Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.42 | 26.45 | 25.15 | 25.23 | 9,068,604 | -0.60(-2.31%) |
Apr 27, 2017 | 26.01 | 25.55 | 25.83 | 6,269,518 | +0.31(+1.20%) | |
Apr 26, 2017 | 25.29 | 25.76 | 25.29 | 25.53 | 11,468,780 | +0.19(+0.76%) |
Apr 25, 2017 | 25.97 | 25.97 | 25.23 | 25.33 | 10,149,205 | -0.66(-2.55%) |
Apr 24, 2017 | 26.08 | 26.08 | 25.68 | 25.99 | 7,749,653 | +0.25(+0.95%) |
Apr 21, 2017 | 25.89 | 25.90 | 25.64 | 25.75 | 5,823,513 | -0.16(-0.63%) |
Apr 20, 2017 | 25.76 | 25.97 | 25.73 | 25.91 | 5,729,660 | +0.22(+0.84%) |
Apr 19, 2017 | 25.99 | 26.11 | 25.42 | 25.70 | 7,193,685 | -0.20(-0.78%) |
Apr 18, 2017 | 25.91 | 26.08 | 25.83 | 25.90 | 3,566,793 | -0.15(-0.57%) |
Apr 17, 2017 | 25.65 | 26.06 | 25.65 | 26.05 | 3,869,451 | +0.39(+1.54%) |
Apr 13, 2017 | 25.79 | 25.92 | 25.63 | 25.65 | 3,732,322 | -0.11(-0.43%) |
Apr 12, 2017 | 25.63 | 25.87 | 25.56 | 25.76 | 4,342,406 | -0.04(-0.17%) |
Apr 11, 2017 | 25.90 | 25.90 | 25.42 | 25.81 | 7,505,362 | -0.07(-0.26%) |
Apr 10, 2017 | 25.98 | 26.21 | 25.85 | 25.88 | 5,172,847 | -0.10(-0.37%) |
Apr 07, 2017 | 25.64 | 26.04 | 25.57 | 25.97 | 6,343,182 | +0.34(+1.31%) |
Apr 06, 2017 | 25.29 | 25.72 | 25.14 | 25.64 | 4,235,737 | +0.33(+1.30%) |
Apr 05, 2017 | 25.37 | 25.63 | 25.26 | 25.31 | 4,059,603 | +0.01(+0.03%) |
Apr 04, 2017 | 25.04 | 25.32 | 24.96 | 25.30 | 3,392,870 | +0.19(+0.74%) |
Apr 03, 2017 | 25.33 | 25.48 | 24.88 | 25.12 | 5,006,929 | -0.20(-0.79%) |
Mar 31, 2017 | 25.15 | 25.50 | 25.03 | 25.32 | 4,574,794 | +0.07(+0.27%) |
Mar 30, 2017 | 24.94 | 25.27 | 24.86 | 25.25 | 3,100,907 | +0.27(+1.07%) |
Mar 29, 2017 | 25.00 | 25.05 | 24.81 | 24.98 | 2,593,688 | -0.07(-0.30%) |
Mar 28, 2017 | 24.83 | 25.18 | 24.80 | 25.06 | 3,288,363 | +0.09(+0.36%) |
Mar 27, 2017 | 24.55 | 25.00 | 24.46 | 24.97 | 5,393,348 | +0.28(+1.15%) |
Mar 24, 2017 | 24.91 | 25.03 | 24.53 | 24.68 | 4,565,459 | -0.25(-1.02%) |
Mar 23, 2017 | 24.70 | 25.11 | 24.59 | 24.94 | 4,654,307 | +0.23(+0.94%) |
Mar 22, 2017 | 24.65 | 24.87 | 24.39 | 24.71 | 4,707,831 | +0.06(+0.24%) |
Mar 21, 2017 | 25.00 | 25.05 | 24.60 | 24.65 | 5,950,137 | -0.22(-0.90%) |
Mar 20, 2017 | 24.78 | 24.97 | 24.49 | 24.87 | 4,991,681 | +0.13(+0.54%) |
Mar 17, 2017 | 25.23 | 25.27 | 24.72 | 24.74 | 6,730,456 | -0.40(-1.60%) |
Mar 16, 2017 | 25.20 | 25.33 | 25.09 | 25.14 | 4,124,919 | -0.10(-0.41%) |
Mar 15, 2017 | 24.96 | 25.33 | 24.70 | 25.24 | 5,800,176 | +0.42(+1.71%) |
Mar 14, 2017 | 24.77 | 24.84 | 24.55 | 24.82 | 2,967,010 | -0.02(-0.09%) |
Mar 13, 2017 | 24.83 | 24.99 | 24.71 | 24.84 | 2,844,296 | +0.04(+0.18%) |
Mar 10, 2017 | 24.75 | 25.09 | 24.75 | 24.80 | 3,714,139 | +0.04(+0.18%) |
Mar 09, 2017 | 24.97 | 25.26 | 24.71 | 24.75 | 5,256,905 | -0.28(-1.13%) |
Mar 08, 2017 | 24.91 | 25.20 | 24.88 | 25.03 | 4,002,731 | +0.10(+0.39%) |
Mar 07, 2017 | 25.03 | 25.10 | 24.85 | 24.94 | 3,245,591 | -0.19(-0.74%) |
Mar 06, 2017 | 25.29 | 25.35 | 24.94 | 25.12 | 4,333,757 | -0.31(-1.23%) |
Mar 03, 2017 | 25.38 | 25.48 | 25.11 | 25.44 | 4,347,667 | -0.04(-0.15%) |
Mar 02, 2017 | 25.38 | 25.61 | 25.20 | 25.47 | 6,009,786 | +0.09(+0.35%) |
Mar 01, 2017 | 25.08 | 25.47 | 24.95 | 25.38 | 5,798,960 | +0.49(+1.98%) |
Feb 28, 2017 | 24.82 | 25.14 | 24.79 | 24.89 | 5,137,572 | -0.16(-0.65%) |
Feb 27, 2017 | 24.83 | 25.17 | 24.70 | 25.05 | 4,943,482 | +0.35(+1.40%) |
Feb 24, 2017 | 24.75 | 24.90 | 24.55 | 24.71 | 6,179,279 | -0.14(-0.56%) |
Feb 23, 2017 | 25.01 | 25.05 | 24.77 | 24.85 | 4,815,963 | -0.07(-0.30%) |
Feb 22, 2017 | 25.06 | 25.10 | 24.74 | 24.92 | 3,197,457 | -0.16(-0.65%) |
Feb 21, 2017 | 24.74 | 25.17 | 24.69 | 25.08 | 4,932,477 | +0.34(+1.37%) |
Feb 17, 2017 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 24.88 | 24.94 | 24.62 | 24.74 | 4,608,826 | -0.10(-0.42%) |
Feb 15, 2017 | 24.58 | 24.88 | 24.35 | 24.85 | 6,299,842 | +0.27(+1.11%) |
Feb 14, 2017 | 24.74 | 24.78 | 24.34 | 24.57 | 5,652,430 | -0.37(-1.48%) |
Feb 13, 2017 | 24.53 | 24.97 | 24.47 | 24.94 | 9,986,859 | +0.47(+1.90%) |
Feb 10, 2017 | 24.43 | 24.60 | 24.26 | 24.48 | 5,532,288 | -0.01(-0.03%) |
Feb 09, 2017 | 23.93 | 24.49 | 23.92 | 24.49 | 9,752,327 | +0.56(+2.35%) |
Feb 08, 2017 | 23.73 | 24.15 | 23.70 | 23.92 | 7,406,892 | +0.27(+1.12%) |
Feb 07, 2017 | 23.30 | 23.75 | 23.11 | 23.66 | 7,720,366 | +0.47(+2.01%) |
Feb 06, 2017 | 23.50 | 23.66 | 22.91 | 23.19 | 7,891,005 | -0.51(-2.15%) |
Feb 03, 2017 | 22.94 | 23.79 | 22.84 | 23.70 | 7,394,940 | +0.49(+2.13%) |
Feb 02, 2017 | 22.87 | 23.25 | 22.73 | 23.21 | 7,680,132 | +0.24(+1.06%) |