Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.19 | 28.19 | 27.75 | 27.84 | 87,867 | -0.18(-0.64%) |
Apr 27, 2017 | 27.67 | 28.14 | 27.67 | 28.02 | 124,493 | +1.63(+6.18%) |
Apr 26, 2017 | 26.33 | 26.50 | 26.33 | 26.39 | 83,440 | +0.37(+1.42%) |
Apr 25, 2017 | 26.02 | 26.04 | 25.97 | 26.02 | 104,940 | +0.26(+1.01%) |
Apr 24, 2017 | 25.51 | 25.90 | 25.51 | 25.76 | 190,252 | +0.09(+0.35%) |
Apr 21, 2017 | 26.08 | 26.08 | 25.55 | 25.67 | 190,575 | +0.02(+0.08%) |
Apr 20, 2017 | 25.17 | 25.72 | 25.17 | 25.65 | 88,297 | +0.58(+2.31%) |
Apr 19, 2017 | 25.00 | 25.20 | 25.00 | 25.07 | 130,885 | -0.25(-1.00%) |
Apr 18, 2017 | 25.55 | 25.55 | 25.07 | 25.32 | 120,729 | -0.39(-1.50%) |
Apr 17, 2017 | 25.60 | 25.74 | 25.54 | 25.71 | 114,404 | +0.04(+0.16%) |
Apr 13, 2017 | 25.53 | 25.81 | 25.47 | 25.67 | 88,690 | +0.00(+0.00%) |
Apr 12, 2017 | 25.40 | 25.85 | 25.40 | 25.67 | 107,569 | +0.22(+0.84%) |
Apr 11, 2017 | 25.00 | 25.59 | 25.00 | 25.45 | 110,389 | -0.20(-0.76%) |
Apr 10, 2017 | 25.52 | 25.76 | 25.52 | 25.65 | 131,839 | +0.04(+0.16%) |
Apr 07, 2017 | 25.08 | 25.70 | 25.08 | 25.61 | 100,606 | -0.09(-0.35%) |
Apr 06, 2017 | 25.48 | 25.93 | 25.48 | 25.70 | 140,100 | +0.07(+0.27%) |
Apr 05, 2017 | 25.17 | 25.90 | 25.17 | 25.63 | 222,613 | +0.00(+0.00%) |
Apr 04, 2017 | 25.40 | 25.67 | 25.40 | 25.63 | 196,718 | +0.08(+0.31%) |
Apr 03, 2017 | 25.50 | 25.67 | 25.42 | 25.55 | 131,207 | +0.18(+0.69%) |
Mar 31, 2017 | 25.66 | 25.66 | 25.10 | 25.38 | 141,828 | -0.32(-1.23%) |
Mar 30, 2017 | 25.13 | 25.74 | 25.13 | 25.69 | 59,274 | -0.02(-0.08%) |
Mar 29, 2017 | 25.52 | 25.76 | 25.28 | 25.71 | 143,040 | +0.14(+0.57%) |
Mar 28, 2017 | 25.44 | 25.61 | 25.40 | 25.57 | 161,204 | -0.01(-0.06%) |
Mar 27, 2017 | 25.08 | 25.66 | 25.08 | 25.58 | 111,355 | -0.42(-1.62%) |
Mar 24, 2017 | 25.80 | 26.05 | 25.80 | 26.00 | 305,000 | -0.07(-0.27%) |
Mar 23, 2017 | 25.80 | 26.17 | 25.80 | 26.07 | 245,129 | +0.17(+0.66%) |
Mar 22, 2017 | 25.34 | 25.98 | 25.34 | 25.90 | 365,927 | +0.18(+0.72%) |
Mar 21, 2017 | 25.51 | 26.08 | 25.45 | 25.71 | 317,421 | -0.16(-0.60%) |
Mar 20, 2017 | 25.26 | 25.95 | 25.26 | 25.87 | 452,212 | +0.09(+0.33%) |
Mar 17, 2017 | 25.40 | 25.90 | 25.36 | 25.79 | 84,479 | +0.01(+0.04%) |
Mar 16, 2017 | 25.60 | 25.85 | 25.60 | 25.77 | 448,126 | +0.48(+1.92%) |
Mar 15, 2017 | 24.84 | 25.30 | 24.84 | 25.29 | 1,388,356 | +0.21(+0.84%) |
Mar 14, 2017 | 25.22 | 25.22 | 24.95 | 25.08 | 2,212,669 | -0.20(-0.79%) |
Mar 13, 2017 | 24.78 | 25.31 | 24.78 | 25.28 | 1,148,559 | -0.81(-3.10%) |
Mar 10, 2017 | 25.96 | 26.12 | 25.96 | 26.09 | 1,915,010 | +0.42(+1.64%) |
Mar 09, 2017 | 25.46 | 25.74 | 25.19 | 25.67 | 503,361 | +0.04(+0.16%) |
Mar 08, 2017 | 25.86 | 25.91 | 25.50 | 25.63 | 670,273 | +0.33(+1.30%) |
Mar 07, 2017 | 25.00 | 25.58 | 25.00 | 25.30 | 373,158 | -0.09(-0.35%) |
Mar 06, 2017 | 25.14 | 25.57 | 25.14 | 25.39 | 701,515 | -0.04(-0.16%) |
Mar 03, 2017 | 25.09 | 25.46 | 25.09 | 25.43 | 196,861 | +0.15(+0.59%) |
Mar 02, 2017 | 25.61 | 25.65 | 25.24 | 25.28 | 103,660 | -0.41(-1.62%) |
Mar 01, 2017 | 25.48 | 25.72 | 25.33 | 25.70 | 166,737 | +0.46(+1.80%) |
Feb 28, 2017 | 24.91 | 25.70 | 24.91 | 25.24 | 884,864 | -0.63(-2.44%) |
Feb 27, 2017 | 26.02 | 26.06 | 25.31 | 25.87 | 292,988 | +0.70(+2.78%) |
Feb 24, 2017 | 24.98 | 25.24 | 24.98 | 25.17 | 100,302 | -0.25(-0.98%) |
Feb 23, 2017 | 25.14 | 25.46 | 25.14 | 25.42 | 108,022 | +0.14(+0.55%) |
Feb 22, 2017 | 24.78 | 25.50 | 24.78 | 25.28 | 59,913 | -0.08(-0.32%) |
Feb 21, 2017 | 24.86 | 25.46 | 24.86 | 25.36 | 121,736 | +0.10(+0.40%) |
Feb 17, 2017 | 25.26 | 25.26 | 25.26 | 0 | +0.73(+2.97%) | |
Feb 16, 2017 | 24.29 | 24.68 | 24.29 | 24.53 | 87,006 | -0.16(-0.64%) |
Feb 15, 2017 | 24.10 | 24.74 | 24.10 | 24.69 | 59,534 | +0.12(+0.51%) |
Feb 14, 2017 | 24.70 | 24.70 | 24.16 | 24.57 | 92,566 | -0.15(-0.63%) |
Feb 13, 2017 | 24.43 | 24.84 | 24.43 | 24.72 | 187,892 | +0.17(+0.68%) |
Feb 10, 2017 | 23.99 | 24.63 | 23.99 | 24.55 | 66,585 | +0.06(+0.26%) |
Feb 09, 2017 | 24.25 | 24.50 | 24.25 | 24.49 | 62,381 | -0.18(-0.73%) |
Feb 08, 2017 | 24.32 | 24.67 | 24.32 | 24.67 | 126,016 | +0.27(+1.11%) |
Feb 07, 2017 | 24.43 | 24.57 | 24.28 | 24.40 | 143,337 | -0.13(-0.53%) |
Feb 06, 2017 | 24.27 | 24.53 | 24.25 | 24.53 | 77,780 | +0.16(+0.66%) |
Feb 03, 2017 | 24.25 | 24.68 | 24.25 | 24.37 | 170,063 | -0.23(-0.92%) |
Feb 02, 2017 | 24.25 | 24.79 | 24.25 | 24.60 | 112,305 | -0.21(-0.84%) |