Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.00 | 27.17 | 26.82 | 26.85 | 12,808,846 | -0.07(-0.28%) |
Nov 29, 2017 | 26.96 | 27.10 | 26.71 | 26.92 | 7,495,512 | +0.03(+0.12%) |
Nov 28, 2017 | 26.61 | 27.05 | 26.56 | 26.89 | 8,200,739 | +0.32(+1.22%) |
Nov 27, 2017 | 26.34 | 26.59 | 26.27 | 26.56 | 7,724,706 | +0.17(+0.63%) |
Nov 24, 2017 | 26.47 | 26.50 | 26.25 | 26.40 | 2,375,497 | +0.04(+0.16%) |
Nov 22, 2017 | 26.48 | 26.60 | 26.33 | 26.36 | 3,730,867 | -0.11(-0.41%) |
Nov 21, 2017 | 26.41 | 26.49 | 26.32 | 26.47 | 6,924,198 | +0.17(+0.63%) |
Nov 20, 2017 | 26.23 | 26.39 | 26.20 | 26.30 | 3,282,648 | +0.08(+0.32%) |
Nov 17, 2017 | 26.14 | 26.36 | 26.10 | 26.22 | 4,124,534 | -0.02(-0.06%) |
Nov 16, 2017 | 26.04 | 26.36 | 26.03 | 26.23 | 5,734,893 | +0.27(+1.05%) |
Nov 15, 2017 | 25.98 | 26.09 | 25.76 | 25.96 | 4,344,746 | -0.19(-0.71%) |
Nov 14, 2017 | 26.05 | 26.22 | 25.90 | 26.15 | 3,720,140 | +0.03(+0.13%) |
Nov 13, 2017 | 26.06 | 26.20 | 26.02 | 26.11 | 3,902,679 | -0.06(-0.22%) |
Nov 10, 2017 | 26.06 | 26.29 | 26.04 | 26.17 | 4,057,072 | -0.05(-0.19%) |
Nov 09, 2017 | 26.39 | 26.39 | 26.01 | 26.22 | 7,155,956 | -0.35(-1.33%) |
Nov 08, 2017 | 26.55 | 26.66 | 26.39 | 26.58 | 5,500,608 | -0.02(-0.09%) |
Nov 07, 2017 | 26.24 | 26.60 | 26.21 | 26.60 | 7,525,099 | +0.34(+1.29%) |
Nov 06, 2017 | 26.06 | 26.29 | 26.05 | 26.26 | 4,994,809 | +0.14(+0.54%) |
Nov 03, 2017 | 26.08 | 26.30 | 26.07 | 26.12 | 3,942,685 | +0.07(+0.29%) |
Nov 02, 2017 | 26.09 | 26.13 | 25.89 | 26.05 | 4,484,913 | -0.04(-0.16%) |
Nov 01, 2017 | 26.02 | 26.19 | 25.87 | 26.09 | 6,259,688 | +0.26(+1.02%) |
Oct 31, 2017 | 25.98 | 26.02 | 25.77 | 25.82 | 6,347,048 | +0.04(+0.16%) |
Oct 30, 2017 | 25.98 | 26.06 | 25.72 | 25.78 | 5,660,809 | -0.21(-0.79%) |
Oct 27, 2017 | 26.19 | 26.36 | 25.98 | 25.99 | 6,943,106 | -0.16(-0.60%) |
Oct 26, 2017 | 26.01 | 26.34 | 26.01 | 26.15 | 7,139,766 | +0.13(+0.51%) |
Oct 25, 2017 | 26.11 | 26.25 | 25.63 | 26.01 | 13,181,561 | -0.33(-1.25%) |
Oct 24, 2017 | 25.24 | 26.65 | 24.99 | 26.34 | 29,281,006 | +1.59(+6.43%) |
Oct 23, 2017 | 24.87 | 25.08 | 24.71 | 24.75 | 15,295,629 | -0.04(-0.17%) |
Oct 20, 2017 | 24.88 | 25.06 | 24.74 | 24.79 | 8,191,736 | +0.00(+0.00%) |
Oct 19, 2017 | 24.58 | 24.80 | 24.50 | 24.79 | 4,224,307 | +0.12(+0.47%) |
Oct 18, 2017 | 24.53 | 24.72 | 24.46 | 24.68 | 4,913,001 | +0.21(+0.84%) |
Oct 17, 2017 | 24.56 | 24.58 | 24.46 | 24.47 | 4,521,007 | -0.18(-0.74%) |
Oct 16, 2017 | 24.64 | 24.80 | 24.57 | 24.65 | 4,128,650 | +0.12(+0.50%) |
Oct 13, 2017 | 24.71 | 24.74 | 24.39 | 24.53 | 7,261,768 | -0.17(-0.67%) |
Oct 12, 2017 | 24.45 | 24.75 | 24.35 | 24.69 | 7,598,039 | +0.04(+0.17%) |
Oct 11, 2017 | 24.77 | 24.82 | 24.57 | 24.65 | 4,643,456 | -0.12(-0.47%) |
Oct 10, 2017 | 24.83 | 24.86 | 24.46 | 24.77 | 6,206,416 | -0.07(-0.30%) |
Oct 09, 2017 | 24.83 | 24.91 | 24.76 | 24.84 | 3,799,385 | +0.02(+0.10%) |
Oct 06, 2017 | 25.05 | 25.07 | 24.75 | 24.82 | 5,617,013 | -0.30(-1.18%) |
Oct 05, 2017 | 25.19 | 25.24 | 25.07 | 25.12 | 5,919,808 | -0.02(-0.07%) |
Oct 04, 2017 | 24.97 | 25.18 | 24.93 | 25.13 | 4,460,457 | +0.13(+0.53%) |
Oct 03, 2017 | 24.92 | 25.02 | 24.79 | 25.00 | 3,534,670 | +0.12(+0.50%) |
Oct 02, 2017 | 24.69 | 24.89 | 24.65 | 24.88 | 4,953,324 | +0.20(+0.80%) |
Sep 29, 2017 | 24.67 | 24.75 | 24.52 | 24.68 | 4,927,863 | -0.02(-0.10%) |
Sep 28, 2017 | 24.72 | 24.79 | 24.58 | 24.70 | 5,397,857 | -0.07(-0.30%) |
Sep 27, 2017 | 24.90 | 24.58 | 24.78 | 4,346,427 | +0.19(+0.77%) | |
Sep 26, 2017 | 24.88 | 24.88 | 24.54 | 24.59 | 6,344,149 | -0.17(-0.67%) |
Sep 25, 2017 | 24.80 | 25.04 | 24.59 | 24.75 | 8,920,926 | -0.03(-0.13%) |
Sep 22, 2017 | 24.78 | 24.94 | 24.67 | 24.79 | 5,187,744 | -0.04(-0.17%) |
Sep 21, 2017 | 24.77 | 24.86 | 24.72 | 24.83 | 5,454,616 | +0.06(+0.23%) |
Sep 20, 2017 | 24.74 | 24.87 | 24.58 | 24.77 | 5,169,737 | +0.10(+0.40%) |
Sep 19, 2017 | 24.36 | 24.84 | 24.36 | 24.67 | 5,592,595 | +0.31(+1.25%) |
Sep 18, 2017 | 24.30 | 24.49 | 24.26 | 24.36 | 4,022,252 | +0.16(+0.65%) |
Sep 15, 2017 | 24.07 | 24.27 | 24.03 | 24.21 | 9,395,112 | +0.08(+0.34%) |
Sep 14, 2017 | 24.00 | 24.20 | 24.00 | 24.13 | 4,671,108 | +0.04(+0.17%) |
Sep 13, 2017 | 24.05 | 24.17 | 23.91 | 24.08 | 4,706,397 | +0.04(+0.17%) |
Sep 12, 2017 | 23.89 | 24.07 | 23.89 | 24.04 | 4,419,434 | +0.19(+0.80%) |
Sep 11, 2017 | 23.77 | 23.94 | 23.70 | 23.85 | 4,996,288 | +0.31(+1.33%) |
Sep 08, 2017 | 23.56 | 23.69 | 23.38 | 23.54 | 5,543,166 | -0.16(-0.66%) |
Sep 07, 2017 | 23.62 | 23.77 | 23.59 | 23.70 | 6,961,567 | +0.12(+0.52%) |
Sep 06, 2017 | 23.69 | 23.76 | 23.55 | 23.57 | 5,892,534 | -0.03(-0.14%) |
Sep 05, 2017 | 23.80 | 23.84 | 23.33 | 23.61 | 7,077,371 | -0.24(-1.00%) |