Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.66 | 26.00 | 25.63 | 25.72 | 1,594,630 | -0.13(-0.51%) |
Apr 27, 2017 | 25.82 | 25.98 | 25.79 | 25.85 | 1,145,631 | -0.01(-0.03%) |
Apr 26, 2017 | 25.87 | 26.04 | 25.78 | 25.86 | 1,006,937 | -0.04(-0.14%) |
Apr 25, 2017 | 26.13 | 26.26 | 25.83 | 25.89 | 2,130,250 | -0.18(-0.71%) |
Apr 24, 2017 | 26.08 | 26.14 | 25.86 | 26.08 | 1,239,218 | +0.08(+0.31%) |
Apr 21, 2017 | 25.72 | 26.03 | 25.72 | 26.00 | 1,420,047 | +0.31(+1.21%) |
Apr 20, 2017 | 25.73 | 25.73 | 25.41 | 25.69 | 2,058,424 | -0.06(-0.23%) |
Apr 19, 2017 | 25.84 | 25.91 | 25.66 | 25.75 | 1,815,427 | -0.05(-0.20%) |
Apr 18, 2017 | 25.62 | 25.86 | 25.53 | 25.80 | 2,124,936 | +0.18(+0.69%) |
Apr 17, 2017 | 25.55 | 25.68 | 25.49 | 25.62 | 2,027,140 | +0.09(+0.35%) |
Apr 13, 2017 | 25.72 | 25.73 | 25.51 | 25.53 | 1,090,776 | -0.17(-0.66%) |
Apr 12, 2017 | 25.80 | 25.80 | 25.64 | 25.70 | 1,301,046 | -0.10(-0.37%) |
Apr 11, 2017 | 25.63 | 25.82 | 25.52 | 25.80 | 1,316,355 | +0.17(+0.66%) |
Apr 10, 2017 | 25.75 | 25.80 | 25.54 | 25.63 | 1,458,985 | -0.11(-0.43%) |
Apr 07, 2017 | 25.92 | 26.01 | 25.73 | 25.74 | 1,085,024 | -0.15(-0.57%) |
Apr 06, 2017 | 25.85 | 25.93 | 25.72 | 25.89 | 1,636,163 | +0.02(+0.09%) |
Apr 05, 2017 | 25.82 | 25.91 | 25.69 | 25.86 | 2,234,359 | +0.07(+0.28%) |
Apr 04, 2017 | 25.51 | 25.91 | 25.51 | 25.79 | 1,638,846 | +0.21(+0.80%) |
Apr 03, 2017 | 25.64 | 25.64 | 25.34 | 25.58 | 2,171,553 | -0.06(-0.23%) |
Mar 31, 2017 | 25.74 | 25.85 | 25.63 | 25.64 | 1,596,500 | -0.14(-0.54%) |
Mar 30, 2017 | 25.91 | 25.91 | 25.69 | 25.78 | 865,703 | -0.17(-0.65%) |
Mar 29, 2017 | 26.04 | 26.04 | 25.86 | 25.95 | 1,557,900 | -0.15(-0.59%) |
Mar 28, 2017 | 25.91 | 26.13 | 25.83 | 26.10 | 1,550,244 | +0.15(+0.56%) |
Mar 27, 2017 | 26.24 | 26.29 | 25.82 | 25.96 | 1,937,346 | -0.21(-0.78%) |
Mar 24, 2017 | 26.10 | 26.35 | 26.04 | 26.16 | 2,963,411 | +0.10(+0.39%) |
Mar 23, 2017 | 26.15 | 26.33 | 25.97 | 26.06 | 2,363,057 | -0.06(-0.22%) |
Mar 22, 2017 | 26.19 | 26.35 | 26.07 | 26.12 | 3,466,249 | -0.06(-0.22%) |
Mar 21, 2017 | 26.46 | 26.49 | 26.10 | 26.18 | 5,068,756 | -0.57(-2.14%) |
Mar 20, 2017 | 27.04 | 27.05 | 26.70 | 26.75 | 904,209 | -0.22(-0.82%) |
Mar 17, 2017 | 26.83 | 27.15 | 26.83 | 26.97 | 4,140,384 | +0.12(+0.46%) |
Mar 16, 2017 | 27.01 | 27.03 | 26.68 | 26.84 | 1,585,309 | -0.21(-0.79%) |
Mar 15, 2017 | 26.70 | 27.17 | 26.59 | 27.06 | 1,951,537 | +0.48(+1.82%) |
Mar 14, 2017 | 26.66 | 26.71 | 26.49 | 26.57 | 1,144,928 | -0.10(-0.38%) |
Mar 13, 2017 | 26.56 | 26.84 | 26.56 | 26.68 | 1,402,820 | +0.12(+0.47%) |
Mar 10, 2017 | 26.59 | 26.70 | 26.38 | 26.55 | 1,479,838 | +0.12(+0.47%) |
Mar 09, 2017 | 26.32 | 26.48 | 26.22 | 26.43 | 2,033,174 | +0.12(+0.47%) |
Mar 08, 2017 | 26.72 | 26.79 | 26.29 | 26.30 | 1,489,218 | -0.67(-2.50%) |
Mar 07, 2017 | 26.93 | 27.01 | 26.81 | 26.98 | 1,675,037 | +0.07(+0.27%) |
Mar 06, 2017 | 26.92 | 27.04 | 26.81 | 26.90 | 1,392,268 | -0.03(-0.11%) |
Mar 03, 2017 | 27.13 | 27.20 | 26.87 | 26.93 | 2,234,064 | -0.18(-0.65%) |
Mar 02, 2017 | 26.97 | 27.36 | 26.92 | 27.11 | 1,412,267 | -0.03(-0.11%) |
Mar 01, 2017 | 26.73 | 27.42 | 26.52 | 27.14 | 1,734,149 | +0.14(+0.52%) |
Feb 28, 2017 | 26.56 | 27.11 | 26.40 | 27.00 | 2,247,387 | +0.41(+1.54%) |
Feb 27, 2017 | 26.49 | 26.65 | 26.36 | 26.59 | 1,312,890 | +0.12(+0.44%) |
Feb 24, 2017 | 26.30 | 26.59 | 26.24 | 26.47 | 1,580,976 | +0.26(+1.01%) |
Feb 23, 2017 | 26.03 | 26.47 | 25.76 | 26.21 | 2,588,476 | +0.59(+2.29%) |
Feb 22, 2017 | 25.60 | 25.78 | 25.46 | 25.62 | 812,039 | +0.00(+0.00%) |
Feb 21, 2017 | 25.35 | 25.63 | 25.29 | 25.62 | 921,860 | +0.24(+0.95%) |
Feb 17, 2017 | 25.38 | 25.38 | 25.38 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 25.05 | 25.39 | 25.05 | 25.38 | 862,366 | +0.32(+1.26%) |
Feb 15, 2017 | 25.00 | 25.12 | 24.90 | 25.06 | 1,108,910 | -0.09(-0.35%) |
Feb 14, 2017 | 25.30 | 25.33 | 24.98 | 25.15 | 641,180 | -0.17(-0.67%) |
Feb 13, 2017 | 25.06 | 25.33 | 25.06 | 25.32 | 658,597 | +0.20(+0.79%) |
Feb 10, 2017 | 24.95 | 25.25 | 24.94 | 25.12 | 917,769 | +0.15(+0.62%) |
Feb 09, 2017 | 24.84 | 24.97 | 24.75 | 24.97 | 1,298,988 | +0.12(+0.47%) |
Feb 08, 2017 | 24.91 | 24.91 | 24.75 | 24.85 | 1,010,064 | +0.00(+0.00%) |
Feb 07, 2017 | 24.88 | 24.92 | 24.81 | 24.85 | 720,194 | +0.01(+0.03%) |
Feb 06, 2017 | 24.92 | 24.99 | 24.81 | 24.84 | 965,122 | +0.01(+0.06%) |
Feb 03, 2017 | 24.73 | 24.88 | 24.60 | 24.83 | 859,430 | +0.26(+1.04%) |
Feb 02, 2017 | 24.38 | 24.58 | 24.19 | 24.57 | 1,080,451 | +0.24(+0.99%) |