Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.45 | 25.45 | 25.42 | 25.44 | 525,297 | +0.01(+0.03%) |
Apr 27, 2017 | 25.40 | 25.44 | 25.40 | 25.43 | 235,558 | +0.02(+0.07%) |
Apr 26, 2017 | 25.42 | 25.43 | 25.40 | 25.41 | 549,322 | +0.00(+0.00%) |
Apr 25, 2017 | 25.40 | 25.43 | 25.40 | 25.41 | 439,715 | +0.00(+0.00%) |
Apr 24, 2017 | 25.42 | 25.43 | 25.40 | 25.41 | 266,546 | -0.01(-0.03%) |
Apr 21, 2017 | 25.42 | 25.45 | 25.42 | 25.42 | 230,630 | -0.02(-0.07%) |
Apr 20, 2017 | 25.43 | 25.44 | 25.42 | 25.44 | 251,466 | -0.02(-0.07%) |
Apr 19, 2017 | 25.45 | 25.45 | 25.42 | 25.45 | 171,967 | +0.01(+0.03%) |
Apr 18, 2017 | 25.41 | 25.45 | 25.41 | 25.45 | 268,609 | +0.02(+0.07%) |
Apr 17, 2017 | 25.42 | 25.45 | 25.41 | 25.43 | 266,112 | +0.01(+0.03%) |
Apr 13, 2017 | 25.40 | 25.43 | 25.40 | 25.42 | 347,229 | +0.00(+0.00%) |
Apr 12, 2017 | 25.40 | 25.42 | 25.40 | 25.42 | 236,886 | +0.02(+0.07%) |
Apr 11, 2017 | 25.40 | 25.41 | 25.38 | 25.40 | 546,164 | +0.02(+0.07%) |
Apr 10, 2017 | 25.38 | 25.39 | 25.36 | 25.39 | 296,905 | +0.01(+0.03%) |
Apr 07, 2017 | 25.40 | 25.40 | 25.36 | 25.38 | 202,371 | -0.02(-0.07%) |
Apr 06, 2017 | 25.39 | 25.40 | 25.36 | 25.40 | 388,524 | +0.01(+0.03%) |
Apr 05, 2017 | 25.40 | 25.40 | 25.37 | 25.39 | 337,959 | -0.01(-0.03%) |
Apr 04, 2017 | 25.40 | 25.40 | 25.38 | 25.40 | 274,316 | +0.01(+0.03%) |
Apr 03, 2017 | 25.38 | 25.39 | 25.36 | 25.39 | 320,605 | +0.01(+0.05%) |
Mar 31, 2017 | 25.35 | 25.38 | 25.35 | 25.38 | 521,532 | +0.01(+0.03%) |
Mar 30, 2017 | 25.35 | 25.37 | 25.34 | 25.37 | 327,052 | +0.01(+0.03%) |
Mar 29, 2017 | 25.34 | 25.37 | 25.34 | 25.36 | 554,764 | +0.02(+0.07%) |
Mar 28, 2017 | 25.34 | 25.36 | 25.34 | 25.34 | 321,355 | -0.01(-0.03%) |
Mar 27, 2017 | 25.37 | 25.37 | 25.35 | 25.35 | 313,101 | +0.01(+0.03%) |
Mar 24, 2017 | 25.36 | 25.36 | 25.34 | 25.34 | 257,700 | -0.01(-0.03%) |
Mar 23, 2017 | 25.34 | 25.36 | 25.33 | 25.35 | 1,137,241 | -0.01(-0.03%) |
Mar 22, 2017 | 25.36 | 25.36 | 25.33 | 25.36 | 545,693 | +0.01(+0.03%) |
Mar 21, 2017 | 25.32 | 25.35 | 25.32 | 25.35 | 581,430 | +0.03(+0.10%) |
Mar 20, 2017 | 25.31 | 25.33 | 25.31 | 25.32 | 241,554 | +0.02(+0.06%) |
Mar 17, 2017 | 25.31 | 25.32 | 25.30 | 25.31 | 302,240 | +0.01(+0.03%) |
Mar 16, 2017 | 25.30 | 25.31 | 25.29 | 25.30 | 366,050 | -0.02(-0.07%) |
Mar 15, 2017 | 25.26 | 25.32 | 25.26 | 25.32 | 366,921 | +0.05(+0.20%) |
Mar 14, 2017 | 25.27 | 25.28 | 25.27 | 25.27 | 486,553 | +0.00(+0.00%) |
Mar 13, 2017 | 25.28 | 25.28 | 25.27 | 25.27 | 253,811 | -0.02(-0.07%) |
Mar 10, 2017 | 25.29 | 25.29 | 25.28 | 25.28 | 524,896 | +0.01(+0.03%) |
Mar 09, 2017 | 25.29 | 25.29 | 25.27 | 25.28 | 310,199 | -0.02(-0.07%) |
Mar 08, 2017 | 25.28 | 25.30 | 25.28 | 25.29 | 646,631 | +0.00(+0.00%) |
Mar 07, 2017 | 25.33 | 25.33 | 25.29 | 25.29 | 379,713 | -0.02(-0.10%) |
Mar 06, 2017 | 25.33 | 25.33 | 25.31 | 25.32 | 343,012 | +0.00(+0.00%) |
Mar 03, 2017 | 25.30 | 25.32 | 25.29 | 25.32 | 462,487 | +0.02(+0.07%) |
Mar 02, 2017 | 25.30 | 25.31 | 25.29 | 25.30 | 509,497 | -0.02(-0.07%) |
Mar 01, 2017 | 25.32 | 25.33 | 25.31 | 25.32 | 601,480 | -0.02(-0.08%) |
Feb 28, 2017 | 25.34 | 25.36 | 25.34 | 25.34 | 553,623 | -0.01(-0.03%) |
Feb 27, 2017 | 25.35 | 25.37 | 25.34 | 25.34 | 536,090 | -0.02(-0.07%) |
Feb 24, 2017 | 25.35 | 25.37 | 25.34 | 25.36 | 891,103 | +0.02(+0.10%) |
Feb 23, 2017 | 25.32 | 25.35 | 25.32 | 25.34 | 552,940 | +0.01(+0.03%) |
Feb 22, 2017 | 25.33 | 25.34 | 25.32 | 25.33 | 1,121,533 | +0.02(+0.07%) |
Feb 21, 2017 | 25.30 | 25.33 | 25.30 | 25.31 | 1,183,870 | -0.01(-0.03%) |
Feb 17, 2017 | 25.32 | 25.32 | 25.32 | 0 | +0.02(+0.10%) | |
Feb 16, 2017 | 25.29 | 25.30 | 25.28 | 25.30 | 214,553 | +0.00(+0.00%) |
Feb 15, 2017 | 25.29 | 25.30 | 25.27 | 25.30 | 523,434 | +0.01(+0.03%) |
Feb 14, 2017 | 25.30 | 25.31 | 25.28 | 25.29 | 580,080 | -0.02(-0.07%) |
Feb 13, 2017 | 25.28 | 25.30 | 25.28 | 25.30 | 596,031 | +0.02(+0.07%) |
Feb 10, 2017 | 25.28 | 25.30 | 25.28 | 25.29 | 323,893 | -0.01(-0.03%) |
Feb 09, 2017 | 25.28 | 25.31 | 25.28 | 25.30 | 348,022 | +0.00(+0.00%) |
Feb 08, 2017 | 25.31 | 25.32 | 25.29 | 25.30 | 3,146,883 | +0.00(+0.00%) |
Feb 07, 2017 | 25.30 | 25.32 | 25.30 | 25.30 | 364,147 | -0.02(-0.07%) |
Feb 06, 2017 | 25.30 | 25.31 | 25.27 | 25.31 | 3,046,311 | +0.02(+0.10%) |
Feb 03, 2017 | 25.30 | 25.31 | 25.28 | 25.29 | 1,913,908 | +0.01(+0.03%) |
Feb 02, 2017 | 25.29 | 25.29 | 25.27 | 25.28 | 957,669 | +0.01(+0.03%) |