Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.83 | 26.04 | 25.63 | 25.96 | 2,312,046 | +0.23(+0.89%) |
Apr 27, 2017 | 25.43 | 25.79 | 25.35 | 25.73 | 2,056,957 | +0.35(+1.37%) |
Apr 26, 2017 | 25.73 | 26.08 | 25.38 | 25.38 | 3,435,268 | -0.41(-1.59%) |
Apr 25, 2017 | 25.73 | 25.87 | 25.49 | 25.79 | 2,257,396 | +0.13(+0.51%) |
Apr 24, 2017 | 25.66 | 25.83 | 25.58 | 25.66 | 1,689,987 | +0.44(+1.75%) |
Apr 21, 2017 | 25.43 | 25.45 | 25.14 | 25.22 | 1,715,610 | -0.33(-1.29%) |
Apr 20, 2017 | 25.14 | 25.69 | 25.01 | 25.55 | 2,818,601 | +0.61(+2.44%) |
Apr 19, 2017 | 24.78 | 25.12 | 24.67 | 24.94 | 2,570,743 | +0.34(+1.39%) |
Apr 18, 2017 | 24.76 | 24.86 | 24.55 | 24.60 | 2,771,187 | -0.29(-1.15%) |
Apr 17, 2017 | 24.66 | 24.92 | 24.61 | 24.88 | 1,704,981 | +0.29(+1.16%) |
Apr 13, 2017 | 24.87 | 24.92 | 24.60 | 24.60 | 2,038,589 | -0.25(-1.03%) |
Apr 12, 2017 | 24.90 | 25.10 | 24.81 | 24.85 | 3,020,854 | -0.12(-0.47%) |
Apr 11, 2017 | 24.99 | 25.00 | 24.58 | 24.97 | 2,885,557 | -0.03(-0.12%) |
Apr 10, 2017 | 24.94 | 25.16 | 24.88 | 25.00 | 1,421,482 | +0.16(+0.65%) |
Apr 07, 2017 | 24.75 | 25.00 | 24.62 | 24.84 | 2,646,733 | +0.08(+0.33%) |
Apr 06, 2017 | 24.74 | 24.90 | 24.55 | 24.76 | 3,200,070 | +0.03(+0.13%) |
Apr 05, 2017 | 25.49 | 25.59 | 24.71 | 24.73 | 3,485,842 | -0.56(-2.21%) |
Apr 04, 2017 | 25.86 | 25.86 | 25.21 | 25.29 | 3,541,349 | -0.77(-2.96%) |
Apr 03, 2017 | 26.82 | 26.82 | 25.74 | 26.06 | 2,590,509 | -0.76(-2.85%) |
Mar 31, 2017 | 27.14 | 27.15 | 26.82 | 26.82 | 1,710,351 | -0.30(-1.12%) |
Mar 30, 2017 | 27.09 | 27.33 | 27.00 | 27.13 | 1,514,917 | +0.06(+0.23%) |
Mar 29, 2017 | 27.09 | 27.19 | 26.86 | 27.06 | 1,512,090 | -0.02(-0.09%) |
Mar 28, 2017 | 26.86 | 27.29 | 26.86 | 27.09 | 2,157,740 | +0.24(+0.90%) |
Mar 27, 2017 | 26.24 | 26.91 | 26.16 | 26.85 | 2,165,992 | +0.34(+1.27%) |
Mar 24, 2017 | 26.42 | 26.68 | 26.32 | 26.51 | 1,466,895 | +0.09(+0.35%) |
Mar 23, 2017 | 26.36 | 26.62 | 26.23 | 26.42 | 1,740,872 | -0.13(-0.49%) |
Mar 22, 2017 | 26.37 | 26.59 | 26.08 | 26.55 | 2,240,549 | +0.17(+0.66%) |
Mar 21, 2017 | 27.52 | 27.55 | 26.35 | 26.37 | 3,033,853 | -0.93(-3.39%) |
Mar 20, 2017 | 27.35 | 27.50 | 27.27 | 27.30 | 1,974,075 | -0.07(-0.25%) |
Mar 17, 2017 | 27.62 | 27.76 | 27.22 | 27.37 | 1,967,225 | -0.24(-0.86%) |
Mar 16, 2017 | 27.65 | 27.79 | 27.57 | 27.60 | 1,367,926 | +0.02(+0.07%) |
Mar 15, 2017 | 27.16 | 27.64 | 27.09 | 27.59 | 2,325,897 | +0.55(+2.02%) |
Mar 14, 2017 | 26.73 | 27.09 | 26.63 | 27.04 | 1,410,192 | +0.19(+0.69%) |
Mar 13, 2017 | 26.62 | 26.94 | 26.54 | 26.85 | 1,677,589 | +0.31(+1.17%) |
Mar 10, 2017 | 26.50 | 26.75 | 26.37 | 26.54 | 1,501,873 | +0.27(+1.02%) |
Mar 09, 2017 | 26.50 | 26.60 | 26.19 | 26.27 | 1,108,117 | -0.25(-0.96%) |
Mar 08, 2017 | 26.44 | 26.68 | 26.41 | 26.53 | 1,328,561 | +0.38(+1.44%) |
Mar 07, 2017 | 26.24 | 26.44 | 26.13 | 26.15 | 1,758,221 | -0.09(-0.33%) |
Mar 06, 2017 | 26.35 | 26.40 | 26.09 | 26.24 | 1,301,606 | -0.33(-1.24%) |
Mar 03, 2017 | 26.44 | 26.64 | 26.22 | 26.57 | 1,348,694 | +0.13(+0.49%) |
Mar 02, 2017 | 26.50 | 26.70 | 26.37 | 26.44 | 1,758,517 | -0.18(-0.69%) |
Mar 01, 2017 | 26.60 | 26.91 | 26.56 | 26.62 | 2,107,944 | +0.39(+1.49%) |
Feb 28, 2017 | 26.72 | 26.79 | 26.19 | 26.23 | 2,091,179 | -0.54(-2.03%) |
Feb 27, 2017 | 26.50 | 27.09 | 26.37 | 26.78 | 3,779,111 | +0.43(+1.63%) |
Feb 24, 2017 | 26.69 | 26.71 | 25.87 | 26.35 | 7,434,085 | -1.29(-4.65%) |
Feb 23, 2017 | 28.09 | 28.15 | 27.59 | 27.63 | 2,014,922 | -0.32(-1.16%) |
Feb 22, 2017 | 27.89 | 28.06 | 27.64 | 27.96 | 1,743,807 | +0.05(+0.18%) |
Feb 21, 2017 | 28.00 | 28.26 | 27.76 | 27.91 | 1,916,306 | +0.06(+0.22%) |
Feb 17, 2017 | 27.85 | 27.85 | 27.85 | 0 | +0.21(+0.78%) | |
Feb 16, 2017 | 27.84 | 27.84 | 27.49 | 27.63 | 1,783,708 | -0.05(-0.18%) |
Feb 15, 2017 | 27.62 | 27.81 | 27.51 | 27.68 | 1,435,163 | +0.01(+0.04%) |
Feb 14, 2017 | 27.40 | 27.72 | 27.35 | 27.67 | 1,640,386 | +0.32(+1.19%) |
Feb 13, 2017 | 27.27 | 27.41 | 27.09 | 27.35 | 2,513,076 | +0.17(+0.61%) |
Feb 10, 2017 | 26.58 | 27.23 | 26.56 | 27.18 | 1,778,613 | +0.74(+2.80%) |
Feb 09, 2017 | 26.26 | 26.49 | 26.12 | 26.44 | 1,992,190 | +0.31(+1.19%) |
Feb 08, 2017 | 26.33 | 26.42 | 26.01 | 26.13 | 1,494,333 | -0.21(-0.81%) |
Feb 07, 2017 | 26.39 | 26.47 | 26.21 | 26.34 | 1,674,570 | -0.10(-0.37%) |
Feb 06, 2017 | 26.66 | 26.66 | 26.36 | 26.44 | 1,240,716 | -0.23(-0.87%) |
Feb 03, 2017 | 26.59 | 26.81 | 26.45 | 26.67 | 1,994,862 | +0.32(+1.21%) |
Feb 02, 2017 | 26.69 | 26.73 | 26.30 | 26.35 | 1,359,921 | -0.24(-0.92%) |