Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.01 | 28.25 | 27.91 | 28.04 | 2,862,234 | +0.22(+0.81%) |
Jan 30, 2018 | 28.38 | 28.40 | 27.80 | 27.81 | 4,497,844 | -0.73(-2.57%) |
Jan 29, 2018 | 28.75 | 29.03 | 28.55 | 28.55 | 3,293,210 | -0.45(-1.55%) |
Jan 26, 2018 | 28.66 | 29.00 | 28.66 | 29.00 | 2,005,913 | +0.36(+1.24%) |
Jan 25, 2018 | 28.98 | 29.15 | 28.49 | 28.64 | 3,707,275 | -0.18(-0.62%) |
Jan 24, 2018 | 29.30 | 29.37 | 28.75 | 28.82 | 5,078,042 | -0.30(-1.04%) |
Jan 23, 2018 | 28.76 | 29.24 | 28.72 | 29.12 | 4,038,386 | +0.29(+1.02%) |
Jan 22, 2018 | 28.95 | 28.66 | 28.83 | 3,196,838 | +0.22(+0.78%) | |
Jan 19, 2018 | 29.23 | 29.23 | 28.55 | 28.60 | 3,570,987 | -0.68(-2.32%) |
Jan 18, 2018 | 29.44 | 29.51 | 29.13 | 29.28 | 3,192,146 | -0.18(-0.60%) |
Jan 17, 2018 | 29.36 | 29.60 | 29.12 | 29.46 | 2,347,717 | +0.18(+0.61%) |
Jan 16, 2018 | 29.39 | 29.63 | 29.11 | 29.28 | 2,970,744 | -0.09(-0.29%) |
Jan 12, 2018 | 29.37 | 29.37 | 29.37 | 0 | +0.29(+1.01%) | |
Jan 11, 2018 | 29.00 | 29.20 | 28.89 | 29.07 | 4,295,173 | +0.09(+0.32%) |
Jan 10, 2018 | 29.17 | 29.22 | 28.89 | 28.98 | 2,886,758 | -0.19(-0.64%) |
Jan 09, 2018 | 29.24 | 29.41 | 29.12 | 29.17 | 2,551,346 | -0.01(-0.03%) |
Jan 08, 2018 | 29.19 | 29.32 | 29.08 | 29.17 | 2,924,867 | -0.08(-0.26%) |
Jan 05, 2018 | 29.31 | 29.69 | 29.24 | 29.25 | 3,689,710 | -0.23(-0.79%) |
Jan 04, 2018 | 29.05 | 29.51 | 28.82 | 29.48 | 4,129,207 | +0.36(+1.25%) |
Jan 03, 2018 | 28.93 | 29.27 | 28.87 | 29.12 | 3,079,394 | +0.16(+0.56%) |
Jan 02, 2018 | 28.32 | 28.99 | 28.20 | 28.96 | 2,960,977 | +0.56(+1.96%) |
Dec 29, 2017 | 28.40 | 28.40 | 28.40 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 28.10 | 28.39 | 28.08 | 28.39 | 3,364,047 | +0.36(+1.30%) |
Dec 27, 2017 | 27.50 | 28.12 | 27.41 | 28.03 | 5,346,007 | +0.56(+2.03%) |
Dec 26, 2017 | 27.24 | 27.54 | 27.11 | 27.47 | 1,911,266 | +0.29(+1.08%) |
Dec 22, 2017 | 27.04 | 27.26 | 26.86 | 27.18 | 2,708,352 | +0.14(+0.51%) |
Dec 21, 2017 | 26.93 | 27.16 | 26.83 | 27.04 | 3,038,067 | +0.21(+0.78%) |
Dec 20, 2017 | 26.73 | 26.88 | 26.40 | 26.83 | 2,641,859 | +0.23(+0.87%) |
Dec 19, 2017 | 26.66 | 26.75 | 26.50 | 26.60 | 2,912,527 | +0.02(+0.06%) |
Dec 18, 2017 | 26.33 | 26.77 | 26.30 | 26.58 | 3,826,326 | +0.35(+1.33%) |
Dec 15, 2017 | 26.52 | 26.61 | 26.20 | 26.23 | 4,179,211 | -0.22(-0.85%) |
Dec 14, 2017 | 26.42 | 26.58 | 26.31 | 26.46 | 3,593,337 | -0.07(-0.26%) |
Dec 13, 2017 | 27.04 | 27.08 | 26.53 | 26.53 | 3,253,717 | -0.45(-1.66%) |
Dec 12, 2017 | 27.05 | 27.09 | 26.77 | 26.98 | 3,031,687 | +0.09(+0.35%) |
Dec 11, 2017 | 26.65 | 27.12 | 26.57 | 26.88 | 2,454,280 | +0.26(+0.99%) |
Dec 08, 2017 | 26.64 | 26.79 | 26.51 | 26.62 | 2,018,476 | +0.08(+0.32%) |
Dec 07, 2017 | 26.22 | 26.69 | 26.22 | 26.54 | 2,848,458 | +0.21(+0.79%) |
Dec 06, 2017 | 26.68 | 26.80 | 26.26 | 26.33 | 3,794,508 | -0.43(-1.62%) |
Dec 05, 2017 | 26.72 | 26.81 | 26.58 | 26.76 | 2,349,590 | +0.12(+0.44%) |
Dec 04, 2017 | 27.06 | 27.13 | 26.61 | 26.64 | 3,858,384 | -0.50(-1.85%) |
Dec 01, 2017 | 27.07 | 27.39 | 27.07 | 27.15 | 4,354,200 | +0.26(+0.98%) |
Nov 30, 2017 | 26.61 | 27.00 | 26.53 | 26.88 | 4,538,322 | +0.41(+1.55%) |
Nov 29, 2017 | 26.60 | 26.81 | 26.38 | 26.48 | 3,887,755 | -0.17(-0.63%) |
Nov 28, 2017 | 26.81 | 26.92 | 26.62 | 26.64 | 3,582,648 | -0.08(-0.29%) |
Nov 27, 2017 | 27.13 | 27.15 | 26.70 | 26.72 | 4,430,995 | -0.41(-1.53%) |
Nov 24, 2017 | 27.24 | 27.30 | 27.10 | 27.14 | 2,404,783 | -0.06(-0.23%) |
Nov 22, 2017 | 27.37 | 27.37 | 26.98 | 27.20 | 4,136,520 | +0.15(+0.57%) |
Nov 21, 2017 | 26.85 | 27.10 | 26.75 | 27.04 | 3,794,750 | +0.21(+0.80%) |
Nov 20, 2017 | 27.12 | 27.14 | 26.74 | 26.83 | 3,953,338 | -0.35(-1.30%) |
Nov 17, 2017 | 27.16 | 27.26 | 26.94 | 27.18 | 3,818,533 | +0.09(+0.34%) |
Nov 16, 2017 | 27.08 | 27.22 | 26.67 | 27.09 | 5,909,580 | -0.22(-0.82%) |
Nov 15, 2017 | 27.15 | 27.48 | 26.88 | 27.31 | 4,588,691 | -0.15(-0.56%) |
Nov 14, 2017 | 27.81 | 27.83 | 27.38 | 27.47 | 3,646,275 | -0.41(-1.46%) |
Nov 13, 2017 | 27.80 | 28.19 | 27.63 | 27.87 | 4,899,129 | -0.09(-0.33%) |
Nov 10, 2017 | 27.80 | 28.01 | 27.62 | 27.96 | 4,281,190 | +0.22(+0.80%) |
Nov 09, 2017 | 27.53 | 27.83 | 27.44 | 27.74 | 3,812,032 | +0.05(+0.17%) |
Nov 08, 2017 | 27.73 | 27.89 | 27.60 | 27.70 | 3,749,144 | +0.02(+0.06%) |
Nov 07, 2017 | 27.32 | 27.72 | 27.27 | 27.68 | 4,940,035 | +0.28(+1.04%) |
Nov 06, 2017 | 27.10 | 27.43 | 27.04 | 27.40 | 6,957,214 | +0.35(+1.28%) |
Nov 03, 2017 | 26.84 | 27.30 | 26.80 | 27.05 | 5,015,763 | +0.28(+1.06%) |
Nov 02, 2017 | 26.45 | 26.77 | 26.45 | 26.77 | 4,359,264 | +0.35(+1.31%) |