Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.35 | 27.41 | 26.95 | 26.97 | 724,588 | -0.80(-2.88%) |
Apr 27, 2017 | 27.25 | 28.05 | 26.84 | 27.77 | 1,233,207 | -0.04(-0.15%) |
Apr 26, 2017 | 27.48 | 28.01 | 27.45 | 27.81 | 900,573 | +0.43(+1.56%) |
Apr 25, 2017 | 27.60 | 27.63 | 27.38 | 27.38 | 498,412 | -0.06(-0.21%) |
Apr 24, 2017 | 27.81 | 27.81 | 27.39 | 27.43 | 343,582 | -0.01(-0.03%) |
Apr 21, 2017 | 27.37 | 27.50 | 27.23 | 27.44 | 348,363 | +0.07(+0.27%) |
Apr 20, 2017 | 27.14 | 27.39 | 26.93 | 27.37 | 564,568 | +0.31(+1.14%) |
Apr 19, 2017 | 26.77 | 27.09 | 26.75 | 27.06 | 414,087 | +0.32(+1.18%) |
Apr 18, 2017 | 25.74 | 26.76 | 25.62 | 26.75 | 1,131,086 | +1.37(+5.38%) |
Apr 17, 2017 | 25.05 | 25.38 | 25.02 | 25.38 | 161,182 | +0.32(+1.29%) |
Apr 13, 2017 | 25.26 | 25.46 | 25.00 | 25.06 | 244,344 | -0.21(-0.83%) |
Apr 12, 2017 | 25.59 | 25.79 | 25.24 | 25.27 | 218,493 | -0.40(-1.54%) |
Apr 11, 2017 | 25.31 | 25.69 | 25.24 | 25.66 | 318,802 | +0.30(+1.18%) |
Apr 10, 2017 | 25.24 | 25.39 | 25.14 | 25.36 | 231,564 | +0.08(+0.32%) |
Apr 07, 2017 | 25.27 | 25.42 | 25.11 | 25.28 | 184,137 | -0.03(-0.13%) |
Apr 06, 2017 | 25.09 | 25.33 | 24.99 | 25.32 | 210,662 | +0.23(+0.90%) |
Apr 05, 2017 | 25.45 | 25.51 | 25.03 | 25.09 | 248,612 | -0.27(-1.08%) |
Apr 04, 2017 | 25.39 | 25.46 | 25.19 | 25.36 | 275,934 | -0.06(-0.25%) |
Apr 03, 2017 | 25.79 | 25.86 | 25.37 | 25.43 | 260,408 | -0.25(-0.98%) |
Mar 31, 2017 | 25.67 | 25.74 | 25.45 | 25.68 | 461,909 | +0.02(+0.09%) |
Mar 30, 2017 | 25.62 | 25.87 | 25.41 | 25.66 | 498,894 | +0.07(+0.28%) |
Mar 29, 2017 | 25.51 | 25.84 | 25.51 | 25.58 | 340,118 | +0.05(+0.19%) |
Mar 28, 2017 | 25.07 | 25.55 | 25.02 | 25.53 | 405,885 | +0.41(+1.64%) |
Mar 27, 2017 | 24.75 | 25.21 | 24.49 | 25.12 | 306,659 | +0.14(+0.55%) |
Mar 24, 2017 | 25.09 | 25.37 | 24.94 | 24.98 | 176,671 | -0.06(-0.26%) |
Mar 23, 2017 | 24.75 | 25.19 | 24.57 | 25.05 | 281,372 | +0.35(+1.41%) |
Mar 22, 2017 | 24.62 | 24.81 | 24.52 | 24.70 | 290,805 | -0.01(-0.03%) |
Mar 21, 2017 | 25.08 | 25.08 | 24.69 | 24.71 | 401,536 | -0.27(-1.07%) |
Mar 20, 2017 | 25.30 | 25.31 | 24.80 | 24.98 | 330,122 | -0.35(-1.37%) |
Mar 17, 2017 | 25.00 | 25.34 | 24.98 | 25.32 | 763,336 | +0.26(+1.03%) |
Mar 16, 2017 | 25.09 | 25.16 | 24.70 | 25.07 | 278,105 | +0.03(+0.13%) |
Mar 15, 2017 | 24.94 | 25.20 | 24.79 | 25.03 | 374,808 | +0.21(+0.85%) |
Mar 14, 2017 | 24.47 | 24.90 | 24.44 | 24.82 | 319,996 | +0.17(+0.69%) |
Mar 13, 2017 | 24.60 | 24.73 | 24.26 | 24.65 | 278,588 | -0.02(-0.07%) |
Mar 10, 2017 | 24.46 | 24.71 | 24.46 | 24.67 | 848,514 | +0.19(+0.76%) |
Mar 09, 2017 | 24.44 | 24.56 | 24.18 | 24.48 | 280,141 | +0.03(+0.13%) |
Mar 08, 2017 | 24.48 | 24.56 | 24.00 | 24.45 | 242,723 | +0.01(+0.03%) |
Mar 07, 2017 | 24.39 | 24.58 | 24.39 | 24.44 | 280,097 | +0.02(+0.07%) |
Mar 06, 2017 | 24.24 | 24.50 | 23.53 | 24.43 | 453,955 | -0.02(-0.10%) |
Mar 03, 2017 | 24.41 | 24.69 | 24.32 | 24.45 | 333,456 | -0.06(-0.23%) |
Mar 02, 2017 | 24.57 | 24.61 | 22.97 | 24.51 | 572,338 | -0.11(-0.46%) |
Mar 01, 2017 | 25.11 | 25.11 | 23.93 | 24.62 | 921,691 | +0.32(+1.33%) |
Feb 28, 2017 | 24.60 | 24.69 | 22.92 | 24.30 | 582,662 | -0.40(-1.64%) |
Feb 27, 2017 | 24.41 | 24.73 | 24.41 | 24.70 | 337,674 | +0.23(+0.96%) |
Feb 24, 2017 | 24.80 | 24.80 | 24.31 | 24.47 | 536,726 | -0.49(-1.98%) |
Feb 23, 2017 | 25.11 | 25.21 | 24.90 | 24.96 | 228,830 | -0.13(-0.52%) |
Feb 22, 2017 | 25.32 | 25.32 | 24.99 | 25.09 | 161,485 | -0.09(-0.35%) |
Feb 21, 2017 | 25.06 | 25.20 | 24.98 | 25.18 | 467,928 | +0.11(+0.42%) |
Feb 17, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 25.01 | 25.07 | 24.77 | 25.06 | 312,307 | +0.06(+0.23%) |
Feb 15, 2017 | 24.21 | 25.03 | 24.21 | 25.00 | 423,267 | +0.63(+2.59%) |
Feb 14, 2017 | 24.39 | 24.48 | 24.21 | 24.37 | 292,531 | -0.11(-0.46%) |
Feb 13, 2017 | 24.35 | 24.49 | 24.29 | 24.48 | 287,050 | +0.23(+0.97%) |
Feb 10, 2017 | 23.82 | 24.27 | 23.61 | 24.25 | 373,620 | +0.52(+2.18%) |
Feb 09, 2017 | 23.55 | 23.85 | 23.55 | 23.73 | 243,187 | +0.13(+0.55%) |
Feb 08, 2017 | 23.29 | 23.65 | 23.10 | 23.60 | 403,590 | +0.25(+1.07%) |
Feb 07, 2017 | 23.29 | 23.51 | 23.27 | 23.35 | 171,098 | +0.05(+0.21%) |
Feb 06, 2017 | 23.38 | 23.53 | 23.30 | 23.30 | 173,857 | -0.16(-0.69%) |
Feb 03, 2017 | 23.40 | 23.68 | 23.33 | 23.47 | 249,465 | +0.14(+0.59%) |
Feb 02, 2017 | 23.13 | 23.34 | 22.99 | 23.33 | 339,573 | +0.21(+0.91%) |