Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.30 | 25.38 | 25.27 | 25.33 | 603,885 | -0.33(-1.27%) |
Mar 30, 2017 | 25.69 | 25.69 | 25.60 | 25.66 | 379,271 | -0.12(-0.45%) |
Mar 29, 2017 | 25.73 | 25.82 | 25.66 | 25.78 | 497,570 | -0.02(-0.06%) |
Mar 28, 2017 | 25.53 | 25.83 | 25.43 | 25.79 | 880,768 | +0.16(+0.62%) |
Mar 27, 2017 | 25.48 | 25.65 | 25.38 | 25.63 | 565,021 | +0.03(+0.10%) |
Mar 24, 2017 | 25.56 | 25.66 | 25.52 | 25.61 | 539,543 | +0.04(+0.16%) |
Mar 23, 2017 | 25.49 | 25.68 | 25.48 | 25.57 | 526,342 | +0.09(+0.36%) |
Mar 22, 2017 | 25.45 | 25.50 | 25.31 | 25.48 | 659,018 | -0.14(-0.55%) |
Mar 21, 2017 | 26.04 | 26.16 | 25.58 | 25.62 | 1,003,393 | -0.17(-0.65%) |
Mar 20, 2017 | 25.84 | 25.94 | 25.75 | 25.78 | 980,682 | -0.04(-0.16%) |
Mar 17, 2017 | 25.93 | 25.95 | 25.79 | 25.83 | 313,238 | -0.12(-0.48%) |
Mar 16, 2017 | 26.02 | 26.08 | 25.94 | 25.95 | 384,507 | +0.02(+0.10%) |
Mar 15, 2017 | 25.82 | 25.98 | 25.78 | 25.93 | 543,647 | +0.34(+1.33%) |
Mar 14, 2017 | 25.67 | 25.68 | 25.54 | 25.58 | 434,469 | -0.25(-0.97%) |
Mar 13, 2017 | 25.83 | 25.84 | 25.72 | 25.83 | 759,555 | +0.00(+0.00%) |
Mar 10, 2017 | 25.89 | 25.97 | 25.75 | 25.83 | 561,711 | +0.09(+0.36%) |
Mar 09, 2017 | 25.76 | 25.80 | 25.68 | 25.74 | 511,972 | +0.00(+0.00%) |
Mar 08, 2017 | 25.86 | 25.88 | 25.73 | 25.74 | 699,589 | -0.11(-0.42%) |
Mar 07, 2017 | 25.89 | 25.93 | 25.83 | 25.85 | 659,560 | +0.09(+0.36%) |
Mar 06, 2017 | 25.84 | 25.84 | 25.68 | 25.76 | 571,943 | -0.16(-0.61%) |
Mar 03, 2017 | 25.93 | 26.00 | 25.86 | 25.92 | 524,863 | +0.13(+0.52%) |
Mar 02, 2017 | 25.88 | 25.95 | 25.78 | 25.78 | 465,029 | -0.25(-0.96%) |
Mar 01, 2017 | 26.01 | 26.09 | 26.01 | 26.03 | 580,972 | +0.27(+1.03%) |
Feb 28, 2017 | 25.91 | 25.92 | 25.71 | 25.77 | 461,934 | -0.22(-0.86%) |
Feb 27, 2017 | 26.02 | 26.02 | 25.92 | 25.99 | 843,963 | -0.17(-0.67%) |
Feb 24, 2017 | 26.07 | 26.17 | 26.06 | 26.17 | 1,180,122 | -0.14(-0.54%) |
Feb 23, 2017 | 26.32 | 26.39 | 26.27 | 26.31 | 1,430,570 | -0.20(-0.75%) |
Feb 22, 2017 | 26.41 | 26.61 | 26.41 | 26.51 | 2,074,196 | +0.07(+0.25%) |
Feb 21, 2017 | 26.37 | 26.52 | 26.37 | 26.44 | 1,566,471 | +0.14(+0.54%) |
Feb 17, 2017 | 26.30 | 26.30 | 26.30 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 26.31 | 26.38 | 26.18 | 26.21 | 1,360,125 | -0.24(-0.91%) |
Feb 15, 2017 | 26.37 | 26.47 | 26.31 | 26.45 | 635,227 | -0.18(-0.69%) |
Feb 14, 2017 | 26.42 | 26.67 | 26.39 | 26.63 | 1,103,399 | -0.10(-0.37%) |
Feb 13, 2017 | 26.64 | 26.77 | 26.62 | 26.73 | 970,492 | +0.47(+1.77%) |
Feb 10, 2017 | 26.25 | 26.33 | 26.22 | 26.27 | 753,017 | +0.20(+0.77%) |
Feb 09, 2017 | 25.96 | 26.13 | 25.93 | 26.07 | 1,339,915 | -0.33(-1.26%) |
Feb 08, 2017 | 26.37 | 26.42 | 26.22 | 26.40 | 1,318,163 | +0.29(+1.12%) |
Feb 07, 2017 | 26.20 | 26.24 | 26.05 | 26.11 | 1,809,945 | +0.42(+1.65%) |
Feb 06, 2017 | 25.75 | 25.78 | 25.53 | 25.68 | 1,190,314 | -0.16(-0.61%) |
Feb 03, 2017 | 25.73 | 25.88 | 25.55 | 25.84 | 1,250,920 | +0.70(+2.78%) |
Feb 02, 2017 | 25.13 | 25.17 | 25.01 | 25.14 | 1,313,432 | +0.22(+0.87%) |
Feb 01, 2017 | 25.15 | 25.15 | 24.87 | 24.93 | 1,180,237 | +0.20(+0.81%) |
Jan 31, 2017 | 24.90 | 24.93 | 24.50 | 24.73 | 1,129,362 | -0.19(-0.77%) |
Jan 30, 2017 | 25.09 | 25.17 | 24.79 | 24.92 | 1,850,921 | -0.11(-0.43%) |
Jan 27, 2017 | 25.34 | 25.34 | 24.97 | 25.03 | 1,431,172 | -0.54(-2.12%) |
Jan 26, 2017 | 25.72 | 25.77 | 25.53 | 25.57 | 877,215 | -0.05(-0.19%) |
Jan 25, 2017 | 25.44 | 25.66 | 25.43 | 25.62 | 703,007 | +0.40(+1.58%) |
Jan 24, 2017 | 25.04 | 25.25 | 24.97 | 25.22 | 539,308 | -0.04(-0.16%) |
Jan 23, 2017 | 25.21 | 25.28 | 25.10 | 25.26 | 560,440 | -0.07(-0.26%) |
Jan 20, 2017 | 25.39 | 25.47 | 25.24 | 25.33 | 658,175 | +0.07(+0.30%) |
Jan 19, 2017 | 25.28 | 25.35 | 25.09 | 25.25 | 562,076 | +0.30(+1.20%) |
Jan 18, 2017 | 24.82 | 24.95 | 24.74 | 24.95 | 736,079 | +0.27(+1.11%) |
Jan 17, 2017 | 24.73 | 24.83 | 24.64 | 24.68 | 925,770 | -0.35(-1.40%) |
Jan 13, 2017 | 25.03 | 25.03 | 25.03 | 0 | -0.07(-0.27%) | |
Jan 12, 2017 | 25.11 | 25.20 | 24.80 | 25.09 | 886,529 | -0.02(-0.07%) |
Jan 11, 2017 | 25.02 | 25.11 | 24.88 | 25.11 | 972,660 | +0.07(+0.27%) |
Jan 10, 2017 | 25.08 | 25.18 | 24.98 | 25.04 | 1,021,119 | -0.27(-1.08%) |
Jan 09, 2017 | 25.27 | 25.38 | 25.21 | 25.32 | 703,388 | -0.03(-0.13%) |
Jan 06, 2017 | 25.25 | 25.44 | 25.16 | 25.35 | 593,281 | -0.16(-0.62%) |
Jan 05, 2017 | 25.48 | 25.61 | 25.44 | 25.51 | 580,008 | +0.00(+0.00%) |
Jan 04, 2017 | 25.13 | 25.52 | 25.13 | 25.51 | 847,964 | +0.87(+3.55%) |