Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.60 | 26.63 | 25.32 | 25.41 | 9,005,375 | -0.60(-2.31%) |
Apr 27, 2017 | 26.20 | 25.73 | 26.01 | 6,225,805 | +0.31(+1.20%) | |
Apr 26, 2017 | 25.46 | 25.94 | 25.46 | 25.70 | 11,388,816 | +0.20(+0.76%) |
Apr 25, 2017 | 26.15 | 26.15 | 25.40 | 25.51 | 10,078,441 | -0.67(-2.55%) |
Apr 24, 2017 | 26.26 | 26.26 | 25.86 | 26.18 | 7,695,620 | +0.25(+0.95%) |
Apr 21, 2017 | 26.07 | 26.08 | 25.82 | 25.93 | 5,782,909 | -0.16(-0.63%) |
Apr 20, 2017 | 25.94 | 26.15 | 25.91 | 26.09 | 5,689,711 | +0.22(+0.84%) |
Apr 19, 2017 | 26.17 | 26.30 | 25.60 | 25.88 | 7,143,528 | -0.20(-0.78%) |
Apr 18, 2017 | 26.09 | 26.26 | 26.01 | 26.08 | 3,541,924 | -0.15(-0.57%) |
Apr 17, 2017 | 25.83 | 26.24 | 25.83 | 26.23 | 3,842,472 | +0.40(+1.54%) |
Apr 13, 2017 | 25.97 | 26.10 | 25.81 | 25.83 | 3,706,299 | -0.11(-0.43%) |
Apr 12, 2017 | 25.81 | 26.05 | 25.74 | 25.94 | 4,312,129 | -0.04(-0.17%) |
Apr 11, 2017 | 26.08 | 26.08 | 25.60 | 25.99 | 7,453,032 | -0.07(-0.26%) |
Apr 10, 2017 | 26.16 | 26.39 | 26.03 | 26.06 | 5,136,780 | -0.10(-0.37%) |
Apr 07, 2017 | 25.82 | 26.22 | 25.75 | 26.15 | 6,298,955 | +0.34(+1.31%) |
Apr 06, 2017 | 25.47 | 25.90 | 25.31 | 25.82 | 4,206,204 | +0.33(+1.30%) |
Apr 05, 2017 | 25.55 | 25.81 | 25.44 | 25.49 | 4,031,299 | +0.01(+0.03%) |
Apr 04, 2017 | 25.22 | 25.49 | 25.13 | 25.48 | 3,369,214 | +0.19(+0.74%) |
Apr 03, 2017 | 25.51 | 25.66 | 25.05 | 25.29 | 4,972,019 | -0.20(-0.79%) |
Mar 31, 2017 | 25.32 | 25.68 | 25.20 | 25.49 | 4,542,897 | +0.07(+0.27%) |
Mar 30, 2017 | 25.11 | 25.45 | 25.04 | 25.43 | 3,079,286 | +0.27(+1.07%) |
Mar 29, 2017 | 25.17 | 25.22 | 24.98 | 25.16 | 2,575,604 | -0.07(-0.30%) |
Mar 28, 2017 | 25.01 | 25.35 | 24.97 | 25.23 | 3,265,436 | +0.09(+0.36%) |
Mar 27, 2017 | 24.72 | 25.18 | 24.63 | 25.14 | 5,355,744 | +0.29(+1.15%) |
Mar 24, 2017 | 25.08 | 25.20 | 24.70 | 24.86 | 4,533,627 | -0.26(-1.02%) |
Mar 23, 2017 | 24.87 | 25.28 | 24.76 | 25.11 | 4,621,856 | +0.23(+0.93%) |
Mar 22, 2017 | 24.82 | 25.04 | 24.56 | 24.88 | 4,675,006 | +0.06(+0.24%) |
Mar 21, 2017 | 25.18 | 25.22 | 24.77 | 24.82 | 5,908,651 | -0.23(-0.90%) |
Mar 20, 2017 | 24.95 | 25.15 | 24.66 | 25.04 | 4,956,878 | +0.14(+0.54%) |
Mar 17, 2017 | 25.40 | 25.45 | 24.89 | 24.91 | 6,683,529 | -0.41(-1.60%) |
Mar 16, 2017 | 25.37 | 25.51 | 25.27 | 25.31 | 4,096,159 | -0.11(-0.41%) |
Mar 15, 2017 | 25.13 | 25.51 | 24.87 | 25.42 | 5,759,735 | +0.43(+1.71%) |
Mar 14, 2017 | 24.95 | 25.01 | 24.72 | 24.99 | 2,946,323 | -0.02(-0.09%) |
Mar 13, 2017 | 25.01 | 25.16 | 24.88 | 25.01 | 2,824,465 | +0.04(+0.18%) |
Mar 10, 2017 | 24.92 | 25.26 | 24.92 | 24.97 | 3,688,243 | +0.05(+0.18%) |
Mar 09, 2017 | 25.14 | 25.43 | 24.88 | 24.92 | 5,220,252 | -0.29(-1.13%) |
Mar 08, 2017 | 25.09 | 25.38 | 25.05 | 25.21 | 3,974,823 | +0.10(+0.39%) |
Mar 07, 2017 | 25.21 | 25.28 | 25.02 | 25.11 | 3,222,962 | -0.19(-0.74%) |
Mar 06, 2017 | 25.46 | 25.52 | 25.11 | 25.30 | 4,303,540 | -0.32(-1.23%) |
Mar 03, 2017 | 25.55 | 25.66 | 25.28 | 25.61 | 4,317,354 | -0.04(-0.15%) |
Mar 02, 2017 | 25.56 | 25.79 | 25.38 | 25.65 | 5,967,884 | +0.09(+0.35%) |
Mar 01, 2017 | 25.25 | 25.65 | 25.13 | 25.56 | 5,758,527 | +0.50(+1.98%) |
Feb 28, 2017 | 24.99 | 25.32 | 24.96 | 25.07 | 5,101,751 | -0.16(-0.65%) |
Feb 27, 2017 | 25.00 | 25.35 | 24.87 | 25.23 | 4,909,015 | +0.35(+1.40%) |
Feb 24, 2017 | 24.93 | 25.07 | 24.72 | 24.88 | 6,136,195 | -0.14(-0.56%) |
Feb 23, 2017 | 25.19 | 25.23 | 24.95 | 25.02 | 4,782,384 | -0.07(-0.30%) |
Feb 22, 2017 | 25.24 | 25.27 | 24.91 | 25.10 | 3,175,164 | -0.16(-0.65%) |
Feb 21, 2017 | 24.91 | 25.35 | 24.86 | 25.26 | 4,898,086 | +0.34(+1.37%) |
Feb 17, 2017 | 24.92 | 24.92 | 24.92 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 25.06 | 25.11 | 24.79 | 24.92 | 4,576,692 | -0.10(-0.42%) |
Feb 15, 2017 | 24.75 | 25.05 | 24.52 | 25.02 | 6,255,918 | +0.28(+1.11%) |
Feb 14, 2017 | 24.92 | 24.96 | 24.51 | 24.75 | 5,613,020 | -0.37(-1.48%) |
Feb 13, 2017 | 24.70 | 25.15 | 24.64 | 25.12 | 9,917,227 | +0.47(+1.90%) |
Feb 10, 2017 | 24.60 | 24.77 | 24.43 | 24.65 | 5,493,716 | -0.01(-0.03%) |
Feb 09, 2017 | 24.10 | 24.66 | 24.09 | 24.66 | 9,684,330 | +0.57(+2.35%) |
Feb 08, 2017 | 23.89 | 24.32 | 23.86 | 24.09 | 7,355,249 | +0.27(+1.12%) |
Feb 07, 2017 | 23.46 | 23.92 | 23.27 | 23.83 | 7,666,537 | +0.47(+2.00%) |
Feb 06, 2017 | 23.67 | 23.83 | 23.07 | 23.36 | 7,835,987 | -0.51(-2.15%) |
Feb 03, 2017 | 23.10 | 23.96 | 23.00 | 23.87 | 7,343,380 | +0.50(+2.13%) |
Feb 02, 2017 | 23.03 | 23.42 | 22.89 | 23.37 | 7,626,584 | +0.25(+1.06%) |