Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.66 | 25.67 | 25.60 | 25.60 | 3,541 | +0.01(+0.03%) |
Apr 27, 2017 | 25.59 | 25.59 | 25.59 | 25.59 | 369 | -0.10(-0.38%) |
Apr 26, 2017 | 25.74 | 25.74 | 25.60 | 25.69 | 1,732 | +0.08(+0.31%) |
Apr 25, 2017 | 25.69 | 25.71 | 25.61 | 25.61 | 4,673 | -0.02(-0.08%) |
Apr 24, 2017 | 25.60 | 25.71 | 25.56 | 25.63 | 3,655 | +0.16(+0.63%) |
Apr 21, 2017 | 25.51 | 25.51 | 25.47 | 25.47 | 1,134 | +0.00(+0.00%) |
Apr 20, 2017 | 25.47 | 25.47 | 25.47 | 25.47 | 1,017 | +0.04(+0.16%) |
Apr 19, 2017 | 25.54 | 25.54 | 25.41 | 25.43 | 4,392 | -0.07(-0.27%) |
Apr 18, 2017 | 25.47 | 25.50 | 25.41 | 25.50 | 4,376 | +0.04(+0.17%) |
Apr 17, 2017 | 25.44 | 25.54 | 25.41 | 25.46 | 6,971 | +0.01(+0.04%) |
Apr 13, 2017 | 25.39 | 25.45 | 25.32 | 25.45 | 6,280 | +0.09(+0.37%) |
Apr 12, 2017 | 25.40 | 25.40 | 25.35 | 25.35 | 2,774 | -0.06(-0.26%) |
Apr 11, 2017 | 25.36 | 25.42 | 25.32 | 25.42 | 2,661 | +0.10(+0.38%) |
Apr 10, 2017 | 25.29 | 25.39 | 25.29 | 25.32 | 13,993 | -0.06(-0.24%) |
Apr 07, 2017 | 25.40 | 25.40 | 25.36 | 25.38 | 875 | -0.02(-0.06%) |
Apr 06, 2017 | 25.36 | 25.39 | 25.35 | 25.39 | 1,035 | +0.09(+0.38%) |
Apr 05, 2017 | 25.37 | 25.41 | 25.30 | 25.30 | 1,122 | -0.04(-0.15%) |
Apr 04, 2017 | 25.39 | 25.40 | 25.34 | 25.34 | 3,724 | -0.05(-0.18%) |
Apr 03, 2017 | 25.41 | 25.41 | 25.30 | 25.39 | 1,509 | -0.00(-0.02%) |
Mar 31, 2017 | 25.38 | 25.40 | 25.35 | 25.39 | 3,125 | -0.02(-0.08%) |
Mar 30, 2017 | 25.45 | 25.45 | 25.33 | 25.41 | 2,038 | -0.02(-0.08%) |
Mar 29, 2017 | 25.42 | 25.44 | 25.36 | 25.43 | 4,600 | +0.01(+0.04%) |
Mar 28, 2017 | 25.46 | 25.46 | 25.41 | 25.42 | 9,141 | -0.04(-0.16%) |
Mar 27, 2017 | 25.44 | 25.46 | 25.28 | 25.46 | 10,395 | +0.04(+0.16%) |
Mar 24, 2017 | 25.43 | 25.44 | 25.42 | 25.42 | 3,535 | +0.09(+0.37%) |
Mar 23, 2017 | 25.32 | 25.33 | 25.32 | 25.33 | 703 | -0.04(-0.17%) |
Mar 22, 2017 | 25.35 | 25.37 | 25.35 | 25.37 | 259 | +0.02(+0.08%) |
Mar 21, 2017 | 25.45 | 25.47 | 25.34 | 25.35 | 922 | -0.07(-0.27%) |
Mar 20, 2017 | 25.23 | 25.44 | 25.23 | 25.42 | 5,339 | +0.05(+0.20%) |
Mar 17, 2017 | 25.25 | 25.41 | 25.25 | 25.37 | 1,006 | +0.00(+0.00%) |
Mar 16, 2017 | 25.22 | 25.39 | 25.22 | 25.37 | 16,657 | +0.04(+0.16%) |
Mar 15, 2017 | 25.02 | 25.33 | 25.02 | 25.33 | 4,551 | +0.29(+1.16%) |
Mar 14, 2017 | 24.97 | 25.04 | 24.97 | 25.04 | 3,943 | -0.05(-0.20%) |
Mar 13, 2017 | 25.12 | 25.12 | 25.02 | 25.09 | 6,820 | +0.09(+0.36%) |
Mar 10, 2017 | 24.87 | 25.08 | 24.87 | 25.00 | 17,337 | +0.17(+0.68%) |
Mar 09, 2017 | 25.06 | 25.06 | 24.83 | 24.83 | 3,216 | -0.25(-1.02%) |
Mar 08, 2017 | 25.27 | 25.27 | 25.08 | 25.08 | 5,006 | -0.10(-0.41%) |
Mar 07, 2017 | 25.26 | 25.26 | 25.19 | 25.19 | 7,683 | -0.09(-0.37%) |
Mar 06, 2017 | 25.29 | 25.29 | 25.20 | 25.28 | 4,853 | -0.02(-0.06%) |
Mar 03, 2017 | 25.25 | 25.30 | 25.23 | 25.30 | 3,166 | +0.05(+0.18%) |
Mar 02, 2017 | 25.33 | 25.33 | 25.21 | 25.25 | 2,558 | -0.18(-0.71%) |
Mar 01, 2017 | 25.40 | 25.43 | 25.39 | 25.43 | 8,905 | +0.10(+0.39%) |
Feb 28, 2017 | 25.38 | 25.40 | 25.32 | 25.33 | 29,972 | -0.05(-0.20%) |
Feb 27, 2017 | 25.44 | 25.44 | 25.37 | 25.38 | 1,141 | +0.05(+0.20%) |
Feb 24, 2017 | 25.36 | 25.39 | 25.33 | 25.33 | 3,228 | -0.10(-0.37%) |
Feb 23, 2017 | 25.40 | 25.43 | 25.28 | 25.43 | 4,086 | +0.14(+0.56%) |
Feb 22, 2017 | 25.30 | 25.32 | 25.28 | 25.28 | 6,375 | -0.01(-0.05%) |
Feb 21, 2017 | 25.21 | 25.30 | 25.21 | 25.30 | 7,401 | +0.02(+0.06%) |
Feb 17, 2017 | 25.28 | 25.28 | 25.28 | 0 | +0.08(+0.32%) | |
Feb 16, 2017 | 25.26 | 25.30 | 25.20 | 25.20 | 2,455 | -0.04(-0.16%) |
Feb 15, 2017 | 24.99 | 25.24 | 24.99 | 25.24 | 11,565 | +0.03(+0.10%) |
Feb 14, 2017 | 25.25 | 25.25 | 25.16 | 25.21 | 5,742 | -0.01(-0.05%) |
Feb 13, 2017 | 25.20 | 25.24 | 25.20 | 25.23 | 2,390 | +0.07(+0.27%) |
Feb 10, 2017 | 25.17 | 25.20 | 25.12 | 25.16 | 13,064 | +0.03(+0.14%) |
Feb 09, 2017 | 25.03 | 25.13 | 25.03 | 25.13 | 3,034 | +0.12(+0.46%) |
Feb 08, 2017 | 25.05 | 25.10 | 25.01 | 25.01 | 1,484 | +0.03(+0.12%) |
Feb 07, 2017 | 25.08 | 25.08 | 24.96 | 24.98 | 4,924 | +0.00(+0.00%) |
Feb 06, 2017 | 24.98 | 25.04 | 24.95 | 24.98 | 19,041 | -0.07(-0.28%) |
Feb 03, 2017 | 25.00 | 25.13 | 25.00 | 25.05 | 6,548 | +0.09(+0.36%) |
Feb 02, 2017 | 25.00 | 25.00 | 24.92 | 24.96 | 4,568 | +0.03(+0.12%) |