Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.52 | 27.63 | 27.52 | 27.63 | 1,874 | -0.01(-0.04%) |
Mar 30, 2017 | 27.64 | 27.64 | 27.64 | 27.64 | 812 | +0.33(+1.21%) |
Mar 29, 2017 | 27.31 | 27.31 | 27.31 | 27.31 | 315 | +0.17(+0.61%) |
Mar 28, 2017 | 27.15 | 27.15 | 27.15 | 27.15 | 195 | +0.04(+0.13%) |
Mar 27, 2017 | 27.11 | 27.11 | 27.11 | 27.11 | 206 | +0.07(+0.25%) |
Mar 24, 2017 | 27.08 | 27.08 | 27.05 | 27.05 | 255 | -0.18(-0.65%) |
Mar 23, 2017 | 27.15 | 27.30 | 27.15 | 27.22 | 3,530 | +0.12(+0.46%) |
Mar 21, 2017 | 27.10 | 27.10 | 27.10 | 59 | -0.47(-1.69%) | |
Mar 20, 2017 | 27.87 | 27.87 | 27.55 | 27.57 | 655 | -0.11(-0.41%) |
Mar 16, 2017 | 27.68 | 27.68 | 27.68 | 25 | +0.24(+0.88%) | |
Mar 15, 2017 | 27.43 | 27.48 | 27.43 | 27.44 | 570 | +0.11(+0.39%) |
Mar 14, 2017 | 27.26 | 27.37 | 27.26 | 27.33 | 942 | -0.13(-0.47%) |
Mar 13, 2017 | 27.54 | 27.54 | 27.39 | 27.46 | 4,358 | +0.06(+0.21%) |
Mar 10, 2017 | 27.51 | 27.53 | 27.36 | 27.40 | 2,602 | +0.21(+0.79%) |
Mar 09, 2017 | 27.56 | 27.56 | 27.18 | 27.19 | 2,399 | -0.24(-0.89%) |
Mar 08, 2017 | 27.51 | 27.53 | 27.42 | 27.43 | 2,969 | -0.04(-0.14%) |
Mar 07, 2017 | 27.51 | 27.54 | 27.45 | 27.47 | 4,362 | +0.00(+0.02%) |
Mar 06, 2017 | 27.47 | 27.47 | 27.47 | 27.47 | 161 | -0.21(-0.76%) |
Mar 03, 2017 | 27.67 | 27.67 | 27.67 | 27.68 | 1,582 | -0.11(-0.38%) |
Mar 02, 2017 | 27.82 | 27.82 | 27.77 | 27.78 | 819 | -0.28(-0.99%) |
Mar 01, 2017 | 27.93 | 28.07 | 27.93 | 28.06 | 3,901 | +0.45(+1.63%) |
Feb 28, 2017 | 27.71 | 27.71 | 27.58 | 27.61 | 5,006 | -0.20(-0.70%) |
Feb 27, 2017 | 27.70 | 27.80 | 27.70 | 27.80 | 1,964 | +0.10(+0.38%) |
Feb 24, 2017 | 27.66 | 27.70 | 27.66 | 27.70 | 463 | +0.07(+0.26%) |
Feb 23, 2017 | 27.67 | 27.67 | 27.63 | 27.63 | 698 | -0.09(-0.32%) |
Feb 22, 2017 | 27.77 | 27.82 | 27.74 | 27.72 | 2,685 | -0.09(-0.31%) |
Feb 21, 2017 | 27.83 | 27.86 | 27.68 | 27.80 | 6,345 | +0.22(+0.82%) |
Feb 17, 2017 | 27.58 | 27.58 | 27.58 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 27.56 | 27.57 | 27.47 | 27.57 | 1,273 | -0.05(-0.17%) |
Feb 15, 2017 | 27.57 | 27.61 | 27.57 | 27.61 | 371 | +0.16(+0.59%) |
Feb 13, 2017 | 27.45 | 27.45 | 27.45 | 51 | +0.19(+0.68%) | |
Feb 10, 2017 | 27.28 | 27.28 | 27.22 | 27.27 | 1,206 | +0.05(+0.17%) |
Feb 09, 2017 | 27.20 | 27.22 | 27.20 | 27.22 | 1,848 | +0.27(+1.02%) |
Feb 08, 2017 | 26.84 | 26.94 | 26.84 | 26.94 | 945 | +0.06(+0.23%) |
Feb 07, 2017 | 27.07 | 27.07 | 26.88 | 26.88 | 280 | -0.06(-0.21%) |
Feb 06, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 1,190 | -0.11(-0.42%) |
Feb 03, 2017 | 26.88 | 27.10 | 26.88 | 27.05 | 2,575 | +0.34(+1.28%) |
Feb 02, 2017 | 26.67 | 26.92 | 26.66 | 26.71 | 2,591 | -0.06(-0.21%) |
Feb 01, 2017 | 26.77 | 26.77 | 26.77 | 26.77 | 737 | +0.13(+0.49%) |
Jan 31, 2017 | 26.48 | 26.67 | 26.48 | 26.64 | 1,224 | -0.07(-0.28%) |
Jan 30, 2017 | 26.66 | 26.78 | 26.66 | 26.71 | 3,966 | -0.31(-1.15%) |
Jan 27, 2017 | 27.06 | 27.06 | 27.02 | 27.02 | 2,201 | -0.14(-0.53%) |
Jan 26, 2017 | 27.34 | 27.34 | 27.08 | 27.17 | 2,724 | +0.03(+0.11%) |
Jan 25, 2017 | 27.14 | 27.19 | 27.12 | 27.14 | 1,171 | +0.17(+0.61%) |
Jan 24, 2017 | 26.41 | 26.97 | 26.41 | 26.97 | 3,026 | +0.59(+2.22%) |
Jan 23, 2017 | 26.51 | 26.51 | 26.39 | 26.39 | 2,348 | -0.29(-1.07%) |
Jan 20, 2017 | 26.57 | 26.68 | 26.57 | 26.67 | 920 | +0.17(+0.64%) |
Jan 19, 2017 | 26.62 | 26.62 | 26.50 | 26.50 | 290 | -0.06(-0.21%) |
Jan 17, 2017 | 26.56 | 26.56 | 26.56 | 60 | -0.15(-0.58%) | |
Jan 13, 2017 | 26.72 | 26.72 | 26.72 | 0 | +0.08(+0.28%) | |
Jan 12, 2017 | 26.46 | 26.69 | 26.46 | 26.64 | 1,162 | -0.13(-0.48%) |
Jan 11, 2017 | 26.78 | 26.78 | 26.77 | 26.77 | 382 | +0.10(+0.38%) |
Jan 10, 2017 | 26.77 | 26.78 | 26.65 | 26.67 | 1,882 | +0.16(+0.62%) |
Jan 09, 2017 | 26.61 | 26.61 | 26.50 | 26.50 | 1,234 | -0.12(-0.44%) |
Jan 05, 2017 | 26.62 | 26.62 | 26.62 | 0 | -0.26(-0.98%) | |
Jan 04, 2017 | 26.72 | 26.88 | 26.71 | 26.88 | 1,795 | +0.39(+1.47%) |
Jan 03, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 391 | +0.16(+0.61%) |
Dec 30, 2016 | 26.33 | 26.33 | 26.33 | 0 | -0.12(-0.47%) | |
Dec 29, 2016 | 26.50 | 26.50 | 26.37 | 26.46 | 2,695 | +0.02(+0.06%) |
Dec 28, 2016 | 26.48 | 26.49 | 26.44 | 26.44 | 1,371 | -0.33(-1.23%) |
Dec 27, 2016 | 26.74 | 26.77 | 26.74 | 26.77 | 479 | +0.20(+0.74%) |
Dec 23, 2016 | 26.57 | 26.57 | 26.57 | 0 | +0.07(+0.25%) | |
Dec 22, 2016 | 26.53 | 26.60 | 26.51 | 26.51 | 3,308 | -0.29(-1.09%) |
Dec 21, 2016 | 26.79 | 26.81 | 26.77 | 26.80 | 2,002 | +0.07(+0.28%) |
Dec 20, 2016 | 26.77 | 26.77 | 26.73 | 26.73 | 1,033 | +0.06(+0.22%) |
Dec 16, 2016 | 26.67 | 26.67 | 26.67 | 0 | -0.11(-0.39%) | |
Dec 15, 2016 | 26.77 | 26.77 | 26.77 | 26.77 | 750 | +0.24(+0.89%) |
Dec 14, 2016 | 26.76 | 26.76 | 26.54 | 26.54 | 835 | -0.20(-0.74%) |
Dec 13, 2016 | 26.76 | 26.76 | 26.72 | 26.74 | 957 | -0.11(-0.42%) |
Dec 09, 2016 | 26.85 | 26.85 | 26.85 | 0 | -0.04(-0.13%) | |
Dec 08, 2016 | 26.79 | 26.88 | 26.79 | 26.88 | 1,263 | +0.19(+0.70%) |
Dec 07, 2016 | 26.69 | 26.70 | 26.69 | 26.70 | 818 | +0.37(+1.40%) |
Dec 06, 2016 | 26.32 | 26.33 | 26.32 | 26.33 | 1,856 | +0.27(+1.05%) |
Dec 05, 2016 | 25.88 | 26.09 | 25.88 | 26.06 | 960 | +0.27(+1.06%) |
Dec 02, 2016 | 25.90 | 25.90 | 25.77 | 25.78 | 2,189 | -0.00(-0.00%) |
Dec 01, 2016 | 25.78 | 25.78 | 25.78 | 25.78 | 106 | -0.11(-0.44%) |
Nov 30, 2016 | 26.00 | 26.06 | 25.90 | 25.90 | 2,965 | -0.08(-0.33%) |
Nov 29, 2016 | 25.98 | 25.98 | 25.98 | 25.98 | 4,781 | +0.03(+0.11%) |
Nov 28, 2016 | 26.09 | 26.09 | 25.95 | 25.95 | 1,097 | -0.18(-0.68%) |
Nov 23, 2016 | 26.13 | 26.13 | 26.13 | 0 | +0.16(+0.62%) | |
Nov 22, 2016 | 25.93 | 25.97 | 25.93 | 25.97 | 1,285 | +0.13(+0.51%) |
Nov 21, 2016 | 25.87 | 25.89 | 25.77 | 25.84 | 3,382 | +0.14(+0.55%) |
Nov 18, 2016 | 25.67 | 25.74 | 25.61 | 25.70 | 3,581 | +0.13(+0.51%) |
Nov 16, 2016 | 25.57 | 25.57 | 25.57 | 0 | +0.25(+1.00%) | |
Nov 15, 2016 | 25.31 | 25.31 | 25.31 | 25.31 | 530 | +0.03(+0.11%) |
Nov 14, 2016 | 25.33 | 25.36 | 25.28 | 25.28 | 606 | +0.29(+1.16%) |
Nov 11, 2016 | 24.99 | 24.99 | 24.99 | 24.99 | 324 | -0.01(-0.03%) |
Nov 10, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 162 | +0.30(+1.21%) |
Nov 09, 2016 | 23.84 | 24.70 | 23.84 | 24.70 | 431 | +0.41(+1.68%) |
Nov 08, 2016 | 24.31 | 24.31 | 24.30 | 24.30 | 536 | +0.16(+0.66%) |
Nov 07, 2016 | 24.21 | 24.21 | 24.14 | 24.14 | 8,913 | +0.36(+1.52%) |
Nov 02, 2016 | 23.77 | 23.77 | 23.77 | 0 | -0.26(-1.09%) | |
Oct 31, 2016 | 24.04 | 24.04 | 24.04 | 0 | -0.13(-0.52%) | |
Oct 27, 2016 | 24.16 | 24.16 | 24.16 | 0 | -0.10(-0.40%) | |
Oct 26, 2016 | 24.26 | 24.26 | 24.26 | 24.26 | 210 | -0.02(-0.08%) |
Oct 25, 2016 | 24.28 | 24.28 | 24.28 | 24.28 | 1,599 | -0.25(-1.04%) |
Oct 24, 2016 | 24.53 | 24.53 | 24.53 | 24.53 | 2,122 | +0.31(+1.29%) |
Oct 20, 2016 | 24.22 | 24.22 | 24.22 | 24.22 | 1,167 | +0.14(+0.58%) |
Oct 14, 2016 | 24.39 | 24.08 | 24.08 | 24.08 | 39 | -0.01(-0.04%) |
Oct 13, 2016 | 24.03 | 24.09 | 24.03 | 24.09 | 543 | -0.53(-2.14%) |
Oct 10, 2016 | 24.59 | 24.61 | 24.61 | 24.61 | 26,952 | +0.21(+0.85%) |
Oct 07, 2016 | 24.67 | 24.67 | 24.41 | 24.41 | 336,997 | -0.19(-0.77%) |
Oct 06, 2016 | 24.47 | 24.60 | 24.47 | 24.60 | 1,315 | -0.22(-0.90%) |
Oct 03, 2016 | 24.82 | 24.82 | 24.82 | 24.82 | 7 | +0.00(+0.00%) |
Sep 30, 2016 | 24.82 | 24.82 | 24.82 | 24.82 | 106 | +0.19(+0.78%) |
Sep 29, 2016 | 24.63 | 24.65 | 24.63 | 24.63 | 1,061 | +0.08(+0.32%) |
Sep 28, 2016 | 24.55 | 24.55 | 24.55 | 24.55 | 583 | -0.01(-0.06%) |
Sep 27, 2016 | 24.56 | 24.56 | 24.56 | 24.56 | 328 | +0.02(+0.07%) |
Sep 26, 2016 | 24.53 | 24.57 | 24.49 | 24.55 | 1,247 | +0.05(+0.19%) |
Sep 21, 2016 | 24.37 | 24.50 | 24.50 | 24.50 | 1,379 | +0.06(+0.26%) |
Sep 20, 2016 | 24.44 | 24.44 | 24.44 | 24.44 | 251 | +0.05(+0.22%) |
Sep 19, 2016 | 24.39 | 24.39 | 24.39 | 24.39 | 132 | +0.04(+0.16%) |
Sep 12, 2016 | 24.20 | 24.35 | 24.35 | 24.35 | 1 | -0.09(-0.38%) |
Sep 09, 2016 | 24.91 | 24.91 | 24.44 | 24.44 | 1,364 | -0.50(-2.01%) |
Sep 08, 2016 | 24.93 | 24.94 | 24.83 | 24.94 | 1,353 | +0.08(+0.31%) |
Sep 02, 2016 | 24.83 | 24.86 | 24.86 | 24.86 | 71 | +0.23(+0.93%) |
Sep 01, 2016 | 24.63 | 24.63 | 24.63 | 24.63 | 723 | -0.13(-0.53%) |
Aug 30, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 160 | -0.06(-0.24%) |
Aug 26, 2016 | 24.79 | 24.82 | 24.82 | 24.82 | 142 | +0.10(+0.39%) |
Aug 19, 2016 | 24.73 | 24.73 | 24.73 | 24.73 | 106 | +0.05(+0.22%) |
Aug 18, 2016 | 24.67 | 24.67 | 24.67 | 24.67 | 138 | +0.14(+0.57%) |
Aug 17, 2016 | 24.50 | 24.53 | 24.50 | 24.53 | 365 | -0.08(-0.31%) |
Aug 16, 2016 | 24.71 | 24.71 | 24.61 | 24.61 | 1,814 | -0.23(-0.94%) |
Aug 15, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 170 | +0.26(+1.06%) |
Aug 12, 2016 | 24.58 | 24.58 | 24.58 | 24.58 | 3,457 | +0.00(+0.02%) |
Aug 11, 2016 | 24.51 | 24.58 | 24.51 | 24.58 | 543 | -0.10(-0.40%) |
Aug 09, 2016 | 24.56 | 24.67 | 24.67 | 24.67 | 2,021 | -0.02(-0.07%) |
Aug 08, 2016 | 24.69 | 24.69 | 24.69 | 24.69 | 117 | +0.14(+0.58%) |
Aug 05, 2016 | 24.55 | 24.55 | 24.55 | 24.55 | 157 | +0.32(+1.31%) |
Aug 04, 2016 | 24.30 | 24.30 | 24.23 | 24.23 | 16,092 | -0.02(-0.08%) |
Aug 03, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 2,031 | -0.17(-0.71%) |
Aug 01, 2016 | 24.54 | 24.43 | 24.43 | 24.43 | 16,383 | -0.21(-0.85%) |
Jul 29, 2016 | 24.46 | 24.63 | 24.46 | 24.63 | 887 | +0.03(+0.12%) |
Jul 27, 2016 | 24.60 | 24.61 | 24.61 | 24.61 | 106 | +0.05(+0.22%) |
Jul 26, 2016 | 24.59 | 24.59 | 24.55 | 24.55 | 521 | -0.01(-0.03%) |
Jul 22, 2016 | 24.43 | 24.56 | 24.56 | 24.56 | 62 | -0.00(-0.00%) |
Jul 21, 2016 | 24.56 | 24.56 | 24.56 | 24.56 | 797 | +0.16(+0.65%) |
Jul 20, 2016 | 24.38 | 24.40 | 24.38 | 24.40 | 1,170 | +0.16(+0.66%) |
Jul 15, 2016 | 24.30 | 24.24 | 24.24 | 24.24 | 4 | -0.01(-0.05%) |
Jul 14, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 286 | +0.96(+4.12%) |
Jul 07, 2016 | 23.33 | 23.29 | 23.29 | 23.29 | 3,297 | +0.06(+0.26%) |
Jul 05, 2016 | 23.23 | 23.23 | 23.23 | 23.23 | 375 | -0.19(-0.82%) |
Jul 01, 2016 | 23.54 | 23.42 | 23.42 | 23.42 | 1,383 | +0.10(+0.44%) |
Jun 30, 2016 | 23.30 | 23.32 | 23.30 | 23.32 | 7,120 | +0.46(+2.03%) |
Jun 29, 2016 | 22.80 | 22.86 | 22.80 | 22.86 | 1,553 | +0.23(+1.03%) |
Jun 28, 2016 | 22.51 | 22.62 | 22.51 | 22.62 | 705 | +0.47(+2.13%) |
Jun 27, 2016 | 22.27 | 22.27 | 22.13 | 22.15 | 1,683 | -0.83(-3.63%) |
Jun 24, 2016 | 22.96 | 23.08 | 22.96 | 22.99 | 14,459 | -0.65(-2.76%) |
Jun 23, 2016 | 23.66 | 23.67 | 23.64 | 23.64 | 3,510 | +0.10(+0.43%) |
Jun 22, 2016 | 23.54 | 23.54 | 23.54 | 23.54 | 122 | +0.16(+0.70%) |
Jun 21, 2016 | 23.37 | 23.38 | 23.36 | 23.37 | 2,252 | +0.23(+1.01%) |
Jun 16, 2016 | 23.13 | 23.14 | 23.14 | 23.14 | 2,239 | -0.09(-0.40%) |
Jun 15, 2016 | 23.23 | 23.23 | 23.23 | 23.23 | 289 | +0.18(+0.76%) |
Jun 14, 2016 | 23.16 | 23.16 | 23.06 | 23.06 | 1,259 | -0.26(-1.12%) |
Jun 13, 2016 | 23.32 | 23.32 | 23.32 | 23.32 | 533 | -0.19(-0.80%) |
Jun 10, 2016 | 23.51 | 23.51 | 23.51 | 23.51 | 331 | -0.28(-1.17%) |
Jun 09, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 411 | -0.05(-0.20%) |
Jun 08, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 943 | +0.33(+1.41%) |
Jun 01, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 533 | +0.04(+0.19%) |
May 31, 2016 | 23.52 | 23.52 | 23.46 | 23.46 | 1,307 | +0.09(+0.40%) |
May 26, 2016 | 23.36 | 23.37 | 23.37 | 23.37 | 319 | +0.07(+0.30%) |
May 25, 2016 | 23.35 | 23.39 | 23.29 | 23.29 | 3,823 | +0.12(+0.51%) |
May 24, 2016 | 23.14 | 23.21 | 23.14 | 23.18 | 1,039 | +0.43(+1.90%) |
May 20, 2016 | 22.75 | 22.75 | 22.75 | 22.75 | 1,173 | +0.10(+0.46%) |
May 19, 2016 | 22.52 | 22.64 | 22.52 | 22.64 | 23,307 | -0.17(-0.74%) |
May 18, 2016 | 22.76 | 22.81 | 22.76 | 22.81 | 2,223 | +0.11(+0.50%) |
May 17, 2016 | 22.84 | 22.90 | 22.70 | 22.70 | 2,346 | -0.25(-1.08%) |
May 16, 2016 | 22.89 | 22.95 | 22.89 | 22.95 | 3,380 | +0.01(+0.06%) |
May 13, 2016 | 22.94 | 22.94 | 22.91 | 22.93 | 1,706 | +0.10(+0.45%) |
May 12, 2016 | 22.83 | 22.89 | 22.79 | 22.83 | 1,814 | -0.20(-0.86%) |
May 11, 2016 | 23.03 | 23.03 | 23.03 | 23.03 | 275 | +0.12(+0.54%) |
May 09, 2016 | 22.91 | 22.91 | 22.91 | 22.91 | 3,199 | +0.08(+0.34%) |
May 06, 2016 | 22.83 | 22.83 | 22.83 | 22.83 | 123 | -0.10(-0.42%) |
May 05, 2016 | 22.92 | 22.92 | 22.85 | 22.92 | 3,314 | +0.07(+0.32%) |
May 04, 2016 | 22.85 | 22.85 | 22.85 | 22.85 | 183 | -0.28(-1.21%) |
May 02, 2016 | 23.13 | 23.13 | 23.13 | 23.13 | 213 | -0.41(-1.75%) |
Apr 28, 2016 | 23.55 | 23.54 | 23.54 | 23.54 | 72 | +0.01(+0.04%) |
Apr 25, 2016 | 23.53 | 23.53 | 23.53 | 23.53 | 319 | +0.19(+0.80%) |
Apr 21, 2016 | 23.45 | 23.35 | 23.35 | 23.35 | 3,519 | -0.22(-0.92%) |
Apr 20, 2016 | 23.56 | 23.56 | 23.53 | 23.56 | 1,183 | +0.16(+0.69%) |
Apr 19, 2016 | 23.46 | 23.56 | 23.39 | 23.40 | 2,274 | +0.10(+0.44%) |
Apr 18, 2016 | 23.06 | 23.30 | 23.06 | 23.30 | 454 | +0.23(+0.98%) |
Apr 13, 2016 | 23.12 | 23.07 | 23.07 | 23.07 | 35 | +0.24(+1.07%) |
Apr 11, 2016 | 22.83 | 22.83 | 22.83 | 22.83 | 53 | +0.13(+0.58%) |
Apr 08, 2016 | 22.81 | 22.81 | 22.70 | 22.70 | 991 | +0.14(+0.60%) |
Apr 07, 2016 | 22.66 | 22.66 | 22.47 | 22.56 | 2,892 | -0.38(-1.66%) |
Apr 06, 2016 | 22.76 | 22.94 | 22.76 | 22.94 | 1,313 | +0.14(+0.59%) |
Apr 05, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 270 | -0.21(-0.91%) |