Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.27 | 26.41 | 26.27 | 26.40 | 1,656,790 | +0.25(+0.96%) |
Jan 30, 2017 | 26.05 | 26.17 | 26.02 | 26.15 | 983,823 | -0.03(-0.11%) |
Jan 27, 2017 | 26.24 | 26.25 | 26.17 | 26.18 | 865,086 | -0.04(-0.14%) |
Jan 26, 2017 | 26.28 | 26.30 | 26.22 | 26.22 | 1,090,506 | -0.12(-0.46%) |
Jan 25, 2017 | 26.20 | 26.35 | 26.20 | 26.34 | 1,400,733 | +0.01(+0.05%) |
Jan 24, 2017 | 26.27 | 26.34 | 26.25 | 26.32 | 987,556 | +0.03(+0.11%) |
Jan 23, 2017 | 26.19 | 26.33 | 26.18 | 26.30 | 1,098,844 | +0.21(+0.80%) |
Jan 20, 2017 | 26.06 | 26.09 | 25.98 | 26.09 | 5,595,925 | +0.10(+0.39%) |
Jan 19, 2017 | 26.03 | 26.03 | 25.92 | 25.99 | 4,982,127 | -0.26(-0.98%) |
Jan 18, 2017 | 26.25 | 26.32 | 26.18 | 26.25 | 6,108,695 | +0.01(+0.05%) |
Jan 17, 2017 | 26.22 | 26.26 | 26.16 | 26.23 | 881,892 | +0.01(+0.03%) |
Jan 13, 2017 | 26.22 | 26.22 | 26.22 | 0 | -0.03(-0.11%) | |
Jan 12, 2017 | 26.28 | 26.30 | 26.22 | 26.25 | 4,132,471 | -0.11(-0.41%) |
Jan 11, 2017 | 26.21 | 26.42 | 26.14 | 26.36 | 2,750,086 | -0.06(-0.24%) |
Jan 10, 2017 | 26.42 | 26.50 | 26.40 | 26.42 | 813,684 | -0.01(-0.05%) |
Jan 09, 2017 | 26.39 | 26.46 | 26.39 | 26.44 | 1,226,200 | -0.05(-0.19%) |
Jan 06, 2017 | 26.52 | 26.57 | 26.47 | 26.49 | 1,045,377 | -0.01(-0.03%) |
Jan 05, 2017 | 26.20 | 26.50 | 26.20 | 26.50 | 3,087,902 | +0.39(+1.51%) |
Jan 04, 2017 | 25.95 | 26.10 | 25.95 | 26.10 | 1,096,961 | +0.27(+1.05%) |
Jan 03, 2017 | 25.77 | 25.84 | 25.64 | 25.83 | 2,312,963 | +0.02(+0.08%) |
Dec 30, 2016 | 25.81 | 25.81 | 25.81 | 0 | +0.21(+0.84%) | |
Dec 29, 2016 | 25.56 | 25.62 | 25.44 | 25.59 | 2,936,268 | +0.26(+1.04%) |
Dec 28, 2016 | 25.38 | 25.42 | 25.29 | 25.33 | 2,443,203 | -0.18(-0.70%) |
Dec 27, 2016 | 25.47 | 25.53 | 25.47 | 25.51 | 3,011,512 | +0.14(+0.54%) |
Dec 23, 2016 | 25.37 | 25.37 | 25.37 | 0 | +0.12(+0.48%) | |
Dec 22, 2016 | 25.29 | 25.33 | 25.24 | 25.25 | 2,083,600 | -0.10(-0.39%) |
Dec 21, 2016 | 25.34 | 25.42 | 25.33 | 25.35 | 3,565,776 | +0.01(+0.03%) |
Dec 20, 2016 | 25.34 | 25.36 | 25.30 | 25.34 | 2,433,732 | +0.16(+0.65%) |
Dec 19, 2016 | 25.22 | 25.32 | 25.18 | 25.18 | 1,258,967 | +0.00(+0.00%) |
Dec 16, 2016 | 25.15 | 25.27 | 25.12 | 25.18 | 1,656,856 | +0.02(+0.07%) |
Dec 15, 2016 | 25.14 | 25.20 | 25.09 | 25.16 | 1,511,415 | -0.37(-1.45%) |
Dec 14, 2016 | 25.83 | 25.93 | 25.49 | 25.53 | 1,688,477 | -0.43(-1.66%) |
Dec 13, 2016 | 25.89 | 26.02 | 25.89 | 25.96 | 1,549,576 | +0.21(+0.81%) |
Dec 12, 2016 | 25.68 | 25.77 | 25.68 | 25.75 | 946,881 | -0.14(-0.54%) |
Dec 09, 2016 | 25.88 | 25.91 | 25.82 | 25.89 | 1,008,605 | +0.02(+0.08%) |
Dec 08, 2016 | 25.82 | 25.91 | 25.78 | 25.87 | 2,171,104 | -0.02(-0.08%) |
Dec 07, 2016 | 25.66 | 25.93 | 25.66 | 25.89 | 1,780,269 | +0.36(+1.42%) |
Dec 06, 2016 | 25.50 | 25.55 | 25.47 | 25.53 | 1,179,865 | +0.15(+0.61%) |
Dec 05, 2016 | 25.29 | 25.40 | 25.27 | 25.38 | 2,245,997 | +0.11(+0.45%) |
Dec 02, 2016 | 25.17 | 25.34 | 25.17 | 25.26 | 1,119,689 | +0.18(+0.72%) |
Dec 01, 2016 | 25.15 | 25.21 | 25.02 | 25.08 | 908,535 | -0.33(-1.30%) |
Nov 30, 2016 | 25.43 | 25.48 | 25.33 | 25.41 | 1,890,069 | +0.01(+0.03%) |
Nov 29, 2016 | 25.24 | 25.45 | 25.24 | 25.40 | 896,022 | +0.10(+0.40%) |
Nov 28, 2016 | 25.24 | 25.34 | 25.21 | 25.30 | 734,625 | +0.19(+0.75%) |
Nov 25, 2016 | 25.07 | 25.15 | 25.07 | 25.11 | 373,888 | +0.03(+0.13%) |
Nov 23, 2016 | 25.08 | 25.08 | 25.08 | 0 | -0.05(-0.21%) | |
Nov 22, 2016 | 25.03 | 25.14 | 25.03 | 25.13 | 890,669 | +0.13(+0.54%) |
Nov 21, 2016 | 24.94 | 25.03 | 24.94 | 25.00 | 2,235,395 | +0.05(+0.22%) |
Nov 18, 2016 | 25.01 | 25.08 | 24.93 | 24.95 | 1,010,868 | -0.21(-0.85%) |
Nov 17, 2016 | 25.09 | 25.20 | 25.08 | 25.16 | 1,424,160 | +0.37(+1.49%) |
Nov 16, 2016 | 24.80 | 24.83 | 24.73 | 24.79 | 625,484 | -0.33(-1.31%) |
Nov 15, 2016 | 24.97 | 25.14 | 24.97 | 25.12 | 713,570 | +0.17(+0.70%) |
Nov 14, 2016 | 24.96 | 24.97 | 24.82 | 24.95 | 1,538,080 | -0.32(-1.25%) |
Nov 11, 2016 | 25.37 | 25.40 | 25.16 | 25.26 | 611,867 | -0.19(-0.77%) |
Nov 10, 2016 | 25.58 | 25.66 | 25.37 | 25.46 | 2,148,515 | -0.71(-2.70%) |
Nov 09, 2016 | 25.97 | 26.34 | 25.97 | 26.16 | 960,413 | -0.11(-0.43%) |
Nov 08, 2016 | 26.15 | 26.36 | 26.14 | 26.28 | 1,391,075 | +0.07(+0.26%) |
Nov 07, 2016 | 26.13 | 26.22 | 26.09 | 26.21 | 742,036 | +0.24(+0.93%) |
Nov 04, 2016 | 26.03 | 26.07 | 25.97 | 25.97 | 916,566 | -0.20(-0.77%) |
Nov 03, 2016 | 26.20 | 26.32 | 26.13 | 26.17 | 2,608,349 | +0.07(+0.26%) |
Nov 02, 2016 | 26.16 | 26.26 | 26.09 | 26.10 | 1,278,709 | +0.02(+0.08%) |