Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.91 | 27.07 | 26.91 | 27.07 | 8,651 | +0.07(+0.25%) |
Mar 30, 2017 | 27.00 | 27.03 | 26.98 | 27.00 | 4,642 | -0.11(-0.39%) |
Mar 29, 2017 | 27.06 | 27.11 | 27.03 | 27.11 | 11,833 | +0.02(+0.06%) |
Mar 28, 2017 | 27.07 | 27.10 | 26.99 | 27.09 | 10,118 | -0.02(-0.08%) |
Mar 27, 2017 | 27.05 | 27.12 | 27.03 | 27.12 | 4,112 | +0.04(+0.13%) |
Mar 24, 2017 | 27.00 | 27.09 | 27.00 | 27.08 | 2,182 | +0.08(+0.30%) |
Mar 23, 2017 | 27.03 | 27.08 | 27.00 | 27.00 | 13,718 | +0.07(+0.26%) |
Mar 22, 2017 | 26.87 | 26.94 | 26.87 | 26.93 | 5,171 | +0.05(+0.20%) |
Mar 21, 2017 | 27.01 | 27.01 | 26.81 | 26.88 | 33,319 | -0.08(-0.31%) |
Mar 20, 2017 | 27.01 | 27.03 | 26.92 | 26.96 | 8,827 | +0.05(+0.17%) |
Mar 17, 2017 | 26.89 | 26.99 | 26.83 | 26.91 | 12,194 | +0.09(+0.35%) |
Mar 16, 2017 | 26.79 | 26.88 | 26.77 | 26.82 | 26,499 | +0.17(+0.64%) |
Mar 15, 2017 | 26.32 | 26.65 | 26.28 | 26.65 | 10,091 | +0.45(+1.73%) |
Mar 14, 2017 | 26.25 | 26.25 | 26.19 | 26.19 | 5,769 | -0.19(-0.74%) |
Mar 13, 2017 | 26.38 | 26.47 | 26.38 | 26.39 | 5,992 | +0.07(+0.25%) |
Mar 10, 2017 | 26.29 | 26.34 | 26.26 | 26.32 | 13,442 | +0.08(+0.32%) |
Mar 09, 2017 | 26.29 | 26.29 | 26.19 | 26.24 | 6,708 | -0.03(-0.11%) |
Mar 08, 2017 | 26.35 | 26.43 | 26.27 | 26.27 | 12,496 | -0.18(-0.66%) |
Mar 07, 2017 | 26.45 | 26.51 | 26.40 | 26.45 | 6,251 | -0.07(-0.25%) |
Mar 06, 2017 | 26.60 | 26.60 | 26.45 | 26.51 | 7,443 | -0.09(-0.35%) |
Mar 03, 2017 | 26.45 | 26.60 | 26.43 | 26.60 | 5,807 | +0.11(+0.40%) |
Mar 02, 2017 | 26.60 | 26.60 | 26.50 | 26.50 | 9,700 | -0.34(-1.27%) |
Mar 01, 2017 | 26.79 | 26.92 | 26.79 | 26.84 | 189,981 | +0.09(+0.34%) |
Feb 28, 2017 | 26.79 | 26.87 | 26.73 | 26.75 | 48,362 | -0.08(-0.28%) |
Feb 27, 2017 | 26.84 | 26.85 | 26.78 | 26.82 | 7,669 | -0.03(-0.12%) |
Feb 24, 2017 | 26.87 | 26.93 | 26.85 | 26.86 | 14,703 | -0.03(-0.13%) |
Feb 23, 2017 | 26.89 | 26.91 | 26.85 | 26.89 | 7,366 | +0.17(+0.62%) |
Feb 22, 2017 | 26.72 | 26.72 | 26.68 | 26.72 | 10,050 | +0.07(+0.26%) |
Feb 21, 2017 | 26.64 | 26.70 | 26.64 | 26.66 | 17,526 | +0.05(+0.19%) |
Feb 17, 2017 | 26.60 | 26.60 | 26.60 | 0 | -0.05(-0.17%) | |
Feb 16, 2017 | 26.64 | 26.66 | 26.59 | 26.65 | 49,576 | +0.01(+0.03%) |
Feb 15, 2017 | 26.42 | 26.66 | 26.42 | 26.64 | 24,119 | +0.10(+0.37%) |
Feb 14, 2017 | 26.64 | 26.64 | 26.46 | 26.54 | 33,560 | +0.03(+0.11%) |
Feb 13, 2017 | 26.53 | 26.55 | 26.46 | 26.51 | 15,820 | -0.07(-0.26%) |
Feb 10, 2017 | 26.49 | 26.61 | 26.41 | 26.58 | 12,178 | +0.01(+0.03%) |
Feb 09, 2017 | 26.57 | 26.61 | 26.53 | 26.57 | 13,368 | +0.11(+0.40%) |
Feb 08, 2017 | 26.44 | 26.48 | 26.42 | 26.47 | 7,908 | +0.18(+0.69%) |
Feb 07, 2017 | 26.25 | 26.34 | 26.25 | 26.29 | 12,774 | +0.14(+0.55%) |
Feb 06, 2017 | 26.10 | 26.19 | 26.09 | 26.14 | 13,836 | -0.10(-0.38%) |
Feb 03, 2017 | 26.24 | 26.29 | 26.23 | 26.24 | 9,168 | +0.10(+0.38%) |
Feb 02, 2017 | 26.14 | 26.26 | 26.13 | 26.14 | 8,375 | -0.08(-0.29%) |
Feb 01, 2017 | 26.25 | 26.26 | 26.11 | 26.22 | 59,807 | +0.14(+0.52%) |
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%) |