Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.06 | 26.10 | 25.59 | 25.66 | 530,744 | -0.20(-0.76%) |
Apr 27, 2017 | 26.15 | 26.15 | 25.66 | 25.86 | 422,264 | -0.24(-0.94%) |
Apr 26, 2017 | 25.66 | 26.50 | 25.47 | 26.10 | 1,004,679 | +0.44(+1.72%) |
Apr 25, 2017 | 26.01 | 26.10 | 25.52 | 25.66 | 617,631 | -0.05(-0.19%) |
Apr 24, 2017 | 26.45 | 26.45 | 25.61 | 25.71 | 628,916 | -0.10(-0.38%) |
Apr 21, 2017 | 25.91 | 26.15 | 25.47 | 25.81 | 515,776 | -0.20(-0.75%) |
Apr 20, 2017 | 25.66 | 26.25 | 25.47 | 26.01 | 507,580 | +0.54(+2.12%) |
Apr 19, 2017 | 25.71 | 26.40 | 25.47 | 25.47 | 497,321 | -0.05(-0.19%) |
Apr 18, 2017 | 24.93 | 25.57 | 24.88 | 25.52 | 596,145 | +0.54(+2.16%) |
Apr 17, 2017 | 24.59 | 25.08 | 24.39 | 24.98 | 382,653 | +0.49(+2.00%) |
Apr 13, 2017 | 24.68 | 24.68 | 24.29 | 24.49 | 766,014 | -0.39(-1.57%) |
Apr 12, 2017 | 25.32 | 25.52 | 24.56 | 24.88 | 704,923 | -0.64(-2.50%) |
Apr 11, 2017 | 25.12 | 26.01 | 25.03 | 25.52 | 876,154 | +0.15(+0.58%) |
Apr 10, 2017 | 24.59 | 25.76 | 24.54 | 25.37 | 628,398 | +0.69(+2.78%) |
Apr 07, 2017 | 24.49 | 24.98 | 24.34 | 24.68 | 672,631 | -0.10(-0.40%) |
Apr 06, 2017 | 24.10 | 25.22 | 23.94 | 24.78 | 569,916 | +0.64(+2.64%) |
Apr 05, 2017 | 24.83 | 25.22 | 24.10 | 24.15 | 556,702 | -0.34(-1.40%) |
Apr 04, 2017 | 24.39 | 25.08 | 24.39 | 24.49 | 612,907 | +0.05(+0.20%) |
Apr 03, 2017 | 25.27 | 25.32 | 24.34 | 24.44 | 481,927 | -0.78(-3.11%) |
Mar 31, 2017 | 24.93 | 25.64 | 24.93 | 25.22 | 694,096 | +0.34(+1.38%) |
Mar 30, 2017 | 24.59 | 24.98 | 24.59 | 24.88 | 464,384 | +0.39(+1.60%) |
Mar 29, 2017 | 24.15 | 24.73 | 24.15 | 24.49 | 357,636 | +0.34(+1.42%) |
Mar 28, 2017 | 23.51 | 24.27 | 23.26 | 24.15 | 1,035,118 | +0.49(+2.07%) |
Mar 27, 2017 | 22.82 | 23.85 | 22.53 | 23.66 | 703,243 | +0.34(+1.47%) |
Mar 24, 2017 | 23.75 | 24.00 | 23.12 | 23.31 | 413,249 | -0.29(-1.24%) |
Mar 23, 2017 | 23.36 | 23.80 | 23.02 | 23.61 | 823,970 | +0.24(+1.05%) |
Mar 22, 2017 | 23.90 | 23.95 | 23.31 | 23.36 | 726,982 | -0.59(-2.45%) |
Mar 21, 2017 | 25.08 | 25.08 | 23.80 | 23.95 | 1,106,543 | -0.98(-3.93%) |
Mar 20, 2017 | 24.88 | 25.27 | 24.64 | 24.93 | 705,807 | +0.05(+0.20%) |
Mar 17, 2017 | 24.59 | 24.93 | 24.49 | 24.88 | 1,246,051 | +0.39(+1.60%) |
Mar 16, 2017 | 24.29 | 24.73 | 24.00 | 24.49 | 558,385 | +0.34(+1.42%) |
Mar 15, 2017 | 23.75 | 24.44 | 23.61 | 24.15 | 791,734 | +0.54(+2.28%) |
Mar 14, 2017 | 23.56 | 23.85 | 23.12 | 23.61 | 498,423 | -0.39(-1.63%) |
Mar 13, 2017 | 24.39 | 23.80 | 24.00 | 567,123 | +0.15(+0.62%) | |
Mar 10, 2017 | 24.68 | 24.68 | 23.83 | 23.85 | 659,299 | -0.54(-2.21%) |
Mar 09, 2017 | 25.03 | 25.22 | 24.05 | 24.39 | 786,181 | -0.64(-2.54%) |
Mar 08, 2017 | 25.81 | 25.81 | 24.98 | 25.03 | 703,058 | -0.64(-2.48%) |
Mar 07, 2017 | 25.91 | 26.14 | 25.42 | 25.66 | 634,582 | -0.39(-1.50%) |
Mar 06, 2017 | 26.20 | 26.45 | 25.91 | 26.06 | 574,877 | -0.24(-0.93%) |
Mar 03, 2017 | 26.74 | 26.79 | 26.20 | 26.30 | 405,429 | -0.34(-1.29%) |
Mar 02, 2017 | 27.18 | 27.48 | 26.55 | 26.64 | 580,064 | -0.69(-2.51%) |
Mar 01, 2017 | 28.06 | 28.21 | 26.99 | 27.33 | 879,259 | +0.10(+0.36%) |
Feb 28, 2017 | 27.13 | 27.77 | 26.96 | 27.23 | 572,383 | +0.05(+0.18%) |
Feb 27, 2017 | 26.30 | 27.57 | 26.20 | 27.18 | 967,715 | +0.97(+3.70%) |
Feb 24, 2017 | 25.72 | 26.36 | 25.48 | 26.21 | 376,151 | +0.10(+0.37%) |
Feb 23, 2017 | 25.87 | 26.75 | 25.82 | 26.11 | 702,380 | +0.29(+1.14%) |
Feb 22, 2017 | 25.72 | 25.92 | 25.38 | 25.82 | 538,453 | -0.10(-0.38%) |
Feb 21, 2017 | 26.41 | 26.51 | 25.77 | 25.92 | 646,306 | -0.29(-1.12%) |
Feb 17, 2017 | 26.21 | 26.21 | 26.21 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 26.55 | 26.60 | 25.82 | 26.21 | 608,684 | -0.34(-1.29%) |
Feb 15, 2017 | 26.60 | 26.61 | 26.07 | 26.55 | 721,778 | -0.05(-0.18%) |
Feb 14, 2017 | 26.95 | 27.04 | 26.31 | 26.60 | 872,532 | -0.49(-1.80%) |
Feb 13, 2017 | 27.53 | 27.78 | 26.90 | 27.09 | 900,438 | -0.49(-1.77%) |
Feb 10, 2017 | 27.58 | 27.87 | 27.43 | 27.58 | 851,656 | +0.44(+1.62%) |
Feb 09, 2017 | 27.29 | 28.02 | 27.04 | 27.14 | 750,200 | -0.05(-0.18%) |
Feb 08, 2017 | 27.48 | 27.53 | 26.80 | 27.19 | 699,127 | -0.54(-1.94%) |
Feb 07, 2017 | 27.68 | 27.83 | 26.99 | 27.73 | 866,887 | +0.39(+1.43%) |
Feb 06, 2017 | 27.43 | 28.12 | 27.09 | 27.34 | 1,278,609 | -0.93(-3.29%) |
Feb 03, 2017 | 26.90 | 28.36 | 26.55 | 28.27 | 1,101,999 | +1.42(+5.28%) |
Feb 02, 2017 | 26.80 | 27.14 | 25.82 | 26.85 | 1,921,581 | +0.05(+0.18%) |