Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.47 | 26.55 | 26.45 | 26.54 | 4,562 | +0.08(+0.29%) |
Apr 27, 2017 | 26.51 | 26.52 | 26.47 | 26.47 | 10,305 | -0.06(-0.21%) |
Apr 26, 2017 | 26.51 | 26.52 | 26.47 | 26.52 | 3,207 | -0.11(-0.39%) |
Apr 25, 2017 | 26.55 | 26.63 | 26.55 | 26.63 | 5,505 | +0.25(+0.95%) |
Apr 24, 2017 | 26.48 | 26.48 | 26.36 | 26.38 | 2,761 | +0.34(+1.29%) |
Apr 21, 2017 | 26.13 | 26.13 | 26.01 | 26.04 | 3,575 | -0.02(-0.09%) |
Apr 20, 2017 | 26.07 | 26.07 | 26.00 | 26.06 | 7,858 | +0.24(+0.94%) |
Apr 19, 2017 | 25.93 | 25.98 | 25.82 | 25.82 | 8,861 | -0.09(-0.35%) |
Apr 18, 2017 | 25.93 | 25.93 | 25.84 | 25.91 | 4,571 | -0.21(-0.82%) |
Apr 17, 2017 | 26.06 | 26.13 | 25.99 | 26.13 | 5,888 | +0.22(+0.86%) |
Apr 13, 2017 | 26.07 | 26.07 | 25.90 | 25.90 | 7,933 | -0.09(-0.34%) |
Apr 12, 2017 | 25.98 | 25.99 | 25.87 | 25.99 | 7,332 | +0.12(+0.44%) |
Apr 11, 2017 | 25.96 | 25.96 | 25.68 | 25.88 | 6,470 | +0.01(+0.03%) |
Apr 10, 2017 | 25.97 | 26.36 | 25.79 | 25.87 | 7,062 | -0.17(-0.65%) |
Apr 07, 2017 | 26.08 | 26.11 | 26.04 | 26.04 | 11,206 | -0.05(-0.18%) |
Apr 06, 2017 | 26.19 | 26.19 | 26.09 | 26.09 | 6,754 | -0.09(-0.33%) |
Apr 05, 2017 | 26.28 | 26.35 | 26.17 | 26.17 | 56,237 | -0.02(-0.09%) |
Apr 04, 2017 | 26.16 | 26.24 | 26.12 | 26.20 | 16,696 | +0.07(+0.26%) |
Apr 03, 2017 | 26.20 | 26.23 | 26.07 | 26.13 | 13,568 | +0.02(+0.08%) |
Mar 31, 2017 | 26.19 | 26.19 | 26.05 | 26.11 | 27,799 | -0.20(-0.76%) |
Mar 30, 2017 | 26.39 | 26.41 | 26.31 | 26.31 | 20,910 | -0.14(-0.53%) |
Mar 29, 2017 | 26.40 | 26.49 | 26.39 | 26.45 | 10,537 | -0.02(-0.08%) |
Mar 28, 2017 | 26.39 | 26.47 | 26.39 | 26.47 | 2,261 | +0.07(+0.25%) |
Mar 27, 2017 | 26.30 | 26.42 | 26.25 | 26.40 | 45,885 | -0.08(-0.29%) |
Mar 24, 2017 | 26.42 | 26.51 | 26.42 | 26.48 | 13,725 | +0.09(+0.34%) |
Mar 23, 2017 | 26.32 | 26.45 | 26.32 | 26.39 | 4,233 | +0.04(+0.16%) |
Mar 22, 2017 | 26.21 | 26.36 | 26.14 | 26.35 | 9,365 | +0.10(+0.37%) |
Mar 21, 2017 | 26.57 | 26.57 | 26.24 | 26.25 | 3,010 | -0.24(-0.91%) |
Mar 20, 2017 | 26.36 | 26.53 | 26.35 | 26.49 | 12,185 | +0.23(+0.89%) |
Mar 17, 2017 | 26.27 | 26.29 | 26.22 | 26.26 | 25,803 | -0.04(-0.16%) |
Mar 16, 2017 | 26.33 | 26.33 | 26.30 | 26.30 | 1,756 | +0.20(+0.79%) |
Mar 15, 2017 | 25.60 | 26.10 | 25.60 | 26.10 | 15,350 | +0.57(+2.22%) |
Mar 14, 2017 | 25.63 | 25.63 | 25.53 | 25.53 | 2,406 | -0.12(-0.47%) |
Mar 13, 2017 | 25.61 | 25.65 | 25.60 | 25.65 | 5,456 | +0.36(+1.41%) |
Mar 10, 2017 | 25.34 | 25.34 | 25.21 | 25.29 | 3,667 | +0.23(+0.94%) |
Mar 09, 2017 | 25.17 | 25.17 | 25.03 | 25.06 | 2,801 | -0.25(-0.98%) |
Mar 08, 2017 | 25.41 | 25.41 | 25.30 | 25.30 | 2,293 | -0.09(-0.37%) |
Mar 07, 2017 | 25.51 | 25.51 | 25.40 | 25.40 | 3,456 | +0.02(+0.07%) |
Mar 06, 2017 | 25.38 | 25.41 | 25.36 | 25.38 | 5,106 | -0.02(-0.06%) |
Mar 03, 2017 | 25.31 | 25.40 | 25.29 | 25.40 | 4,256 | +0.20(+0.77%) |
Mar 02, 2017 | 25.44 | 25.44 | 25.20 | 25.20 | 19,924 | -0.35(-1.37%) |
Mar 01, 2017 | 25.51 | 25.55 | 25.51 | 25.55 | 11,267 | +0.19(+0.76%) |
Feb 27, 2017 | 25.36 | 25.36 | 25.36 | 478 | -0.10(-0.40%) | |
Feb 24, 2017 | 25.51 | 25.51 | 25.43 | 25.46 | 9,410 | -0.29(-1.11%) |
Feb 23, 2017 | 25.81 | 25.81 | 25.73 | 25.75 | 3,329 | +0.00(+0.02%) |
Feb 22, 2017 | 25.75 | 25.75 | 25.64 | 25.74 | 8,316 | +0.07(+0.29%) |
Feb 21, 2017 | 25.55 | 25.67 | 25.55 | 25.67 | 3,507 | +0.32(+1.27%) |
Feb 17, 2017 | 25.35 | 25.35 | 25.35 | 0 | -0.19(-0.73%) | |
Feb 16, 2017 | 25.66 | 25.66 | 25.53 | 25.53 | 3,965 | +0.13(+0.50%) |
Feb 15, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 2,322 | +0.07(+0.27%) |
Feb 14, 2017 | 25.38 | 25.38 | 25.32 | 25.34 | 6,254 | +0.00(+0.00%) |
Feb 13, 2017 | 25.34 | 25.34 | 25.34 | 25.34 | 704 | +0.11(+0.42%) |
Feb 10, 2017 | 25.23 | 25.23 | 25.23 | 25.23 | 1,037 | +0.31(+1.23%) |
Feb 08, 2017 | 24.92 | 24.92 | 24.92 | 596 | +0.09(+0.34%) | |
Feb 07, 2017 | 24.99 | 24.99 | 24.83 | 24.84 | 2,730 | +0.08(+0.31%) |
Feb 02, 2017 | 24.76 | 24.76 | 24.76 | 166 | +0.20(+0.80%) | |
Jan 30, 2017 | 24.57 | 24.57 | 24.57 | 2 | -0.16(-0.65%) | |
Jan 27, 2017 | 24.75 | 24.75 | 24.73 | 24.73 | 772 | -0.02(-0.07%) |
Jan 26, 2017 | 24.76 | 24.76 | 24.75 | 24.75 | 913 | -0.04(-0.18%) |
Jan 25, 2017 | 24.79 | 24.79 | 24.79 | 24.79 | 763 | +0.20(+0.82%) |
Jan 24, 2017 | 24.65 | 24.65 | 24.57 | 24.59 | 1,669 | +0.12(+0.49%) |
Jan 23, 2017 | 24.20 | 24.47 | 24.20 | 24.47 | 1,542 | +0.33(+1.36%) |
Jan 20, 2017 | 24.18 | 24.18 | 24.08 | 24.14 | 1,319 | +0.03(+0.11%) |
Jan 19, 2017 | 24.13 | 24.13 | 24.04 | 24.11 | 2,521 | -0.16(-0.67%) |
Jan 17, 2017 | 24.28 | 24.28 | 24.28 | 2 | +0.09(+0.39%) | |
Jan 13, 2017 | 24.18 | 24.18 | 24.18 | 0 | -0.10(-0.42%) | |
Jan 12, 2017 | 24.23 | 24.29 | 24.21 | 24.29 | 10,697 | +0.14(+0.58%) |
Jan 11, 2017 | 23.96 | 24.14 | 23.91 | 24.14 | 4,721 | +0.20(+0.84%) |
Jan 10, 2017 | 23.94 | 23.94 | 23.94 | 23.94 | 382 | +0.07(+0.29%) |
Jan 05, 2017 | 23.88 | 23.88 | 23.88 | 25 | +0.26(+1.10%) | |
Jan 04, 2017 | 23.62 | 23.62 | 23.62 | 23.62 | 643 | +0.50(+2.16%) |
Dec 30, 2016 | 23.12 | 23.12 | 23.12 | 396 | -0.15(-0.62%) | |
Dec 29, 2016 | 23.16 | 23.28 | 23.16 | 23.26 | 4,360 | +0.32(+1.40%) |
Dec 28, 2016 | 22.87 | 23.00 | 22.87 | 22.94 | 24,894 | +0.10(+0.45%) |
Dec 27, 2016 | 22.86 | 22.86 | 22.84 | 22.84 | 4,672 | +0.04(+0.18%) |
Dec 23, 2016 | 22.79 | 22.79 | 22.79 | 0 | -0.08(-0.34%) | |
Dec 21, 2016 | 22.87 | 22.87 | 22.87 | 187 | -0.05(-0.23%) | |
Dec 20, 2016 | 22.92 | 22.92 | 22.92 | 22.92 | 18,120 | +0.06(+0.25%) |
Dec 19, 2016 | 23.00 | 23.00 | 22.87 | 22.87 | 2,497 | -0.18(-0.76%) |
Dec 16, 2016 | 23.04 | 23.04 | 23.04 | 23.04 | 934 | -0.36(-1.55%) |
Dec 12, 2016 | 23.41 | 23.41 | 23.41 | 105 | -0.12(-0.52%) | |
Dec 09, 2016 | 23.53 | 23.53 | 23.53 | 23.53 | 609 | +0.48(+2.10%) |
Dec 05, 2016 | 23.04 | 23.04 | 23.04 | 18 | -0.15(-0.66%) | |
Nov 28, 2016 | 23.20 | 23.20 | 23.20 | 75 | +0.19(+0.81%) | |
Nov 23, 2016 | 23.01 | 23.01 | 23.01 | 11 | -0.18(-0.79%) | |
Nov 22, 2016 | 23.16 | 23.19 | 23.11 | 23.19 | 1,101 | +0.27(+1.18%) |
Nov 21, 2016 | 23.03 | 23.03 | 22.90 | 22.92 | 2,267 | +0.02(+0.09%) |
Nov 18, 2016 | 22.90 | 22.90 | 22.90 | 22.90 | 936 | +0.01(+0.04%) |
Nov 17, 2016 | 22.89 | 22.89 | 22.89 | 22.89 | 1,080 | +0.17(+0.75%) |
Nov 16, 2016 | 22.70 | 22.73 | 22.70 | 22.72 | 1,384 | +0.20(+0.88%) |
Nov 14, 2016 | 22.52 | 22.52 | 22.52 | 482 | -0.19(-0.84%) | |
Nov 11, 2016 | 22.74 | 22.74 | 22.71 | 22.71 | 2,170 | -0.50(-2.17%) |
Nov 10, 2016 | 23.88 | 23.88 | 23.22 | 23.22 | 1,610 | -0.70(-2.92%) |
Nov 09, 2016 | 24.11 | 24.11 | 23.83 | 23.91 | 7,356 | -0.35(-1.45%) |
Nov 08, 2016 | 24.27 | 24.27 | 24.27 | 24.27 | 1,210 | -0.10(-0.40%) |
Nov 07, 2016 | 24.36 | 24.36 | 24.36 | 24.36 | 1,177 | +0.69(+2.91%) |
Nov 04, 2016 | 23.61 | 23.74 | 23.61 | 23.68 | 1,283 | -0.14(-0.61%) |
Nov 03, 2016 | 23.82 | 23.82 | 23.82 | 23.82 | 235 | +0.05(+0.20%) |
Nov 02, 2016 | 23.77 | 23.77 | 23.77 | 23.77 | 529 | -0.33(-1.36%) |
Nov 01, 2016 | 24.34 | 24.34 | 23.97 | 24.10 | 7,545 | -0.04(-0.18%) |
Oct 28, 2016 | 24.14 | 24.14 | 24.14 | 98 | -0.22(-0.91%) | |
Oct 27, 2016 | 24.29 | 24.36 | 24.28 | 24.36 | 1,864 | -0.34(-1.39%) |
Oct 24, 2016 | 24.89 | 24.71 | 24.71 | 24.71 | 209 | +0.21(+0.85%) |
Oct 21, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 2,368 | -0.14(-0.57%) |
Oct 20, 2016 | 24.65 | 24.67 | 24.64 | 24.64 | 2,643 | +0.49(+2.04%) |
Oct 17, 2016 | 24.12 | 24.15 | 24.15 | 24.15 | 1,647 | +0.00(+0.00%) |
Oct 14, 2016 | 24.22 | 24.22 | 24.13 | 24.15 | 1,819 | -0.03(-0.10%) |
Oct 13, 2016 | 24.05 | 24.17 | 23.92 | 24.17 | 4,732 | -0.12(-0.51%) |
Oct 12, 2016 | 24.21 | 24.31 | 24.19 | 24.30 | 2,589 | -0.05(-0.21%) |
Oct 11, 2016 | 24.50 | 24.50 | 24.35 | 24.35 | 941 | -0.25(-1.04%) |
Oct 07, 2016 | 24.69 | 24.60 | 24.60 | 24.60 | 61 | -0.10(-0.40%) |
Oct 06, 2016 | 24.56 | 24.72 | 24.56 | 24.70 | 5,567 | +0.09(+0.36%) |
Oct 05, 2016 | 24.64 | 24.64 | 24.59 | 24.61 | 1,796 | +0.12(+0.50%) |
Oct 04, 2016 | 24.64 | 24.64 | 24.49 | 24.49 | 3,594 | -0.15(-0.60%) |
Oct 03, 2016 | 24.48 | 24.64 | 24.48 | 24.64 | 3,159 | +0.14(+0.57%) |
Sep 30, 2016 | 24.42 | 24.54 | 24.42 | 24.50 | 8,479 | +0.06(+0.23%) |
Sep 29, 2016 | 24.68 | 24.68 | 24.44 | 24.44 | 9,256 | -0.29(-1.19%) |
Sep 28, 2016 | 24.61 | 24.73 | 24.44 | 24.73 | 4,597 | +0.18(+0.74%) |
Sep 27, 2016 | 24.48 | 24.55 | 24.48 | 24.55 | 819 | +0.30(+1.23%) |
Sep 26, 2016 | 24.48 | 24.48 | 24.25 | 24.25 | 13,713 | -0.53(-2.13%) |
Sep 23, 2016 | 24.78 | 24.78 | 24.78 | 24.78 | 360 | +0.59(+2.44%) |
Sep 19, 2016 | 24.19 | 24.19 | 24.19 | 24.19 | 2 | +0.34(+1.42%) |
Sep 16, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 235 | +0.05(+0.20%) |
Sep 12, 2016 | 23.87 | 23.80 | 23.80 | 23.80 | 706 | -0.35(-1.46%) |
Sep 09, 2016 | 24.58 | 24.58 | 24.16 | 24.16 | 49,231 | -0.76(-3.04%) |
Sep 08, 2016 | 25.02 | 25.02 | 24.91 | 24.91 | 1,518 | -0.07(-0.29%) |
Sep 07, 2016 | 25.01 | 25.02 | 24.98 | 24.98 | 8,112 | +0.64(+2.63%) |
Sep 02, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 160 | +0.27(+1.11%) |
Sep 01, 2016 | 24.04 | 24.08 | 24.04 | 24.08 | 597 | +0.07(+0.28%) |
Aug 31, 2016 | 24.12 | 24.12 | 24.01 | 24.01 | 847 | -0.11(-0.44%) |
Aug 29, 2016 | 24.10 | 24.11 | 24.11 | 24.11 | 23 | -0.10(-0.40%) |
Aug 24, 2016 | 24.22 | 24.21 | 24.21 | 24.21 | 11 | -0.19(-0.77%) |
Aug 23, 2016 | 24.40 | 24.40 | 24.40 | 24.40 | 235 | +0.10(+0.42%) |
Aug 22, 2016 | 24.46 | 24.46 | 24.30 | 24.30 | 882 | -0.17(-0.71%) |
Aug 19, 2016 | 24.47 | 24.47 | 24.47 | 24.47 | 602 | +0.01(+0.06%) |
Aug 17, 2016 | 24.47 | 24.46 | 24.46 | 24.46 | 7 | +0.06(+0.25%) |
Aug 11, 2016 | 24.39 | 24.39 | 24.39 | 24.39 | 706 | +0.11(+0.47%) |
Aug 10, 2016 | 24.28 | 24.28 | 24.28 | 24.28 | 235 | +0.10(+0.39%) |
Aug 09, 2016 | 24.20 | 24.20 | 24.18 | 24.18 | 1,574 | +0.15(+0.61%) |
Aug 08, 2016 | 24.04 | 24.04 | 24.04 | 24.04 | 484 | +0.74(+3.17%) |
Aug 02, 2016 | 23.29 | 23.30 | 23.30 | 23.30 | 706 | -0.11(-0.45%) |
Jul 28, 2016 | 23.40 | 23.40 | 23.40 | 23.40 | 235 | +0.22(+0.94%) |
Jul 25, 2016 | 23.19 | 23.19 | 23.19 | 23.19 | 2,354 | -0.13(-0.57%) |
Jul 21, 2016 | 23.32 | 23.32 | 23.32 | 23.32 | 706 | +0.03(+0.15%) |