Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.41 | 26.59 | 26.25 | 26.27 | 864,087 | -0.12(-0.45%) |
Mar 30, 2017 | 26.33 | 26.40 | 26.14 | 26.39 | 671,799 | +0.05(+0.18%) |
Mar 29, 2017 | 26.40 | 26.40 | 26.19 | 26.34 | 673,840 | -0.12(-0.45%) |
Mar 28, 2017 | 26.35 | 26.48 | 26.22 | 26.46 | 465,620 | +0.07(+0.27%) |
Mar 27, 2017 | 26.63 | 26.71 | 26.26 | 26.39 | 608,916 | -0.17(-0.65%) |
Mar 24, 2017 | 26.40 | 26.63 | 26.37 | 26.56 | 363,190 | +0.16(+0.60%) |
Mar 23, 2017 | 26.38 | 26.77 | 26.33 | 26.40 | 503,248 | -0.08(-0.30%) |
Mar 22, 2017 | 26.26 | 26.59 | 26.25 | 26.48 | 716,975 | +0.22(+0.84%) |
Mar 21, 2017 | 26.12 | 26.32 | 26.03 | 26.26 | 812,695 | +0.12(+0.45%) |
Mar 20, 2017 | 26.37 | 26.40 | 26.10 | 26.14 | 491,156 | -0.12(-0.45%) |
Mar 17, 2017 | 25.98 | 26.40 | 25.98 | 26.26 | 991,970 | +0.28(+1.06%) |
Mar 16, 2017 | 26.18 | 26.33 | 25.93 | 25.99 | 596,850 | -0.27(-1.02%) |
Mar 15, 2017 | 25.84 | 26.45 | 25.84 | 26.25 | 1,118,547 | +0.49(+1.90%) |
Mar 14, 2017 | 25.88 | 25.94 | 25.72 | 25.77 | 382,191 | -0.17(-0.67%) |
Mar 13, 2017 | 25.71 | 25.99 | 25.69 | 25.94 | 645,236 | +0.28(+1.11%) |
Mar 10, 2017 | 25.69 | 25.84 | 25.53 | 25.66 | 670,497 | +0.03(+0.12%) |
Mar 09, 2017 | 25.59 | 25.84 | 25.52 | 25.62 | 855,684 | +0.05(+0.18%) |
Mar 08, 2017 | 25.83 | 25.86 | 25.52 | 25.58 | 966,083 | -0.43(-1.64%) |
Mar 07, 2017 | 25.93 | 26.14 | 25.88 | 26.00 | 1,127,994 | +0.07(+0.27%) |
Mar 06, 2017 | 26.04 | 26.21 | 25.91 | 25.93 | 874,861 | -0.35(-1.35%) |
Mar 03, 2017 | 26.22 | 26.32 | 26.05 | 26.29 | 750,975 | -0.02(-0.09%) |
Mar 02, 2017 | 26.35 | 26.50 | 26.23 | 26.31 | 671,259 | -0.06(-0.24%) |
Mar 01, 2017 | 26.03 | 26.51 | 25.92 | 26.37 | 744,341 | +0.13(+0.48%) |
Feb 28, 2017 | 26.21 | 26.34 | 26.15 | 26.25 | 780,152 | +0.02(+0.09%) |
Feb 27, 2017 | 26.16 | 26.23 | 26.03 | 26.22 | 630,693 | +0.09(+0.33%) |
Feb 24, 2017 | 25.91 | 26.22 | 25.91 | 26.14 | 592,114 | +0.23(+0.88%) |
Feb 23, 2017 | 25.85 | 26.02 | 25.69 | 25.91 | 912,830 | +0.16(+0.61%) |
Feb 22, 2017 | 25.68 | 25.82 | 25.52 | 25.75 | 676,182 | +0.13(+0.49%) |
Feb 21, 2017 | 25.47 | 25.69 | 25.42 | 25.62 | 820,554 | +0.09(+0.34%) |
Feb 17, 2017 | 25.54 | 25.54 | 25.54 | 0 | -0.05(-0.18%) | |
Feb 16, 2017 | 25.39 | 25.59 | 25.30 | 25.58 | 618,479 | +0.19(+0.74%) |
Feb 15, 2017 | 25.48 | 25.78 | 25.25 | 25.40 | 1,302,990 | -0.46(-1.78%) |
Feb 14, 2017 | 26.32 | 26.32 | 25.46 | 25.86 | 766,232 | -0.45(-1.72%) |
Feb 13, 2017 | 26.37 | 26.43 | 26.22 | 26.31 | 542,735 | -0.08(-0.30%) |
Feb 10, 2017 | 26.31 | 26.44 | 26.19 | 26.39 | 603,124 | +0.02(+0.09%) |
Feb 09, 2017 | 26.31 | 26.41 | 26.19 | 26.37 | 811,547 | +0.05(+0.18%) |
Feb 08, 2017 | 26.36 | 26.36 | 26.16 | 26.32 | 420,367 | +0.01(+0.03%) |
Feb 07, 2017 | 26.41 | 26.44 | 26.24 | 26.31 | 779,582 | -0.04(-0.15%) |
Feb 06, 2017 | 26.21 | 26.36 | 26.16 | 26.35 | 1,547,418 | +0.14(+0.54%) |
Feb 03, 2017 | 26.12 | 26.32 | 26.09 | 26.21 | 389,413 | +0.16(+0.63%) |
Feb 02, 2017 | 25.87 | 26.05 | 25.72 | 26.05 | 712,974 | +0.19(+0.73%) |
Feb 01, 2017 | 26.01 | 26.15 | 25.72 | 25.86 | 584,113 | -0.30(-1.14%) |
Jan 31, 2017 | 25.80 | 26.16 | 25.68 | 26.16 | 515,046 | +0.45(+1.76%) |
Jan 30, 2017 | 25.64 | 25.70 | 25.51 | 25.70 | 613,129 | +0.14(+0.55%) |
Jan 27, 2017 | 25.80 | 25.80 | 25.51 | 25.56 | 278,935 | -0.17(-0.67%) |
Jan 26, 2017 | 25.86 | 25.92 | 25.62 | 25.73 | 469,294 | -0.11(-0.42%) |
Jan 25, 2017 | 25.89 | 25.98 | 25.74 | 25.84 | 434,449 | -0.04(-0.15%) |
Jan 24, 2017 | 25.78 | 26.01 | 25.77 | 25.88 | 542,010 | +0.09(+0.33%) |
Jan 23, 2017 | 25.88 | 26.08 | 25.74 | 25.80 | 618,985 | -0.13(-0.51%) |
Jan 20, 2017 | 25.93 | 26.13 | 25.81 | 25.93 | 334,151 | +0.09(+0.33%) |
Jan 19, 2017 | 26.16 | 26.20 | 25.78 | 25.84 | 279,689 | -0.36(-1.37%) |
Jan 18, 2017 | 26.19 | 26.41 | 26.12 | 26.20 | 607,677 | -0.05(-0.18%) |
Jan 17, 2017 | 26.20 | 26.48 | 26.12 | 26.25 | 458,850 | +0.16(+0.60%) |
Jan 13, 2017 | 26.09 | 26.09 | 26.09 | 0 | -0.07(-0.27%) | |
Jan 12, 2017 | 26.16 | 26.17 | 25.88 | 26.16 | 618,751 | -0.02(-0.09%) |
Jan 11, 2017 | 25.83 | 26.26 | 25.80 | 26.19 | 702,435 | +0.36(+1.39%) |
Jan 10, 2017 | 25.66 | 25.88 | 25.55 | 25.83 | 688,326 | +0.19(+0.73%) |
Jan 09, 2017 | 26.07 | 26.07 | 25.58 | 25.64 | 778,500 | -0.40(-1.53%) |
Jan 06, 2017 | 25.60 | 26.12 | 25.60 | 26.04 | 616,030 | +0.34(+1.34%) |
Jan 05, 2017 | 25.79 | 25.90 | 25.52 | 25.69 | 1,501,481 | -0.09(-0.36%) |
Jan 04, 2017 | 25.72 | 26.12 | 25.65 | 25.79 | 933,723 | +0.10(+0.40%) |