Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.14 | 25.17 | 24.90 | 25.03 | 2,297,100 | -0.14(-0.57%) |
Apr 27, 2017 | 25.17 | 25.32 | 25.13 | 25.17 | 1,816,403 | +0.02(+0.06%) |
Apr 26, 2017 | 25.32 | 25.38 | 25.13 | 25.16 | 1,883,283 | -0.21(-0.84%) |
Apr 25, 2017 | 25.36 | 25.41 | 25.27 | 25.37 | 1,844,144 | +0.06(+0.22%) |
Apr 24, 2017 | 25.67 | 25.70 | 25.13 | 25.32 | 2,437,857 | -0.25(-0.99%) |
Apr 21, 2017 | 25.62 | 25.73 | 25.51 | 25.57 | 3,005,180 | -0.09(-0.34%) |
Apr 20, 2017 | 25.64 | 25.69 | 25.53 | 25.66 | 3,407,672 | -0.01(-0.03%) |
Apr 19, 2017 | 25.74 | 25.78 | 25.63 | 25.66 | 2,140,362 | -0.06(-0.22%) |
Apr 18, 2017 | 25.59 | 25.75 | 25.54 | 25.72 | 5,087,119 | +0.06(+0.25%) |
Apr 17, 2017 | 25.39 | 25.66 | 25.39 | 25.66 | 2,532,396 | +0.29(+1.15%) |
Apr 13, 2017 | 25.42 | 25.48 | 25.35 | 25.36 | 2,594,595 | -0.06(-0.22%) |
Apr 12, 2017 | 25.42 | 25.53 | 25.37 | 25.42 | 2,293,948 | -0.04(-0.16%) |
Apr 11, 2017 | 25.36 | 25.50 | 25.33 | 25.46 | 2,056,813 | +0.12(+0.47%) |
Apr 10, 2017 | 25.23 | 25.37 | 25.14 | 25.34 | 1,863,959 | +0.17(+0.69%) |
Apr 07, 2017 | 25.13 | 25.26 | 25.09 | 25.17 | 1,771,491 | +0.03(+0.13%) |
Apr 06, 2017 | 24.98 | 25.15 | 24.87 | 25.13 | 1,738,197 | +0.14(+0.57%) |
Apr 05, 2017 | 24.98 | 25.13 | 24.95 | 24.99 | 2,674,558 | +0.04(+0.16%) |
Apr 04, 2017 | 25.02 | 25.15 | 24.93 | 24.95 | 2,196,888 | -0.07(-0.28%) |
Apr 03, 2017 | 25.04 | 25.07 | 24.92 | 25.02 | 2,373,793 | +0.03(+0.13%) |
Mar 31, 2017 | 24.85 | 25.07 | 24.82 | 24.99 | 2,613,572 | +0.11(+0.44%) |
Mar 30, 2017 | 24.77 | 24.90 | 24.62 | 24.88 | 2,387,999 | +0.06(+0.22%) |
Mar 29, 2017 | 24.68 | 24.83 | 24.64 | 24.83 | 2,063,908 | +0.09(+0.35%) |
Mar 28, 2017 | 24.58 | 24.77 | 24.47 | 24.74 | 2,828,652 | +0.14(+0.58%) |
Mar 27, 2017 | 24.74 | 24.83 | 24.54 | 24.60 | 4,623,114 | -0.20(-0.80%) |
Mar 24, 2017 | 24.87 | 24.94 | 24.73 | 24.79 | 4,906,662 | -0.02(-0.10%) |
Mar 23, 2017 | 24.60 | 24.96 | 24.60 | 24.82 | 2,823,962 | +0.18(+0.74%) |
Mar 22, 2017 | 24.63 | 24.66 | 24.41 | 24.64 | 3,913,988 | +0.06(+0.22%) |
Mar 21, 2017 | 24.68 | 24.79 | 24.57 | 24.58 | 4,077,967 | -0.04(-0.16%) |
Mar 20, 2017 | 24.60 | 24.71 | 24.56 | 24.62 | 1,989,331 | +0.02(+0.10%) |
Mar 17, 2017 | 24.58 | 24.71 | 24.52 | 24.60 | 3,004,625 | +0.05(+0.19%) |
Mar 16, 2017 | 24.60 | 24.71 | 24.49 | 24.55 | 2,122,144 | -0.05(-0.22%) |
Mar 15, 2017 | 24.20 | 24.72 | 24.20 | 24.61 | 3,983,153 | +0.46(+1.92%) |
Mar 14, 2017 | 24.14 | 24.22 | 24.05 | 24.14 | 2,722,568 | -0.03(-0.13%) |
Mar 13, 2017 | 24.14 | 24.29 | 24.10 | 24.17 | 2,455,109 | +0.03(+0.13%) |
Mar 10, 2017 | 24.29 | 24.49 | 24.00 | 24.14 | 2,151,912 | -0.02(-0.10%) |
Mar 09, 2017 | 24.47 | 24.57 | 24.13 | 24.17 | 4,035,772 | -0.31(-1.28%) |
Mar 08, 2017 | 24.72 | 24.79 | 24.47 | 24.48 | 2,119,872 | -0.37(-1.49%) |
Mar 07, 2017 | 24.92 | 24.93 | 24.72 | 24.85 | 2,094,398 | -0.09(-0.35%) |
Mar 06, 2017 | 24.93 | 24.99 | 24.82 | 24.94 | 2,900,778 | -0.10(-0.41%) |
Mar 03, 2017 | 25.06 | 25.12 | 24.81 | 25.04 | 2,296,131 | -0.08(-0.31%) |
Mar 02, 2017 | 25.15 | 25.22 | 25.05 | 25.12 | 2,726,606 | -0.08(-0.31%) |
Mar 01, 2017 | 25.19 | 25.34 | 25.08 | 25.19 | 3,868,074 | -0.06(-0.25%) |
Feb 28, 2017 | 25.27 | 25.37 | 25.20 | 25.26 | 2,597,263 | -0.08(-0.31%) |
Feb 27, 2017 | 25.22 | 25.42 | 25.22 | 25.34 | 2,420,702 | +0.13(+0.50%) |
Feb 24, 2017 | 25.08 | 25.22 | 24.97 | 25.21 | 3,235,620 | +0.13(+0.50%) |
Feb 23, 2017 | 25.02 | 25.12 | 24.89 | 25.08 | 2,466,584 | +0.17(+0.66%) |
Feb 22, 2017 | 25.02 | 25.12 | 24.82 | 24.92 | 3,134,354 | -0.09(-0.38%) |
Feb 21, 2017 | 24.64 | 25.04 | 24.63 | 25.01 | 5,447,265 | +0.34(+1.37%) |
Feb 17, 2017 | 24.68 | 24.68 | 24.68 | 0 | +0.07(+0.29%) | |
Feb 16, 2017 | 24.48 | 24.79 | 24.47 | 24.61 | 4,120,609 | +0.10(+0.42%) |
Feb 15, 2017 | 24.40 | 24.56 | 24.28 | 24.50 | 4,275,961 | -0.07(-0.29%) |
Feb 14, 2017 | 24.64 | 24.65 | 24.35 | 24.57 | 3,110,997 | -0.13(-0.51%) |
Feb 13, 2017 | 24.63 | 24.74 | 24.50 | 24.70 | 2,413,508 | +0.12(+0.48%) |
Feb 10, 2017 | 24.38 | 24.60 | 24.35 | 24.58 | 1,939,936 | +0.17(+0.68%) |
Feb 09, 2017 | 24.31 | 24.43 | 24.28 | 24.42 | 2,317,900 | +0.10(+0.42%) |
Feb 08, 2017 | 24.08 | 24.37 | 24.08 | 24.31 | 1,754,903 | +0.20(+0.85%) |
Feb 07, 2017 | 24.20 | 24.26 | 24.08 | 24.11 | 1,904,487 | -0.05(-0.20%) |
Feb 06, 2017 | 24.26 | 24.32 | 24.13 | 24.16 | 1,733,890 | -0.15(-0.61%) |
Feb 03, 2017 | 24.29 | 24.38 | 24.21 | 24.31 | 2,220,682 | +0.16(+0.65%) |
Feb 02, 2017 | 23.83 | 24.18 | 23.83 | 24.15 | 2,596,602 | +0.28(+1.19%) |