16(-0.60%) |
Apr 05, 2017 | 26.94 | 26.94 | 26.77 | 26.83 | 4,909 | +0.15(+0.56%) |
Apr 04, 2017 | 26.63 | 26.69 | 26.63 | 26.68 | 1,480 | -0.02(-0.07%) |
Apr 03, 2017 | 26.68 | 26.72 | 26.67 | 26.70 | 9,672 | -0.17(-0.63%) |
Mar 31, 2017 | 26.98 | 26.98 | 26.74 | 26.87 | 3,586 | +0.11(+0.41%) |
Mar 30, 2017 | 26.67 | 26.76 | 26.67 | 26.76 | 1,240 | +0.16(+0.60%) |
Mar 29, 2017 | 26.57 | 26.60 | 26.57 | 26.60 | 550 | +0.06(+0.23%) |
Mar 28, 2017 | 26.43 | 26.54 | 26.43 | 26.54 | 400 | +0.07(+0.26%) |
Mar 27, 2017 | 26.31 | 26.47 | 26.26 | 26.47 | 32,487 | -0.02(-0.08%) |
Mar 24, 2017 | 26.53 | 26.56 | 26.49 | 26.49 | 780 | +0.00(+0.00%) |
Mar 23, 2017 | 26.49 | 26.65 | 26.46 | 26.49 | 13,548 | +0.09(+0.35%) |
Mar 22, 2017 | 26.45 | 26.46 | 26.40 | 26.40 | 8,572 | -0.16(-0.61%) |
Mar 21, 2017 | 26.92 | 26.92 | 26.51 | 26.56 | 11,827 | -0.33(-1.23%) |
Mar 20, 2017 | 27.11 | 27.11 | 26.89 | 26.89 | 1,664 | -0.05(-0.19%) |
Mar 17, 2017 | 26.85 | 26.94 | 26.78 | 26.94 | 7,790 | +0.18(+0.67%) |
Mar 16, 2017 | 26.79 | 26.79 | 26.70 | 26.76 | 14,216 | +0.10(+0.38%) |
Mar 15, 2017 | 26.42 | 26.75 | 26.42 | 26.66 | 949 | +0.24(+0.91%) |
Mar 14, 2017 | 26.33 | 26.44 | 26.33 | 26.42 | 30,118 | -0.02(-0.08%) |
Mar 13, 2017 | 26.42 | 26.44 | 26.42 | 26.44 | 2,715 | +0.11(+0.42%) |
Mar 10, 2017 | 26.33 | 26.33 | 26.33 | 26.33 | 250 | +0.02(+0.08%) |
Mar 09, 2017 | 26.44 | 26.44 | 26.27 | 26.31 | 6,429 | -0.06(-0.23%) |
Mar 08, 2017 | 26.47 | 26.47 | 26.34 | 26.37 | 8,488 | -0.11(-0.42%) |
Mar 07, 2017 | 26.55 | 26.55 | 26.48 | 26.48 | 2,073 | -0.05(-0.19%) |
Mar 06, 2017 | 26.68 | 26.68 | 26.53 | 26.53 | 5,079 | -0.16(-0.60%) |
Mar 03, 2017 | 26.98 | 26.98 | 26.69 | 26.69 | 1,037 | -0.28(-1.04%) |
Mar 02, 2017 | 26.97 | 26.97 | 26.97 | 26.97 | 59 | +0.00(+0.00%) |
Mar 01, 2017 | 27.00 | 27.04 | 26.92 | 26.97 | 19,850 | +0.22(+0.83%) |
Feb 28, 2017 | 26.87 | 26.87 | 26.62 | 26.75 | 4,836 | -0.22(-0.82%) |
Feb 27, 2017 | 26.97 | 26.97 | 26.97 | 26.97 | 68 | +0.23(+0.86%) |
Feb 24, 2017 | 26.83 | 26.83 | 26.70 | 26.74 | 42,036 | -0.08(-0.30%) |
Feb 23, 2017 | 26.79 | 26.82 | 26.79 | 26.82 | 1,021 | -0.02(-0.08%) |
Feb 22, 2017 | 26.85 | 26.85 | 26.84 | 26.84 | 662 | +0.03(+0.12%) |
Feb 21, 2017 | 26.80 | 26.81 | 26.80 | 26.81 | 726 | +0.12(+0.45%) |
Feb 17, 2017 | 26.69 | 26.69 | 26.69 | 0 | -0.00(-0.00%) | |
Feb 16, 2017 | 26.65 | 26.69 | 26.52 | 26.69 | 3,590 | +0.02(+0.07%) |
Feb 15, 2017 | 26.67 | 26.67 | 26.67 | 26.67 | 62 | +0.26(+0.98%) |
Feb 14, 2017 | 26.47 | 26.47 | 26.39 | 26.41 | 1,362 | -0.15(-0.56%) |
Feb 13, 2017 | 26.50 | 26.56 | 26.50 | 26.56 | 1,629 | +0.07(+0.25%) |
Feb 10, 2017 | 26.52 | 26.52 | 26.49 | 26.49 | 500 | +0.11(+0.43%) |
Feb 09, 2017 | 26.40 | 26.40 | 26.32 | 26.38 | 2,690 | +0.23(+0.88%) |
Feb 08, 2017 | 26.15 | 26.15 | 26.15 | 26.15 | 45 | +0.00(+0.00%) |
Feb 07, 2017 | 26.15 | 26.15 | 26.15 | 26.15 | 77 | +0.00(+0.00%) |
Feb 06, 2017 | 26.15 | 26.15 | 26.15 | 26.15 | 260 | -0.06(-0.22%) |
Feb 03, 2017 | 26.06 | 26.21 | 26.06 | 26.21 | 711 | +0.29(+1.11%) |
Feb 02, 2017 | 25.90 | 25.92 | 25.90 | 25.92 | 807 | -0.02(-0.08%) |
Feb 01, 2017 | 25.99 | 25.99 | 25.94 | 25.94 | 398 | -0.03(-0.12%) |
Jan 31, 2017 | 26.03 | 26.03 | 25.95 | 25.97 | 2,635 | +0.01(+0.04%) |
Jan 30, 2017 | 25.95 | 25.96 | 25.95 | 25.96 | 5,436 | -0.14(-0.55%) |
Jan 27, 2017 | 26.09 | 26.10 | 26.09 | 26.10 | 790 | -0.04(-0.14%) |
Jan 26, 2017 | 26.14 | 26.14 | 26.14 | 26.14 | 257 | +0.03(+0.13%) |
Jan 25, 2017 | 26.11 | 26.11 | 26.11 | 26.11 | 85 | +0.00(+0.00%) |
Jan 24, 2017 | 26.09 | 26.11 | 26.08 | 26.11 | 2,316 | +0.06(+0.22%) |
Jan 23, 2017 | 26.31 | 26.31 | 26.02 | 26.05 | 7,930 | +0.05(+0.19%) |
Jan 20, 2017 | 25.96 | 26.04 | 25.95 | 26.00 | 2,963 | -0.09(-0.34%) |
Jan 19, 2017 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | +0.00(+0.00%) |
Jan 18, 2017 | 26.06 | 26.12 | 26.04 | 26.09 | 2,875 | +0.09(+0.34%) |
Jan 17, 2017 | 26.27 | 26.27 | 26.00 | 26.00 | 1,468 | -0.15(-0.59%) |
Jan 13, 2017 | 26.16 | 26.16 | 26.16 | 0 | +0.12(+0.45%) | |
Jan 12, 2017 | 26.04 | 26.04 | 26.04 | 26.04 | 467 | -0.13(-0.50%) |
Jan 11, 2017 | 26.42 | 26.42 | 26.11 | 26.17 | 1,708 | +0.08(+0.31%) |
Jan 10, 2017 | 26.07 | 26.11 | 26.02 | 26.09 | 3,520 | +0.05(+0.19%) |
Jan 09, 2017 | 26.05 | 26.06 | 26.04 | 26.04 | 2,177 | -0.06(-0.23%) |
Jan 06, 2017 | 26.10 | 26.10 | 26.10 | 26.10 | 175 | -0.04(-0.15%) |
Jan 05, 2017 | 26.59 | 26.59 | 26.13 | 26.14 | 2,573 | -0.19(-0.72%) |
Jan 04, 2017 | 26.16 | 26.33 | 26.16 | 26.33 | 1,797 | +0.36(+1.39%) |
Jan 03, 2017 | 26.24 | 26.24 | 25.91 | 25.97 | 33,233 | +0.00(+0.00%) |
Dec 30, 2016 | 25.97 | 25.97 | 25.97 | 0 | -0.06(-0.23%) | |
Dec 29, 2016 | 26.04 | 26.07 | 25.97 | 26.03 | 4,843 | +0.18(+0.69%) |
Dec 28, 2016 | 26.06 | 26.06 | 25.85 | 25.85 | 1,494 | -0.31(-1.18%) |
Dec 27, 2016 | 26.16 | 26.16 | 26.16 | 26.16 | 276 | +0.19(+0.73%) |
Dec 23, 2016 | 25.97 | 25.97 | 25.97 | 0 | +0.09(+0.36%) | |
Dec 22, 2016 | 25.89 | 25.89 | 25.88 | 25.88 | 301 | -0.42(-1.61%) |
Dec 21, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 694 | -0.01(-0.04%) |
Dec 20, 2016 | 26.29 | 26.31 | 26.26 | 26.31 | 2,234 | +0.05(+0.19%) |
Dec 19, 2016 | 26.40 | 26.40 | 26.15 | 26.26 | 1,423 | +0.11(+0.42%) |
Dec 16, 2016 | 26.15 | 26.15 | 26.15 | 26.15 | 192 | +0.06(+0.23%) |
Dec 15, 2016 | 26.14 | 26.14 | 26.09 | 26.09 | 573 | -0.07(-0.29%) |
Dec 14, 2016 | 26.21 | 26.21 | 26.16 | 26.16 | 600 | -0.09(-0.32%) |
Dec 13, 2016 | 26.42 | 26.42 | 26.21 | 26.25 | 4,880 | +0.00(+0.00%) |
Dec 12, 2016 | 26.72 | 26.72 | 26.21 | 26.25 | 1,236 | -0.06(-0.23%) |
Dec 09, 2016 | 26.35 | 26.35 | 26.23 | 26.31 | 4,189 | +0.02(+0.08%) |
Dec 08, 2016 | 26.03 | 26.29 | 26.03 | 26.29 | 2,843 | +0.30(+1.15%) |
Dec 07, 2016 | 25.79 | 25.99 | 25.79 | 25.99 | 400 | +0.27(+1.05%) |
Dec 06, 2016 | 25.55 | 25.72 | 25.55 | 25.72 | 2,905 | +0.21(+0.82%) |
Dec 05, 2016 | 25.51 | 25.51 | 25.51 | 25.51 | 200 | +0.20(+0.79%) |
Dec 02, 2016 | 25.49 | 25.51 | 25.30 | 25.31 | 4,089 | +0.10(+0.40%) |
Dec 01, 2016 | 25.49 | 25.49 | 25.21 | 25.21 | 2,506 | -0.21(-0.83%) |
Nov 30, 2016 | 25.58 | 25.58 | 25.42 | 25.42 | 1,050 | -0.27(-1.05%) |
Nov 29, 2016 | 25.70 | 25.76 | 25.65 | 25.69 | 1,566 | +0.09(+0.35%) |
Nov 28, 2016 | 25.65 | 25.70 | 25.60 | 25.60 | 3,735 | -0.05(-0.18%) |
Nov 25, 2016 | 25.70 | 25.70 | 25.62 | 25.65 | 4,868 | +0.13(+0.50%) |
Nov 23, 2016 | 25.52 | 25.52 | 25.52 | 0 | -0.00(-0.00%) | |
Nov 22, 2016 | 25.40 | 25.52 | 25.40 | 25.52 | 4,647 | +0.24(+0.95%) |
Nov 21, 2016 | 25.36 | 25.36 | 25.23 | 25.28 | 5,762 | +0.08(+0.32%) |
Nov 18, 2016 | 25.20 | 25.21 | 25.12 | 25.20 | 12,556 | +0.09(+0.36%) |
Nov 17, 2016 | 25.17 | 25.17 | 25.08 | 25.11 | 974 | +0.09(+0.36%) |
Nov 16, 2016 | 25.05 | 25.05 | 24.95 | 25.02 | 3,277 | -0.01(-0.04%) |
Nov 15, 2016 | 24.90 | 25.03 | 24.90 | 25.03 | 1,596 | +0.13(+0.52%) |
Nov 14, 2016 | 24.90 | 24.90 | 24.90 | 24.90 | 4,045 | +0.52(+2.13%) |
Nov 11, 2016 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) |
Nov 10, 2016 | 24.38 | 24.38 | 24.38 | 24.38 | 122 | +0.00(+0.00%) |
Nov 09, 2016 | 24.09 | 24.45 | 24.09 | 24.38 | 3,683 | +0.18(+0.76%) |
Nov 08, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 367 | +0.14(+0.57%) |
Nov 07, 2016 | 23.98 | 24.06 | 23.98 | 24.06 | 4,328 | +0.35(+1.48%) |
Nov 04, 2016 | 23.75 | 23.75 | 23.71 | 23.71 | 442 | +0.06(+0.25%) |
Nov 03, 2016 | 23.72 | 23.76 | 23.65 | 23.65 | 2,170 | -0.09(-0.38%) |
Nov 02, 2016 | 23.91 | 23.91 | 23.74 | 23.74 | 7,153 | -0.11(-0.46%) |
Nov 01, 2016 | 24.10 | 24.10 | 23.80 | 23.85 | 8,283 | -0.18(-0.75%) |
Oct 31, 2016 | 23.99 | 24.07 | 23.99 | 24.03 | 1,660 | +0.02(+0.08%) |
Oct 28, 2016 | 24.00 | 24.01 | 24.00 | 24.01 | 478 | +0.19(+0.79%) |
Oct 27, 2016 | 23.91 | 23.92 | 23.82 | 23.82 | 1,515 | -0.31(-1.30%) |
Oct 26, 2016 | 24.13 | 24.13 | 24.13 | 24.13 | 111 | -0.18(-0.72%) |
Oct 25, 2016 | 24.31 | 24.31 | 24.31 | 24.31 | 524 | -0.12(-0.49%) |
Oct 24, 2016 | 24.43 | 24.43 | 24.43 | 24.43 | 405 | +0.19(+0.78%) |
Oct 21, 2016 | 24.24 | 24.24 | 24.24 | 24.24 | 390 | -0.02(-0.08%) |
Oct 20, 2016 | 24.25 | 24.26 | 24.25 | 24.26 | 273 | -0.11(-0.45%) |
Oct 19, 2016 | 24.37 | 24.37 | 24.37 | 24.37 | 355 | +0.09(+0.37%) |
Oct 18, 2016 | 24.33 | 24.33 | 24.28 | 24.28 | 455 | +0.12(+0.50%) |
Oct 17, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 270 | -0.03(-0.12%) |
Oct 14, 2016 | 24.18 | 24.19 | 24.18 | 24.19 | 961 | +0.05(+0.19%) |
Oct 13, 2016 | 24.14 | 24.14 | 24.14 | 24.14 | 186 | +0.05(+0.22%) |
Oct 12, 2016 | 24.09 | 24.09 | 24.09 | 24.09 | 33 | +0.00(+0.00%) |
Oct 11, 2016 | 24.23 | 24.23 | 24.05 | 24.09 | 1,432 | -0.29(-1.19%) |
Oct 10, 2016 | 24.43 | 24.43 | 24.38 | 24.38 | 6,242 | +0.14(+0.58%) |
Oct 07, 2016 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Oct 06, 2016 | 24.20 | 24.24 | 24.20 | 24.24 | 48,979 | -0.23(-0.94%) |
Oct 05, 2016 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) |
Oct 04, 2016 | 24.47 | 24.47 | 24.47 | 24.47 | 257 | +0.02(+0.08%) |
Oct 03, 2016 | 24.45 | 24.45 | 24.45 | 24.45 | 800 | -0.08(-0.31%) |
Sep 30, 2016 | 24.53 | 24.53 | 24.53 | 24.53 | 305 | -0.23(-0.94%) |
Sep 29, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 38,000 | +0.00(+0.00%) |
Sep 26, 2016 | 24.77 | 24.77 | 24.76 | 24.76 | 38,791 | -0.19(-0.76%) |
Sep 23, 2016 | 24.93 | 24.95 | 24.93 | 24.95 | 2,083 | -0.03(-0.12%) |
Sep 22, 2016 | 24.98 | 24.98 | 24.98 | 24.98 | 713 | +0.48(+1.96%) |
Sep 21, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Sep 20, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Sep 19, 2016 | 25.54 | 25.54 | 24.49 | 24.50 | 3,933 | +0.19(+0.78%) |
Sep 16, 2016 | 24.31 | 24.31 | 24.31 | 24.31 | 626 | -0.04(-0.16%) |
Sep 15, 2016 | 24.38 | 24.38 | 24.34 | 24.35 | 3,165 | +0.00(+0.00%) |
Sep 14, 2016 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | +0.00(+0.00%) |
Sep 13, 2016 | 24.35 | 24.35 | 24.35 | 24.35 | 59 | +0.00(+0.00%) |