Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.34 | 26.34 | 26.08 | 26.12 | 14,781 | -0.22(-0.82%) |
Apr 27, 2017 | 26.32 | 26.35 | 26.26 | 26.34 | 4,646 | -0.02(-0.08%) |
Apr 26, 2017 | 26.26 | 26.37 | 26.26 | 26.36 | 10,162 | +0.13(+0.50%) |
Apr 25, 2017 | 26.23 | 26.26 | 26.18 | 26.23 | 10,136 | +0.04(+0.15%) |
Apr 24, 2017 | 26.23 | 26.25 | 26.13 | 26.19 | 4,044 | +0.26(+1.00%) |
Apr 21, 2017 | 25.95 | 25.95 | 25.92 | 25.93 | 16,181 | -0.11(-0.43%) |
Apr 20, 2017 | 25.87 | 26.04 | 25.87 | 26.04 | 355 | +0.30(+1.18%) |
Apr 19, 2017 | 25.78 | 25.78 | 25.74 | 25.74 | 10,265 | +0.13(+0.51%) |
Apr 18, 2017 | 25.58 | 25.64 | 25.50 | 25.61 | 8,242 | -0.07(-0.27%) |
Apr 17, 2017 | 25.58 | 25.68 | 25.58 | 25.68 | 10,837 | +0.17(+0.67%) |
Apr 13, 2017 | 25.63 | 25.71 | 25.51 | 25.51 | 21,091 | -0.22(-0.86%) |
Apr 12, 2017 | 25.89 | 25.89 | 25.67 | 25.73 | 3,150 | -0.07(-0.25%) |
Apr 11, 2017 | 25.85 | 25.85 | 25.65 | 25.80 | 3,294 | -0.07(-0.29%) |
Apr 10, 2017 | 26.00 | 26.00 | 25.87 | 25.87 | 5,968 | +0.02(+0.08%) |
Apr 07, 2017 | 25.81 | 25.85 | 25.80 | 25.85 | 8,538 | +0.05(+0.19%) |
Apr 06, 2017 | 25.73 | 25.85 | 25.73 | 25.80 | 6,905 | +0.11(+0.43%) |
Apr 05, 2017 | 25.85 | 25.98 | 25.69 | 25.69 | 5,550 | -0.10(-0.39%) |
Apr 04, 2017 | 25.82 | 25.82 | 25.76 | 25.79 | 2,927 | -0.06(-0.23%) |
Apr 03, 2017 | 26.00 | 26.00 | 25.77 | 25.85 | 3,527 | -0.19(-0.75%) |
Mar 31, 2017 | 26.03 | 26.09 | 26.03 | 26.04 | 4,055 | +0.03(+0.11%) |
Mar 30, 2017 | 25.92 | 26.04 | 25.92 | 26.02 | 4,075 | +0.11(+0.41%) |
Mar 29, 2017 | 25.76 | 25.93 | 25.74 | 25.91 | 4,167 | +0.13(+0.50%) |
Mar 28, 2017 | 25.58 | 25.79 | 25.54 | 25.78 | 7,610 | +0.20(+0.78%) |
Mar 27, 2017 | 25.36 | 25.60 | 25.35 | 25.58 | 8,432 | +0.06(+0.24%) |
Mar 24, 2017 | 25.57 | 25.66 | 25.52 | 25.52 | 2,656 | -0.06(-0.22%) |
Mar 23, 2017 | 25.60 | 25.68 | 25.58 | 25.58 | 4,485 | +0.03(+0.14%) |
Mar 22, 2017 | 25.44 | 25.55 | 25.41 | 25.54 | 8,383 | +0.12(+0.48%) |
Mar 21, 2017 | 25.96 | 25.96 | 25.40 | 25.42 | 13,249 | -0.48(-1.84%) |
Mar 20, 2017 | 25.90 | 25.91 | 25.84 | 25.90 | 6,164 | -0.06(-0.24%) |
Mar 17, 2017 | 25.96 | 26.02 | 25.93 | 25.96 | 16,113 | +0.01(+0.04%) |
Mar 16, 2017 | 26.06 | 26.06 | 25.93 | 25.95 | 10,500 | -0.10(-0.37%) |
Mar 15, 2017 | 25.80 | 26.06 | 25.80 | 26.05 | 7,214 | +0.32(+1.23%) |
Mar 14, 2017 | 25.74 | 25.74 | 25.66 | 25.73 | 1,470 | -0.06(-0.25%) |
Mar 13, 2017 | 25.84 | 25.91 | 25.77 | 25.79 | 4,916 | -0.03(-0.10%) |
Mar 10, 2017 | 25.82 | 25.88 | 25.74 | 25.82 | 1,706 | +0.06(+0.23%) |
Mar 09, 2017 | 25.91 | 25.91 | 25.76 | 25.76 | 3,074 | -0.15(-0.60%) |
Mar 08, 2017 | 25.95 | 26.01 | 25.91 | 25.91 | 6,586 | -0.01(-0.02%) |
Mar 07, 2017 | 26.03 | 26.09 | 25.92 | 25.92 | 7,331 | -0.21(-0.82%) |
Mar 06, 2017 | 26.09 | 26.13 | 26.05 | 26.13 | 3,965 | -0.17(-0.63%) |
Mar 03, 2017 | 26.26 | 26.30 | 26.22 | 26.30 | 4,860 | -0.05(-0.19%) |
Mar 02, 2017 | 26.38 | 26.43 | 26.31 | 26.35 | 11,872 | -0.10(-0.38%) |
Mar 01, 2017 | 26.46 | 26.54 | 26.45 | 26.45 | 18,559 | +0.15(+0.57%) |
Feb 28, 2017 | 26.40 | 26.41 | 26.26 | 26.30 | 8,893 | -0.23(-0.87%) |
Feb 27, 2017 | 26.39 | 26.55 | 26.39 | 26.53 | 17,244 | +0.14(+0.53%) |
Feb 24, 2017 | 26.20 | 26.39 | 26.15 | 26.39 | 9,903 | +0.10(+0.38%) |
Feb 23, 2017 | 26.34 | 26.35 | 26.21 | 26.29 | 32,383 | +0.04(+0.15%) |
Feb 22, 2017 | 26.30 | 26.30 | 26.18 | 26.25 | 23,746 | -0.06(-0.23%) |
Feb 21, 2017 | 26.25 | 26.33 | 26.22 | 26.31 | 9,886 | +0.22(+0.84%) |
Feb 17, 2017 | 26.09 | 26.09 | 26.09 | 0 | +0.03(+0.12%) | |
Feb 16, 2017 | 26.14 | 26.14 | 25.98 | 26.06 | 19,808 | -0.01(-0.04%) |
Feb 15, 2017 | 26.00 | 26.09 | 25.97 | 26.07 | 31,446 | +0.18(+0.70%) |
Feb 14, 2017 | 25.83 | 25.93 | 25.82 | 25.89 | 3,585 | +0.02(+0.08%) |
Feb 13, 2017 | 25.80 | 25.87 | 25.79 | 25.87 | 5,618 | +0.19(+0.74%) |
Feb 10, 2017 | 25.64 | 25.69 | 25.64 | 25.68 | 25,467 | +0.16(+0.63%) |
Feb 09, 2017 | 25.50 | 25.54 | 25.50 | 25.52 | 8,395 | +0.17(+0.67%) |
Feb 08, 2017 | 25.23 | 25.36 | 25.21 | 25.35 | 2,156 | +0.10(+0.40%) |
Feb 07, 2017 | 25.40 | 25.40 | 25.25 | 25.25 | 1,414 | -0.04(-0.16%) |
Feb 06, 2017 | 25.29 | 25.29 | 25.29 | 25.29 | 896 | -0.04(-0.16%) |
Feb 03, 2017 | 25.26 | 25.35 | 25.26 | 25.33 | 2,441 | +0.15(+0.60%) |
Feb 02, 2017 | 25.18 | 25.19 | 25.13 | 25.18 | 1,901 | +0.12(+0.48%) |
Feb 01, 2017 | 25.09 | 25.09 | 25.06 | 25.06 | 2,911 | -0.10(-0.39%) |
Jan 31, 2017 | 24.95 | 25.16 | 24.95 | 25.16 | 1,633 | +0.14(+0.56%) |
Jan 30, 2017 | 25.10 | 25.10 | 24.95 | 25.02 | 1,410 | -0.15(-0.60%) |
Jan 27, 2017 | 25.29 | 25.29 | 25.16 | 25.17 | 5,157 | -0.12(-0.47%) |
Jan 26, 2017 | 25.55 | 25.55 | 25.29 | 25.29 | 11,349 | -0.16(-0.63%) |
Jan 25, 2017 | 25.46 | 25.48 | 25.42 | 25.45 | 2,482 | +0.13(+0.50%) |
Jan 24, 2017 | 25.21 | 25.34 | 25.15 | 25.32 | 11,309 | +0.25(+1.02%) |
Jan 23, 2017 | 25.05 | 25.07 | 24.92 | 25.07 | 2,118 | -0.10(-0.41%) |
Jan 20, 2017 | 25.15 | 25.22 | 25.15 | 25.17 | 3,045 | +0.09(+0.37%) |
Jan 19, 2017 | 25.20 | 25.20 | 25.01 | 25.08 | 7,477 | -0.11(-0.43%) |
Jan 18, 2017 | 25.21 | 25.21 | 25.19 | 25.19 | 3,465 | +0.02(+0.07%) |
Jan 17, 2017 | 25.15 | 25.29 | 25.15 | 25.17 | 6,170 | -0.01(-0.04%) |
Jan 13, 2017 | 25.18 | 25.18 | 25.18 | 0 | +0.07(+0.28%) | |
Jan 12, 2017 | 25.05 | 25.11 | 24.90 | 25.11 | 7,184 | +0.04(+0.17%) |
Jan 11, 2017 | 25.17 | 25.19 | 25.07 | 25.07 | 2,428 | -0.11(-0.44%) |
Jan 10, 2017 | 25.17 | 25.24 | 25.17 | 25.18 | 3,960 | +0.04(+0.15%) |
Jan 09, 2017 | 25.21 | 25.21 | 25.07 | 25.14 | 2,974 | -0.09(-0.36%) |
Jan 06, 2017 | 25.16 | 25.29 | 25.16 | 25.23 | 3,730 | +0.11(+0.44%) |
Jan 05, 2017 | 25.20 | 25.20 | 25.03 | 25.12 | 15,207 | -0.20(-0.79%) |
Jan 04, 2017 | 25.05 | 25.43 | 25.05 | 25.32 | 11,897 | +0.40(+1.61%) |
Jan 03, 2017 | 24.81 | 25.02 | 24.81 | 24.92 | 10,830 | +0.28(+1.14%) |
Dec 30, 2016 | 24.64 | 24.64 | 24.64 | 0 | -0.11(-0.44%) | |
Dec 29, 2016 | 24.68 | 24.76 | 24.68 | 24.75 | 5,614 | +0.06(+0.24%) |
Dec 28, 2016 | 24.96 | 24.98 | 24.67 | 24.69 | 10,959 | -0.27(-1.08%) |
Dec 27, 2016 | 24.93 | 25.02 | 24.93 | 24.96 | 16,684 | +0.11(+0.44%) |
Dec 23, 2016 | 24.85 | 24.85 | 24.85 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 24.97 | 24.98 | 24.78 | 24.80 | 56,850 | -0.31(-1.23%) |
Dec 21, 2016 | 25.18 | 25.18 | 25.11 | 25.11 | 1,520 | -0.06(-0.24%) |
Dec 20, 2016 | 25.17 | 25.17 | 25.17 | 25.17 | 300 | +0.10(+0.40%) |