Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.27 | 28.32 | 27.46 | 27.61 | 45,629,744 | -0.57(-2.01%) |
Jan 30, 2018 | 28.49 | 28.75 | 27.84 | 28.18 | 61,676,680 | -0.91(-3.13%) |
Jan 29, 2018 | 29.07 | 29.39 | 28.90 | 29.09 | 46,800,024 | +0.01(+0.03%) |
Jan 26, 2018 | 27.81 | 29.14 | 27.81 | 29.08 | 65,467,612 | +1.33(+4.78%) |
Jan 25, 2018 | 27.56 | 27.84 | 27.51 | 27.75 | 24,155,074 | +0.22(+0.81%) |
Jan 24, 2018 | 27.58 | 27.64 | 27.38 | 27.53 | 23,769,258 | +0.08(+0.30%) |
Jan 23, 2018 | 27.45 | 27.64 | 27.24 | 27.45 | 23,575,860 | -0.08(-0.30%) |
Jan 22, 2018 | 27.50 | 27.64 | 27.43 | 27.53 | 27,205,428 | -0.01(-0.03%) |
Jan 19, 2018 | 27.73 | 27.79 | 27.21 | 27.54 | 39,622,736 | -0.04(-0.14%) |
Jan 18, 2018 | 27.71 | 27.71 | 27.37 | 27.58 | 25,384,998 | -0.14(-0.51%) |
Jan 17, 2018 | 27.45 | 27.86 | 27.41 | 27.72 | 32,237,760 | +0.43(+1.58%) |
Jan 16, 2018 | 27.26 | 27.57 | 27.19 | 27.29 | 38,862,280 | +0.04(+0.16%) |
Jan 12, 2018 | 27.24 | 27.24 | 27.24 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 27.32 | 27.36 | 27.15 | 27.26 | 19,217,568 | +0.07(+0.25%) |
Jan 10, 2018 | 27.09 | 27.29 | 27.07 | 27.19 | 23,868,368 | +0.04(+0.16%) |
Jan 09, 2018 | 27.17 | 27.31 | 27.11 | 27.14 | 21,472,990 | -0.03(-0.11%) |
Jan 08, 2018 | 27.37 | 27.43 | 27.08 | 27.17 | 25,407,506 | -0.31(-1.11%) |
Jan 05, 2018 | 27.45 | 27.49 | 27.29 | 27.48 | 16,757,818 | +0.05(+0.19%) |
Jan 04, 2018 | 27.37 | 27.52 | 27.29 | 27.43 | 16,603,410 | +0.06(+0.22%) |
Jan 03, 2018 | 27.17 | 27.41 | 27.01 | 27.37 | 18,050,132 | +0.20(+0.74%) |
Jan 02, 2018 | 27.12 | 27.20 | 27.02 | 27.17 | 21,710,860 | +0.16(+0.61%) |
Dec 29, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 27.11 | 27.23 | 27.02 | 27.11 | 8,830,494 | +0.03(+0.11%) |
Dec 27, 2017 | 27.07 | 27.18 | 27.02 | 27.08 | 11,159,237 | +0.09(+0.33%) |
Dec 26, 2017 | 26.91 | 27.04 | 26.80 | 26.99 | 14,607,328 | +0.05(+0.19%) |
Dec 22, 2017 | 27.04 | 27.12 | 26.88 | 26.94 | 11,534,932 | -0.07(-0.28%) |
Dec 21, 2017 | 27.24 | 27.29 | 26.98 | 27.02 | 19,775,580 | -0.16(-0.60%) |
Dec 20, 2017 | 27.58 | 27.69 | 27.15 | 27.18 | 20,251,044 | -0.36(-1.30%) |
Dec 19, 2017 | 27.73 | 27.75 | 27.49 | 27.54 | 18,803,188 | -0.14(-0.51%) |
Dec 18, 2017 | 27.75 | 27.84 | 27.63 | 27.68 | 22,483,290 | -0.05(-0.19%) |
Dec 15, 2017 | 27.42 | 27.75 | 27.37 | 27.73 | 50,677,564 | +0.55(+2.03%) |
Dec 14, 2017 | 27.38 | 27.50 | 27.09 | 27.18 | 19,833,894 | -0.13(-0.49%) |
Dec 13, 2017 | 27.26 | 27.43 | 27.19 | 27.32 | 21,174,650 | +0.00(+0.00%) |
Dec 12, 2017 | 27.27 | 27.45 | 27.02 | 30,110,618 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.87 | 27.03 | 26.61 | 26.99 | 18,599,772 | +0.35(+1.32%) |
Dec 08, 2017 | 26.33 | 26.67 | 26.33 | 26.64 | 19,988,174 | +0.18(+0.68%) |
Dec 07, 2017 | 26.51 | 26.57 | 26.20 | 26.47 | 21,204,362 | -0.04(-0.17%) |
Dec 06, 2017 | 26.52 | 26.75 | 26.47 | 26.51 | 22,901,878 | +0.00(+0.00%) |
Dec 05, 2017 | 26.78 | 26.98 | 26.47 | 29,940,536 | +0.00(+0.00%) | |
Dec 04, 2017 | 27.30 | 26.88 | 26.88 | 18,895,922 | -0.22(-0.80%) | |
Dec 01, 2017 | 27.05 | 27.21 | 26.92 | 27.10 | 24,929,628 | +0.07(+0.25%) |
Nov 30, 2017 | 26.99 | 27.20 | 26.90 | 27.03 | 29,754,160 | +0.04(+0.14%) |
Nov 29, 2017 | 26.79 | 27.14 | 26.74 | 26.99 | 20,495,630 | +0.27(+1.00%) |
Nov 28, 2017 | 26.53 | 26.76 | 26.48 | 26.73 | 17,415,764 | +0.27(+1.01%) |
Nov 27, 2017 | 26.58 | 26.38 | 26.46 | 13,803,905 | +0.00(+0.00%) | |
Nov 24, 2017 | 26.47 | 26.51 | 26.37 | 26.46 | 8,581,274 | +0.04(+0.17%) |
Nov 22, 2017 | 26.43 | 26.47 | 26.33 | 26.41 | 14,155,853 | -0.08(-0.31%) |
Nov 21, 2017 | 26.39 | 26.64 | 26.38 | 26.49 | 16,968,232 | +0.14(+0.54%) |
Nov 20, 2017 | 26.38 | 26.43 | 26.29 | 26.35 | 15,850,016 | -0.01(-0.06%) |
Nov 17, 2017 | 26.37 | 26.46 | 26.22 | 26.37 | 19,916,234 | -0.14(-0.53%) |
Nov 16, 2017 | 26.35 | 26.52 | 26.28 | 26.51 | 16,987,958 | +0.15(+0.57%) |
Nov 15, 2017 | 26.30 | 26.47 | 26.26 | 26.36 | 17,366,728 | -0.01(-0.06%) |
Nov 14, 2017 | 26.28 | 26.61 | 26.26 | 26.38 | 21,989,816 | +0.06(+0.23%) |
Nov 13, 2017 | 26.26 | 26.45 | 26.20 | 26.32 | 31,889,482 | +0.09(+0.34%) |
Nov 10, 2017 | 26.17 | 26.23 | 25.94 | 26.23 | 20,182,692 | -0.01(-0.06%) |
Nov 09, 2017 | 26.15 | 26.28 | 25.97 | 26.24 | 17,927,212 | +0.13(+0.51%) |
Nov 08, 2017 | 26.13 | 26.14 | 25.88 | 26.11 | 18,367,968 | -0.01(-0.06%) |
Nov 07, 2017 | 26.08 | 26.17 | 26.03 | 26.12 | 14,744,586 | +0.03(+0.11%) |
Nov 06, 2017 | 26.29 | 26.31 | 25.94 | 26.09 | 14,384,362 | -0.17(-0.65%) |
Nov 03, 2017 | 26.19 | 26.27 | 26.09 | 26.26 | 12,018,777 | +0.07(+0.25%) |
Nov 02, 2017 | 26.06 | 26.23 | 25.88 | 26.20 | 17,825,948 | +0.15(+0.57%) |