Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.96 | 28.08 | 27.68 | 28.06 | 11,159,974 | +0.25(+0.91%) |
Nov 29, 2017 | 27.91 | 28.01 | 27.70 | 27.81 | 6,654,603 | -0.13(-0.48%) |
Nov 28, 2017 | 27.89 | 28.01 | 27.85 | 27.94 | 6,879,236 | +0.27(+0.99%) |
Nov 27, 2017 | 28.03 | 27.65 | 27.67 | 7,098,151 | -0.38(-1.35%) | |
Nov 24, 2017 | 27.97 | 28.10 | 27.95 | 28.05 | 3,455,968 | +0.19(+0.68%) |
Nov 22, 2017 | 27.71 | 27.89 | 27.68 | 27.86 | 6,807,787 | +0.46(+1.66%) |
Nov 21, 2017 | 27.63 | 27.70 | 27.38 | 27.40 | 5,966,881 | +0.09(+0.33%) |
Nov 20, 2017 | 27.38 | 27.46 | 27.30 | 27.31 | 4,456,261 | -0.06(-0.23%) |
Nov 17, 2017 | 27.27 | 27.42 | 27.21 | 27.38 | 4,690,805 | +0.22(+0.83%) |
Nov 16, 2017 | 27.33 | 27.34 | 27.14 | 27.15 | 5,064,017 | -0.22(-0.82%) |
Nov 15, 2017 | 27.46 | 27.51 | 27.27 | 27.38 | 5,917,738 | -0.36(-1.31%) |
Nov 14, 2017 | 27.87 | 27.88 | 27.68 | 27.74 | 5,711,520 | -0.19(-0.68%) |
Nov 13, 2017 | 27.98 | 28.15 | 27.89 | 27.93 | 5,706,772 | -0.29(-1.04%) |
Nov 10, 2017 | 28.43 | 28.43 | 28.05 | 28.22 | 4,451,589 | -0.29(-1.03%) |
Nov 09, 2017 | 28.45 | 28.55 | 28.34 | 28.52 | 6,883,388 | -0.06(-0.20%) |
Nov 08, 2017 | 28.40 | 28.58 | 28.29 | 28.57 | 7,787,913 | -0.06(-0.19%) |
Nov 07, 2017 | 28.68 | 28.68 | 28.46 | 28.63 | 6,825,091 | +0.05(+0.17%) |
Nov 06, 2017 | 27.99 | 28.61 | 27.99 | 28.58 | 9,060,019 | +0.59(+2.10%) |
Nov 03, 2017 | 27.97 | 28.06 | 27.85 | 27.99 | 4,635,285 | -0.08(-0.27%) |
Nov 02, 2017 | 27.90 | 28.12 | 27.89 | 28.07 | 6,475,052 | -0.06(-0.22%) |
Nov 01, 2017 | 28.29 | 28.43 | 28.05 | 28.13 | 9,782,472 | +0.06(+0.22%) |
Oct 31, 2017 | 28.15 | 28.28 | 27.82 | 28.07 | 14,547,289 | +0.72(+2.65%) |
Oct 30, 2017 | 27.21 | 27.43 | 27.19 | 27.34 | 12,525,014 | +0.36(+1.33%) |
Oct 27, 2017 | 26.74 | 27.03 | 26.66 | 26.99 | 7,595,345 | +0.31(+1.16%) |
Oct 26, 2017 | 26.76 | 26.78 | 26.63 | 26.67 | 4,454,282 | -0.10(-0.36%) |
Oct 25, 2017 | 26.94 | 26.99 | 26.58 | 26.77 | 5,831,772 | -0.14(-0.54%) |
Oct 24, 2017 | 26.91 | 27.07 | 26.87 | 26.92 | 4,732,973 | +0.14(+0.54%) |
Oct 23, 2017 | 26.81 | 26.89 | 26.71 | 26.77 | 6,866,642 | +0.03(+0.10%) |
Oct 20, 2017 | 26.81 | 26.94 | 26.68 | 26.74 | 6,036,798 | +0.00(+0.00%) |
Oct 19, 2017 | 26.67 | 26.92 | 26.66 | 26.74 | 6,749,542 | +0.02(+0.08%) |
Oct 18, 2017 | 26.72 | 26.78 | 26.53 | 26.72 | 8,318,041 | +0.02(+0.08%) |
Oct 17, 2017 | 26.94 | 27.00 | 26.67 | 26.70 | 7,813,465 | -0.35(-1.28%) |
Oct 16, 2017 | 27.04 | 27.16 | 26.99 | 27.05 | 4,209,720 | +0.06(+0.23%) |
Oct 13, 2017 | 27.14 | 27.25 | 26.99 | 26.99 | 5,197,506 | +0.06(+0.23%) |
Oct 12, 2017 | 26.72 | 26.92 | 26.67 | 26.92 | 7,132,541 | +0.11(+0.41%) |
Oct 11, 2017 | 26.83 | 26.87 | 26.66 | 26.81 | 4,783,038 | +0.03(+0.10%) |
Oct 10, 2017 | 26.73 | 26.92 | 26.72 | 26.79 | 4,871,098 | +0.24(+0.91%) |
Oct 09, 2017 | 26.41 | 26.63 | 26.41 | 26.54 | 5,503,685 | +0.14(+0.52%) |
Oct 06, 2017 | 26.41 | 26.44 | 26.29 | 26.41 | 5,050,260 | -0.24(-0.91%) |
Oct 05, 2017 | 26.61 | 26.74 | 26.60 | 26.65 | 4,463,277 | -0.03(-0.10%) |
Oct 04, 2017 | 26.62 | 26.76 | 26.56 | 26.67 | 6,318,829 | -0.03(-0.13%) |
Oct 03, 2017 | 26.51 | 26.79 | 26.51 | 26.71 | 7,303,176 | +0.21(+0.81%) |
Oct 02, 2017 | 26.26 | 26.52 | 26.21 | 26.50 | 7,735,497 | -0.03(-0.10%) |
Sep 29, 2017 | 26.45 | 26.54 | 26.43 | 26.52 | 4,408,570 | +0.01(+0.03%) |
Sep 28, 2017 | 26.38 | 26.56 | 26.36 | 26.52 | 7,268,143 | +0.28(+1.05%) |
Sep 27, 2017 | 26.32 | 26.24 | 7,007,822 | +0.10(+0.40%) | ||
Sep 26, 2017 | 26.31 | 26.34 | 26.12 | 26.14 | 9,308,915 | -0.26(-0.97%) |
Sep 25, 2017 | 26.25 | 26.50 | 26.25 | 26.39 | 8,622,455 | +0.29(+1.11%) |
Sep 22, 2017 | 26.04 | 26.27 | 26.00 | 26.10 | 8,087,208 | +0.08(+0.32%) |
Sep 21, 2017 | 25.78 | 26.09 | 25.74 | 26.02 | 13,078,748 | +0.32(+1.26%) |
Sep 20, 2017 | 25.58 | 25.85 | 25.57 | 25.69 | 7,396,069 | +0.19(+0.76%) |
Sep 19, 2017 | 25.47 | 25.60 | 25.44 | 25.50 | 7,575,312 | +0.21(+0.82%) |
Sep 18, 2017 | 25.29 | 25.36 | 25.19 | 25.29 | 7,857,320 | +0.05(+0.19%) |
Sep 15, 2017 | 25.09 | 25.25 | 25.06 | 25.25 | 7,022,163 | +0.17(+0.69%) |
Sep 14, 2017 | 24.98 | 25.19 | 24.96 | 25.07 | 7,013,328 | +0.23(+0.94%) |
Sep 13, 2017 | 24.85 | 24.93 | 24.76 | 24.84 | 5,988,604 | +0.17(+0.67%) |
Sep 12, 2017 | 24.60 | 24.75 | 24.59 | 24.67 | 4,128,982 | +0.13(+0.53%) |
Sep 11, 2017 | 24.42 | 24.60 | 24.40 | 24.54 | 5,915,391 | +0.17(+0.68%) |
Sep 08, 2017 | 24.50 | 24.54 | 24.32 | 24.38 | 4,707,866 | -0.12(-0.51%) |
Sep 07, 2017 | 24.40 | 24.55 | 24.40 | 24.50 | 6,067,360 | +0.12(+0.51%) |
Sep 06, 2017 | 24.42 | 24.00 | 24.38 | 9,385,121 | +0.26(+1.06%) | |
Sep 05, 2017 | 24.10 | 24.22 | 23.98 | 24.12 | 5,373,377 | +0.12(+0.52%) |