Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.82 | 26.82 | 26.36 | 26.36 | 14,547 | -0.07(-0.26%) |
Apr 27, 2017 | 26.43 | 26.48 | 26.40 | 26.43 | 24,124 | +0.03(+0.10%) |
Apr 26, 2017 | 26.53 | 26.55 | 26.40 | 26.40 | 32,351 | -0.04(-0.16%) |
Apr 25, 2017 | 26.45 | 26.45 | 26.40 | 26.44 | 26,150 | +0.18(+0.68%) |
Apr 24, 2017 | 26.24 | 26.27 | 26.22 | 26.27 | 19,788 | +0.26(+1.01%) |
Apr 21, 2017 | 26.03 | 26.03 | 25.95 | 26.00 | 21,787 | -0.09(-0.35%) |
Apr 20, 2017 | 25.95 | 26.09 | 25.95 | 26.09 | 7,267 | +0.22(+0.85%) |
Apr 19, 2017 | 25.88 | 26.00 | 25.84 | 25.87 | 21,315 | +0.02(+0.09%) |
Apr 18, 2017 | 25.80 | 25.89 | 25.79 | 25.85 | 37,659 | -0.08(-0.30%) |
Apr 17, 2017 | 25.74 | 25.93 | 25.74 | 25.93 | 29,777 | +0.17(+0.67%) |
Apr 13, 2017 | 25.84 | 25.89 | 25.72 | 25.76 | 36,849 | -0.10(-0.40%) |
Apr 12, 2017 | 25.98 | 25.98 | 25.82 | 25.86 | 35,221 | -0.06(-0.25%) |
Apr 11, 2017 | 25.93 | 25.96 | 25.80 | 25.93 | 30,561 | -0.05(-0.20%) |
Apr 10, 2017 | 26.01 | 26.02 | 25.93 | 25.98 | 73,326 | +0.04(+0.14%) |
Apr 07, 2017 | 26.00 | 26.06 | 25.94 | 25.94 | 17,931 | -0.07(-0.25%) |
Apr 06, 2017 | 25.91 | 26.01 | 25.91 | 26.01 | 46,669 | +0.03(+0.11%) |
Apr 05, 2017 | 26.07 | 26.38 | 25.90 | 25.98 | 60,609 | +0.00(+0.02%) |
Apr 04, 2017 | 26.03 | 26.05 | 25.95 | 25.97 | 107,535 | -0.10(-0.37%) |
Apr 03, 2017 | 26.11 | 26.11 | 25.85 | 26.07 | 59,096 | -0.03(-0.12%) |
Mar 31, 2017 | 26.14 | 26.19 | 26.10 | 26.10 | 33,283 | -0.08(-0.29%) |
Mar 30, 2017 | 26.04 | 26.18 | 26.04 | 26.18 | 28,818 | +0.13(+0.49%) |
Mar 29, 2017 | 25.88 | 26.07 | 25.88 | 26.05 | 154,048 | +0.11(+0.41%) |
Mar 28, 2017 | 25.79 | 25.98 | 25.76 | 25.95 | 1,372,271 | +0.14(+0.56%) |
Mar 27, 2017 | 25.76 | 25.83 | 25.64 | 25.80 | 22,895 | +0.09(+0.36%) |
Mar 24, 2017 | 25.93 | 25.95 | 25.70 | 25.71 | 26,400 | -0.09(-0.33%) |
Mar 23, 2017 | 25.84 | 25.96 | 25.79 | 25.79 | 15,297 | -0.02(-0.09%) |
Mar 22, 2017 | 25.74 | 25.84 | 25.74 | 25.82 | 12,244 | -0.03(-0.10%) |
Mar 21, 2017 | 26.10 | 26.15 | 25.84 | 25.84 | 18,762 | -0.31(-1.17%) |
Mar 20, 2017 | 26.17 | 26.20 | 26.10 | 26.15 | 50,957 | -0.12(-0.45%) |
Mar 17, 2017 | 26.35 | 26.35 | 26.21 | 26.27 | 15,986 | +0.05(+0.21%) |
Mar 16, 2017 | 26.32 | 26.32 | 26.21 | 26.21 | 9,134 | -0.02(-0.08%) |
Mar 15, 2017 | 26.12 | 26.33 | 26.12 | 26.23 | 46,946 | +0.26(+1.00%) |
Mar 14, 2017 | 26.02 | 26.02 | 25.95 | 25.98 | 7,493 | -0.12(-0.44%) |
Mar 13, 2017 | 26.07 | 26.18 | 26.07 | 26.09 | 22,065 | +0.01(+0.05%) |
Mar 10, 2017 | 26.12 | 26.12 | 26.02 | 26.08 | 48,919 | +0.15(+0.56%) |
Mar 09, 2017 | 26.02 | 26.12 | 25.93 | 25.93 | 22,940 | -0.15(-0.58%) |
Mar 08, 2017 | 26.13 | 26.13 | 26.07 | 26.09 | 15,183 | -0.02(-0.07%) |
Mar 07, 2017 | 26.09 | 26.14 | 26.07 | 26.10 | 24,215 | -0.03(-0.10%) |
Mar 06, 2017 | 26.10 | 26.17 | 26.08 | 26.13 | 115,334 | -0.14(-0.54%) |
Mar 03, 2017 | 26.24 | 26.27 | 26.23 | 26.27 | 10,571 | +0.02(+0.07%) |
Mar 02, 2017 | 26.42 | 26.42 | 26.25 | 26.25 | 125,153 | -0.19(-0.72%) |
Mar 01, 2017 | 26.36 | 26.75 | 26.36 | 26.44 | 56,107 | +0.38(+1.47%) |
Feb 28, 2017 | 26.19 | 26.19 | 26.02 | 26.06 | 36,150 | -0.12(-0.46%) |
Feb 27, 2017 | 26.14 | 26.18 | 26.13 | 26.18 | 20,329 | +0.19(+0.72%) |
Feb 24, 2017 | 26.04 | 26.04 | 25.99 | 25.99 | 18,994 | -0.05(-0.20%) |
Feb 23, 2017 | 26.15 | 26.15 | 26.01 | 26.04 | 36,435 | -0.05(-0.21%) |
Feb 22, 2017 | 26.12 | 26.14 | 26.02 | 26.10 | 29,118 | -0.05(-0.20%) |
Feb 21, 2017 | 25.98 | 26.15 | 25.98 | 26.15 | 21,842 | +0.26(+1.01%) |
Feb 17, 2017 | 25.89 | 25.89 | 25.89 | 0 | +0.01(+0.05%) | |
Feb 16, 2017 | 25.96 | 25.96 | 25.82 | 25.88 | 39,602 | -0.05(-0.19%) |
Feb 15, 2017 | 25.77 | 25.94 | 25.77 | 25.93 | 70,795 | +0.13(+0.51%) |
Feb 14, 2017 | 25.75 | 25.80 | 25.66 | 25.80 | 86,378 | +0.04(+0.15%) |
Feb 13, 2017 | 25.71 | 25.78 | 25.66 | 25.76 | 32,610 | +0.17(+0.68%) |
Feb 10, 2017 | 25.51 | 25.58 | 25.51 | 25.58 | 6,116 | +0.09(+0.35%) |
Feb 09, 2017 | 25.48 | 25.53 | 25.41 | 25.49 | 16,980 | +0.18(+0.71%) |
Feb 08, 2017 | 25.27 | 25.36 | 25.22 | 25.31 | 26,772 | +0.04(+0.14%) |
Feb 07, 2017 | 25.37 | 25.37 | 25.24 | 25.28 | 38,089 | -0.04(-0.17%) |
Feb 06, 2017 | 25.32 | 25.36 | 25.29 | 25.32 | 37,086 | -0.02(-0.09%) |
Feb 03, 2017 | 25.34 | 25.40 | 25.31 | 25.35 | 7,967 | +0.17(+0.69%) |
Feb 02, 2017 | 25.20 | 25.24 | 25.06 | 25.17 | 17,658 | -0.02(-0.08%) |