Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.94 | 26.10 | 25.94 | 26.08 | 13,380 | +0.21(+0.82%) |
Jan 30, 2017 | 25.87 | 25.89 | 25.78 | 25.87 | 19,076 | -0.05(-0.20%) |
Jan 27, 2017 | 26.02 | 26.03 | 25.90 | 25.92 | 9,256 | -0.02(-0.06%) |
Jan 26, 2017 | 25.94 | 26.02 | 25.93 | 25.94 | 19,992 | -0.05(-0.20%) |
Jan 25, 2017 | 25.87 | 26.02 | 25.87 | 25.99 | 9,561 | -0.00(-0.02%) |
Jan 24, 2017 | 25.98 | 26.03 | 25.95 | 25.99 | 4,229 | +0.03(+0.10%) |
Jan 23, 2017 | 25.81 | 25.99 | 25.81 | 25.97 | 3,880 | +0.17(+0.67%) |
Jan 20, 2017 | 25.81 | 25.82 | 25.74 | 25.79 | 14,425 | +0.09(+0.35%) |
Jan 19, 2017 | 25.79 | 25.79 | 25.67 | 25.70 | 8,461 | -0.26(-0.99%) |
Jan 18, 2017 | 25.98 | 26.02 | 25.90 | 25.96 | 6,455 | -0.05(-0.21%) |
Jan 17, 2017 | 25.96 | 26.04 | 25.95 | 26.01 | 4,716 | +0.03(+0.11%) |
Jan 13, 2017 | 25.98 | 25.98 | 25.98 | 0 | -0.09(-0.35%) | |
Jan 12, 2017 | 26.09 | 26.09 | 26.00 | 26.07 | 5,093 | -0.08(-0.29%) |
Jan 11, 2017 | 25.98 | 26.15 | 25.96 | 26.15 | 4,024 | +0.02(+0.06%) |
Jan 10, 2017 | 26.07 | 26.17 | 26.07 | 26.13 | 9,999 | +0.01(+0.05%) |
Jan 09, 2017 | 26.04 | 26.12 | 26.02 | 26.12 | 5,695 | -0.01(-0.05%) |
Jan 06, 2017 | 26.09 | 26.18 | 26.09 | 26.13 | 11,313 | +0.05(+0.20%) |
Jan 05, 2017 | 26.05 | 26.12 | 26.01 | 26.08 | 2,382 | +0.27(+1.06%) |
Jan 04, 2017 | 25.67 | 25.83 | 25.67 | 25.81 | 18,743 | +0.23(+0.89%) |
Jan 03, 2017 | 25.49 | 25.59 | 25.45 | 25.58 | 11,705 | +0.14(+0.54%) |
Dec 30, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.14(+0.55%) | |
Dec 29, 2016 | 25.23 | 25.39 | 25.23 | 25.31 | 15,685 | +0.21(+0.83%) |
Dec 28, 2016 | 25.21 | 25.23 | 25.07 | 25.10 | 34,971 | -0.12(-0.50%) |
Dec 27, 2016 | 25.20 | 25.28 | 25.20 | 25.22 | 38,650 | +0.04(+0.17%) |
Dec 23, 2016 | 25.18 | 25.18 | 25.18 | 0 | +0.08(+0.30%) | |
Dec 22, 2016 | 25.13 | 25.17 | 25.10 | 25.10 | 23,578 | -0.11(-0.42%) |
Dec 21, 2016 | 25.18 | 25.22 | 25.15 | 25.21 | 9,649 | +0.06(+0.23%) |
Dec 20, 2016 | 25.12 | 25.20 | 25.12 | 25.15 | 444,970 | +0.08(+0.32%) |
Dec 19, 2016 | 25.18 | 25.19 | 25.05 | 25.07 | 24,554 | +0.05(+0.21%) |
Dec 16, 2016 | 24.98 | 25.08 | 24.98 | 25.02 | 15,553 | -0.06(-0.23%) |
Dec 15, 2016 | 25.00 | 25.11 | 24.99 | 25.08 | 38,897 | -0.29(-1.15%) |
Dec 14, 2016 | 25.68 | 25.79 | 25.37 | 25.37 | 19,894 | -0.44(-1.72%) |
Dec 13, 2016 | 25.76 | 25.87 | 25.76 | 25.81 | 16,878 | +0.22(+0.86%) |
Dec 12, 2016 | 25.65 | 25.65 | 25.58 | 25.59 | 13,931 | -0.20(-0.77%) |
Dec 09, 2016 | 25.78 | 25.84 | 25.76 | 25.79 | 10,636 | -0.00(-0.02%) |
Dec 08, 2016 | 25.73 | 25.81 | 25.71 | 25.80 | 18,988 | -0.05(-0.18%) |
Dec 07, 2016 | 25.56 | 25.84 | 25.56 | 25.84 | 10,437 | +0.33(+1.29%) |
Dec 06, 2016 | 25.45 | 25.52 | 25.45 | 25.51 | 13,676 | +0.11(+0.44%) |
Dec 05, 2016 | 25.31 | 25.40 | 25.31 | 25.40 | 16,267 | +0.04(+0.17%) |
Dec 02, 2016 | 25.28 | 25.36 | 25.26 | 25.36 | 81,210 | +0.16(+0.64%) |
Dec 01, 2016 | 25.32 | 25.32 | 25.18 | 25.20 | 12,115 | -0.34(-1.32%) |
Nov 30, 2016 | 25.51 | 25.56 | 25.47 | 25.54 | 95,584 | +0.04(+0.17%) |
Nov 29, 2016 | 25.34 | 25.52 | 25.34 | 25.49 | 21,166 | +0.15(+0.61%) |
Nov 28, 2016 | 25.26 | 25.38 | 25.26 | 25.34 | 23,548 | +0.12(+0.50%) |
Nov 25, 2016 | 25.21 | 25.21 | 25.21 | 25.21 | 961 | +0.02(+0.07%) |
Nov 23, 2016 | 25.19 | 25.19 | 25.19 | 0 | -0.03(-0.13%) | |
Nov 22, 2016 | 25.17 | 25.23 | 25.08 | 25.23 | 83,263 | +0.15(+0.59%) |
Nov 21, 2016 | 24.98 | 25.09 | 24.98 | 25.08 | 11,572 | +0.06(+0.24%) |
Nov 18, 2016 | 25.02 | 25.03 | 24.96 | 25.02 | 7,798 | -0.15(-0.59%) |
Nov 17, 2016 | 25.12 | 25.26 | 25.12 | 25.17 | 30,093 | +0.29(+1.15%) |
Nov 16, 2016 | 24.90 | 24.95 | 24.84 | 24.88 | 43,804 | -0.35(-1.40%) |
Nov 15, 2016 | 25.09 | 25.23 | 25.09 | 25.23 | 18,634 | +0.20(+0.79%) |
Nov 14, 2016 | 25.11 | 25.11 | 24.93 | 25.04 | 44,569 | -0.29(-1.16%) |
Nov 11, 2016 | 25.38 | 25.39 | 25.33 | 25.33 | 7,426 | -0.20(-0.78%) |
Nov 10, 2016 | 25.76 | 25.76 | 25.53 | 25.53 | 9,996 | -0.53(-2.03%) |
Nov 09, 2016 | 26.08 | 26.27 | 26.03 | 26.06 | 16,898 | -0.24(-0.89%) |
Nov 08, 2016 | 26.17 | 26.34 | 26.16 | 26.29 | 17,033 | +0.10(+0.36%) |
Nov 07, 2016 | 26.15 | 26.25 | 26.15 | 26.20 | 7,443 | -0.01(-0.06%) |
Nov 04, 2016 | 26.20 | 26.28 | 26.20 | 26.21 | 31,481 | -0.15(-0.56%) |
Nov 03, 2016 | 26.48 | 26.48 | 26.35 | 26.36 | 24,310 | +0.04(+0.14%) |
Nov 02, 2016 | 26.51 | 26.51 | 26.26 | 26.32 | 195,240 | -0.03(-0.12%) |