Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.12 | 26.12 | 25.81 | 25.90 | 851,361 | -0.02(-0.08%) |
Apr 27, 2017 | 26.45 | 26.48 | 25.68 | 25.92 | 896,643 | -0.48(-1.83%) |
Apr 26, 2017 | 25.78 | 26.44 | 25.52 | 26.40 | 1,086,126 | +0.26(+1.01%) |
Apr 25, 2017 | 26.15 | 26.27 | 25.86 | 26.14 | 1,192,486 | +0.13(+0.51%) |
Apr 24, 2017 | 26.09 | 26.19 | 25.99 | 26.01 | 916,645 | +0.18(+0.68%) |
Apr 21, 2017 | 25.95 | 26.02 | 25.72 | 25.83 | 1,019,947 | -0.08(-0.31%) |
Apr 20, 2017 | 25.91 | 26.11 | 25.71 | 25.91 | 947,280 | +0.36(+1.40%) |
Apr 19, 2017 | 25.83 | 25.94 | 25.49 | 25.56 | 834,474 | -0.04(-0.17%) |
Apr 18, 2017 | 25.52 | 25.81 | 25.47 | 25.60 | 1,401,307 | -0.35(-1.35%) |
Apr 17, 2017 | 25.84 | 25.96 | 25.75 | 25.95 | 650,072 | +0.34(+1.34%) |
Apr 13, 2017 | 25.86 | 26.15 | 25.59 | 25.61 | 514,377 | -0.27(-1.05%) |
Apr 12, 2017 | 26.30 | 26.42 | 25.77 | 25.88 | 1,742,516 | -0.83(-3.12%) |
Apr 11, 2017 | 26.82 | 26.82 | 26.32 | 26.71 | 1,526,822 | +0.21(+0.80%) |
Apr 10, 2017 | 26.55 | 26.73 | 26.19 | 26.50 | 1,111,389 | -0.03(-0.11%) |
Apr 07, 2017 | 26.46 | 26.79 | 26.27 | 26.53 | 1,251,328 | -0.10(-0.36%) |
Apr 06, 2017 | 26.57 | 26.83 | 26.52 | 26.62 | 881,340 | +0.15(+0.58%) |
Apr 05, 2017 | 26.74 | 26.80 | 26.43 | 26.47 | 1,451,978 | +0.01(+0.03%) |
Apr 04, 2017 | 26.33 | 26.53 | 25.96 | 26.46 | 1,639,599 | +0.09(+0.33%) |
Apr 03, 2017 | 26.40 | 26.55 | 26.00 | 26.38 | 640,026 | +0.10(+0.36%) |
Mar 31, 2017 | 26.40 | 26.50 | 26.13 | 26.28 | 1,190,759 | -0.23(-0.86%) |
Mar 30, 2017 | 26.50 | 26.62 | 26.35 | 26.51 | 1,041,198 | +0.04(+0.14%) |
Mar 29, 2017 | 26.30 | 26.55 | 26.05 | 26.47 | 1,949,735 | +0.09(+0.33%) |
Mar 28, 2017 | 26.17 | 26.53 | 26.10 | 26.38 | 1,370,283 | +0.18(+0.67%) |
Mar 27, 2017 | 26.03 | 26.23 | 25.47 | 26.21 | 1,751,954 | -0.56(-2.08%) |
Mar 24, 2017 | 26.62 | 26.79 | 26.51 | 26.76 | 1,383,410 | +0.10(+0.38%) |
Mar 23, 2017 | 26.63 | 26.79 | 26.43 | 26.66 | 1,307,635 | -0.06(-0.22%) |
Mar 22, 2017 | 26.28 | 26.74 | 26.17 | 26.72 | 1,549,544 | +0.44(+1.67%) |
Mar 21, 2017 | 26.61 | 26.73 | 26.24 | 26.28 | 1,728,239 | -0.37(-1.40%) |
Mar 20, 2017 | 26.50 | 26.72 | 26.37 | 26.65 | 1,147,167 | +0.20(+0.75%) |
Mar 17, 2017 | 26.60 | 26.92 | 26.36 | 26.46 | 1,531,561 | +0.10(+0.36%) |
Mar 16, 2017 | 26.76 | 26.77 | 26.24 | 26.36 | 682,361 | -0.04(-0.14%) |
Mar 15, 2017 | 25.90 | 26.48 | 25.75 | 26.40 | 1,476,077 | +0.72(+2.79%) |
Mar 14, 2017 | 25.90 | 25.97 | 25.55 | 25.68 | 1,009,463 | -0.42(-1.60%) |
Mar 13, 2017 | 26.22 | 26.30 | 25.91 | 26.10 | 1,267,757 | +0.18(+0.71%) |
Mar 10, 2017 | 26.16 | 26.33 | 25.85 | 25.91 | 1,347,685 | +0.18(+0.68%) |
Mar 09, 2017 | 26.32 | 26.44 | 25.69 | 25.74 | 2,419,795 | -0.67(-2.52%) |
Mar 08, 2017 | 26.76 | 26.81 | 26.34 | 26.40 | 1,058,283 | -0.29(-1.10%) |
Mar 07, 2017 | 26.95 | 27.09 | 26.68 | 26.70 | 1,303,827 | -0.26(-0.98%) |
Mar 06, 2017 | 26.84 | 27.01 | 26.60 | 26.96 | 986,652 | -0.31(-1.13%) |
Mar 03, 2017 | 27.12 | 27.28 | 26.84 | 27.27 | 1,458,333 | +0.28(+1.03%) |
Mar 02, 2017 | 27.55 | 27.86 | 26.98 | 26.99 | 1,381,453 | -0.78(-2.82%) |
Mar 01, 2017 | 27.31 | 27.91 | 27.28 | 27.77 | 1,491,969 | +0.93(+3.46%) |
Feb 28, 2017 | 26.88 | 27.22 | 26.77 | 26.84 | 2,180,826 | -0.12(-0.43%) |
Feb 27, 2017 | 26.73 | 27.09 | 26.63 | 26.96 | 3,505,521 | +0.39(+1.46%) |
Feb 24, 2017 | 26.80 | 26.97 | 26.45 | 26.57 | 2,233,801 | -0.41(-1.52%) |
Feb 23, 2017 | 27.61 | 27.71 | 26.85 | 26.98 | 1,652,128 | -0.45(-1.63%) |
Feb 22, 2017 | 27.26 | 27.94 | 27.26 | 27.43 | 1,356,013 | -0.41(-1.47%) |
Feb 21, 2017 | 27.47 | 27.89 | 27.27 | 27.84 | 1,577,224 | +0.53(+1.93%) |
Feb 17, 2017 | 27.31 | 27.31 | 27.31 | 0 | -0.50(-1.79%) | |
Feb 16, 2017 | 28.09 | 28.19 | 27.64 | 27.81 | 1,304,286 | -0.23(-0.84%) |
Feb 15, 2017 | 28.17 | 28.25 | 27.90 | 28.05 | 1,116,975 | -0.24(-0.85%) |
Feb 14, 2017 | 28.16 | 28.37 | 28.03 | 28.29 | 1,572,627 | -0.01(-0.03%) |
Feb 13, 2017 | 28.14 | 28.61 | 28.06 | 28.29 | 1,675,896 | +0.50(+1.79%) |
Feb 10, 2017 | 28.25 | 28.92 | 27.51 | 27.80 | 2,772,920 | +0.45(+1.66%) |
Feb 09, 2017 | 27.86 | 28.04 | 27.09 | 27.34 | 2,430,782 | -0.94(-3.31%) |
Feb 08, 2017 | 27.85 | 28.48 | 27.85 | 28.28 | 2,319,776 | +0.55(+1.98%) |
Feb 07, 2017 | 27.67 | 27.88 | 27.47 | 27.73 | 1,605,016 | +0.06(+0.21%) |
Feb 06, 2017 | 28.00 | 28.20 | 27.39 | 27.67 | 2,097,115 | -0.42(-1.48%) |
Feb 03, 2017 | 28.57 | 28.57 | 27.96 | 28.09 | 1,951,810 | -0.48(-1.69%) |
Feb 02, 2017 | 28.17 | 28.66 | 28.09 | 28.57 | 3,040,574 | +0.37(+1.30%) |