Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.84 | 25.06 | 24.75 | 24.91 | 3,706,773 | +0.07(+0.27%) |
Apr 27, 2017 | 25.15 | 25.21 | 24.56 | 24.84 | 6,582,593 | -0.28(-1.13%) |
Apr 26, 2017 | 25.78 | 25.78 | 25.03 | 25.13 | 5,101,121 | -0.63(-2.44%) |
Apr 25, 2017 | 25.83 | 25.85 | 25.73 | 25.75 | 2,904,216 | -0.04(-0.14%) |
Apr 24, 2017 | 25.91 | 25.97 | 25.79 | 25.79 | 2,164,403 | +0.26(+1.01%) |
Apr 21, 2017 | 25.70 | 25.78 | 25.50 | 25.53 | 1,571,259 | -0.20(-0.77%) |
Apr 20, 2017 | 25.61 | 25.79 | 25.56 | 25.73 | 2,266,000 | +0.17(+0.65%) |
Apr 19, 2017 | 25.87 | 25.96 | 25.55 | 25.56 | 2,097,762 | -0.27(-1.04%) |
Apr 18, 2017 | 26.03 | 26.03 | 25.61 | 25.83 | 2,603,507 | -0.30(-1.14%) |
Apr 17, 2017 | 25.99 | 26.23 | 25.98 | 26.13 | 2,947,672 | +0.19(+0.75%) |
Apr 13, 2017 | 26.28 | 26.35 | 25.93 | 25.94 | 2,465,301 | -0.39(-1.48%) |
Apr 12, 2017 | 26.58 | 26.59 | 26.24 | 26.32 | 3,315,896 | -0.22(-0.85%) |
Apr 11, 2017 | 26.53 | 26.57 | 26.25 | 26.55 | 3,549,416 | +0.02(+0.06%) |
Apr 10, 2017 | 26.58 | 26.72 | 26.43 | 26.53 | 2,217,617 | -0.02(-0.08%) |
Apr 07, 2017 | 26.55 | 26.68 | 26.48 | 26.56 | 2,126,889 | +0.02(+0.07%) |
Apr 06, 2017 | 26.41 | 26.62 | 26.27 | 26.54 | 3,040,202 | +0.18(+0.67%) |
Apr 05, 2017 | 26.81 | 26.82 | 26.36 | 26.36 | 2,159,322 | -0.28(-1.06%) |
Apr 04, 2017 | 26.50 | 26.68 | 26.41 | 26.64 | 2,146,121 | +0.01(+0.05%) |
Apr 03, 2017 | 26.51 | 26.64 | 26.21 | 26.63 | 2,954,795 | +0.06(+0.24%) |
Mar 31, 2017 | 26.45 | 26.73 | 26.40 | 26.57 | 8,216,104 | +0.28(+1.05%) |
Mar 30, 2017 | 27.07 | 27.07 | 26.11 | 26.29 | 21,676,662 | -0.80(-2.97%) |
Mar 29, 2017 | 27.03 | 27.11 | 26.95 | 27.09 | 1,185,886 | +0.08(+0.30%) |
Mar 28, 2017 | 26.79 | 27.06 | 26.79 | 27.01 | 1,136,673 | +0.22(+0.84%) |
Mar 27, 2017 | 26.55 | 26.83 | 26.45 | 26.79 | 1,429,082 | +0.08(+0.29%) |
Mar 24, 2017 | 26.92 | 26.98 | 26.64 | 26.71 | 1,563,280 | -0.12(-0.44%) |
Mar 23, 2017 | 26.41 | 26.89 | 26.38 | 26.83 | 1,940,561 | +0.38(+1.44%) |
Mar 22, 2017 | 26.29 | 26.48 | 26.03 | 26.45 | 1,778,795 | +0.02(+0.08%) |
Mar 21, 2017 | 26.86 | 26.99 | 26.39 | 26.43 | 3,138,433 | -0.22(-0.81%) |
Mar 20, 2017 | 26.75 | 26.77 | 26.58 | 26.64 | 1,390,391 | -0.14(-0.53%) |
Mar 17, 2017 | 26.90 | 27.06 | 26.73 | 26.79 | 1,008,874 | -0.10(-0.38%) |
Mar 16, 2017 | 26.91 | 27.09 | 26.88 | 26.89 | 1,168,962 | -0.02(-0.08%) |
Mar 15, 2017 | 26.86 | 26.94 | 26.64 | 26.91 | 1,917,522 | +0.09(+0.32%) |
Mar 14, 2017 | 26.81 | 26.84 | 26.67 | 26.83 | 1,577,113 | -0.06(-0.21%) |
Mar 13, 2017 | 26.93 | 27.05 | 26.88 | 26.88 | 1,515,056 | -0.03(-0.12%) |
Mar 10, 2017 | 27.09 | 27.15 | 26.75 | 26.92 | 2,130,948 | -0.01(-0.04%) |
Mar 09, 2017 | 26.97 | 27.05 | 26.85 | 26.93 | 1,215,169 | -0.05(-0.18%) |
Mar 08, 2017 | 27.14 | 27.23 | 26.96 | 26.98 | 1,535,261 | -0.15(-0.54%) |
Mar 07, 2017 | 27.02 | 27.22 | 26.96 | 27.12 | 858,512 | +0.04(+0.13%) |
Mar 06, 2017 | 26.94 | 27.14 | 26.84 | 27.09 | 1,030,284 | +0.01(+0.05%) |
Mar 03, 2017 | 26.97 | 27.09 | 26.88 | 27.08 | 1,124,364 | +0.09(+0.35%) |
Mar 02, 2017 | 27.00 | 27.09 | 26.82 | 26.98 | 1,690,137 | +0.01(+0.03%) |
Mar 01, 2017 | 27.03 | 27.03 | 26.80 | 26.97 | 1,779,480 | +0.24(+0.91%) |
Feb 28, 2017 | 27.20 | 27.26 | 26.72 | 26.73 | 1,718,197 | -0.62(-2.27%) |
Feb 27, 2017 | 27.47 | 27.53 | 27.22 | 27.35 | 2,340,663 | -0.12(-0.43%) |
Feb 24, 2017 | 27.58 | 27.72 | 27.34 | 27.47 | 2,173,639 | -0.20(-0.74%) |
Feb 23, 2017 | 27.84 | 28.01 | 27.47 | 27.67 | 2,596,240 | +0.36(+1.33%) |
Feb 22, 2017 | 27.11 | 27.31 | 27.08 | 27.31 | 1,260,560 | +0.13(+0.49%) |
Feb 21, 2017 | 26.99 | 27.25 | 26.94 | 27.17 | 1,132,305 | +0.15(+0.56%) |
Feb 17, 2017 | 27.02 | 27.02 | 27.02 | 0 | -0.04(-0.15%) | |
Feb 16, 2017 | 27.09 | 27.17 | 27.03 | 27.06 | 1,041,471 | +0.03(+0.11%) |
Feb 15, 2017 | 26.90 | 27.05 | 26.83 | 27.03 | 952,803 | +0.12(+0.43%) |
Feb 14, 2017 | 26.88 | 26.97 | 26.80 | 26.91 | 1,169,969 | +0.09(+0.35%) |
Feb 13, 2017 | 26.79 | 26.90 | 26.78 | 26.82 | 970,203 | +0.12(+0.43%) |
Feb 10, 2017 | 26.62 | 26.77 | 26.50 | 26.70 | 1,287,000 | +0.22(+0.81%) |
Feb 09, 2017 | 26.40 | 26.61 | 26.33 | 26.49 | 1,252,326 | +0.21(+0.79%) |
Feb 08, 2017 | 26.31 | 26.32 | 26.09 | 26.28 | 1,482,822 | +0.01(+0.02%) |
Feb 07, 2017 | 26.19 | 26.31 | 26.09 | 26.28 | 848,230 | -0.01(-0.03%) |
Feb 06, 2017 | 26.23 | 26.30 | 26.09 | 26.29 | 640,161 | -0.04(-0.14%) |
Feb 03, 2017 | 26.13 | 26.48 | 26.10 | 26.32 | 1,465,824 | +0.29(+1.11%) |
Feb 02, 2017 | 26.14 | 26.16 | 25.93 | 26.03 | 857,900 | -0.04(-0.16%) |