Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.46 | 26.87 | 26.30 | 26.42 | 7,049,166 | +0.13(+0.50%) |
Nov 29, 2017 | 26.68 | 26.87 | 25.70 | 26.29 | 4,090,942 | -0.41(-1.52%) |
Nov 28, 2017 | 25.61 | 26.82 | 25.48 | 26.70 | 7,151,639 | +1.25(+4.91%) |
Nov 27, 2017 | 25.43 | 25.72 | 25.10 | 25.45 | 3,727,330 | -0.07(-0.26%) |
Nov 24, 2017 | 25.61 | 25.66 | 25.51 | 25.51 | 1,005,876 | +0.03(+0.13%) |
Nov 22, 2017 | 25.72 | 25.82 | 25.30 | 25.48 | 2,398,571 | -0.15(-0.58%) |
Nov 21, 2017 | 25.61 | 25.87 | 25.49 | 25.63 | 3,603,991 | +0.23(+0.91%) |
Nov 20, 2017 | 25.17 | 25.70 | 25.17 | 25.40 | 3,476,748 | +0.14(+0.56%) |
Nov 17, 2017 | 25.02 | 25.32 | 24.84 | 25.26 | 4,468,722 | +0.26(+1.03%) |
Nov 16, 2017 | 24.57 | 25.13 | 24.30 | 25.00 | 7,654,117 | +0.69(+2.82%) |
Nov 15, 2017 | 24.65 | 24.65 | 23.84 | 24.32 | 8,883,970 | -0.58(-2.32%) |
Nov 14, 2017 | 25.32 | 25.34 | 24.82 | 24.89 | 5,705,157 | -0.48(-1.89%) |
Nov 13, 2017 | 25.51 | 25.63 | 25.14 | 25.37 | 5,831,820 | -0.31(-1.19%) |
Nov 10, 2017 | 25.56 | 25.79 | 25.36 | 25.68 | 4,854,900 | +0.13(+0.52%) |
Nov 09, 2017 | 25.85 | 26.27 | 25.52 | 25.55 | 5,700,203 | -0.54(-2.06%) |
Nov 08, 2017 | 26.11 | 26.23 | 25.71 | 26.09 | 4,220,657 | -0.10(-0.38%) |
Nov 07, 2017 | 25.63 | 26.27 | 25.63 | 26.18 | 7,485,089 | +0.56(+2.19%) |
Nov 06, 2017 | 26.37 | 26.56 | 25.45 | 25.62 | 6,715,919 | -0.60(-2.30%) |
Nov 03, 2017 | 26.09 | 26.61 | 26.04 | 26.23 | 5,018,302 | +0.05(+0.19%) |
Nov 02, 2017 | 26.37 | 26.62 | 26.00 | 26.18 | 6,875,275 | -0.14(-0.53%) |
Nov 01, 2017 | 26.69 | 26.95 | 26.30 | 26.32 | 8,145,975 | -0.16(-0.59%) |
Oct 31, 2017 | 26.04 | 26.65 | 25.94 | 26.47 | 9,654,075 | +0.55(+2.10%) |
Oct 30, 2017 | 25.71 | 26.46 | 25.71 | 25.93 | 16,024,175 | +0.25(+0.97%) |
Oct 27, 2017 | 24.97 | 25.76 | 24.85 | 25.68 | 17,014,750 | +1.04(+4.23%) |
Oct 26, 2017 | 24.65 | 25.08 | 24.40 | 24.64 | 4,807,595 | +0.12(+0.51%) |
Oct 25, 2017 | 24.59 | 24.68 | 24.32 | 24.51 | 3,556,677 | -0.06(-0.24%) |
Oct 24, 2017 | 23.95 | 24.74 | 23.88 | 24.57 | 5,873,977 | +0.80(+3.37%) |
Oct 23, 2017 | 23.95 | 24.04 | 23.77 | 23.77 | 1,789,565 | -0.18(-0.76%) |
Oct 20, 2017 | 24.10 | 24.14 | 23.80 | 23.95 | 2,839,966 | -0.01(-0.03%) |
Oct 19, 2017 | 23.71 | 24.05 | 23.58 | 23.96 | 5,259,943 | +0.10(+0.42%) |
Oct 18, 2017 | 24.19 | 24.22 | 23.84 | 23.86 | 3,014,819 | -0.28(-1.16%) |
Oct 17, 2017 | 23.94 | 24.19 | 23.87 | 24.14 | 4,556,418 | +0.09(+0.38%) |
Oct 16, 2017 | 24.10 | 24.12 | 23.70 | 24.05 | 5,214,511 | -0.19(-0.78%) |
Oct 13, 2017 | 23.44 | 24.34 | 23.43 | 24.24 | 8,239,671 | +0.91(+3.90%) |
Oct 12, 2017 | 22.69 | 23.34 | 22.67 | 23.33 | 6,846,900 | +0.69(+3.07%) |
Oct 11, 2017 | 22.57 | 22.68 | 22.41 | 22.64 | 3,899,092 | +0.14(+0.62%) |
Oct 10, 2017 | 22.55 | 22.70 | 22.39 | 22.50 | 4,200,481 | +0.03(+0.15%) |
Oct 09, 2017 | 22.74 | 22.74 | 22.39 | 22.46 | 2,759,867 | -0.31(-1.38%) |
Oct 06, 2017 | 22.84 | 22.84 | 22.43 | 22.78 | 5,657,830 | -0.25(-1.08%) |
Oct 05, 2017 | 23.28 | 23.28 | 22.86 | 23.03 | 3,137,496 | -0.16(-0.68%) |
Oct 04, 2017 | 23.17 | 23.17 | 22.98 | 23.18 | 2,877,950 | +0.05(+0.21%) |
Oct 03, 2017 | 22.94 | 23.15 | 22.88 | 23.13 | 2,682,427 | +0.20(+0.87%) |
Oct 02, 2017 | 22.73 | 22.99 | 22.54 | 22.94 | 2,626,011 | +0.26(+1.17%) |
Sep 29, 2017 | 22.51 | 22.67 | 22.42 | 22.67 | 3,175,808 | +0.05(+0.22%) |
Sep 28, 2017 | 22.56 | 22.63 | 22.14 | 22.62 | 3,643,938 | +0.35(+1.56%) |
Sep 27, 2017 | 22.26 | 22.43 | 22.08 | 22.27 | 6,204,570 | +0.01(+0.04%) |
Sep 26, 2017 | 22.30 | 22.30 | 21.98 | 22.27 | 3,377,232 | -0.07(-0.33%) |
Sep 25, 2017 | 22.49 | 22.51 | 22.22 | 22.34 | 2,792,952 | -0.25(-1.10%) |
Sep 22, 2017 | 22.75 | 22.82 | 22.40 | 22.59 | 3,361,365 | -0.28(-1.23%) |
Sep 21, 2017 | 22.98 | 23.01 | 22.67 | 22.87 | 2,169,165 | -0.07(-0.32%) |
Sep 20, 2017 | 23.37 | 23.37 | 22.86 | 22.94 | 2,959,643 | -0.45(-1.91%) |
Sep 19, 2017 | 23.65 | 23.65 | 22.91 | 23.39 | 4,491,174 | -0.29(-1.22%) |
Sep 18, 2017 | 23.15 | 23.70 | 23.11 | 23.68 | 4,647,913 | +0.68(+2.95%) |
Sep 15, 2017 | 22.80 | 23.00 | 22.62 | 23.00 | 2,051,256 | +0.12(+0.54%) |
Sep 14, 2017 | 22.57 | 23.00 | 22.52 | 22.88 | 2,733,679 | +0.26(+1.15%) |
Sep 13, 2017 | 22.66 | 22.78 | 22.50 | 22.62 | 3,969,158 | -0.22(-0.97%) |
Sep 12, 2017 | 22.63 | 22.91 | 22.61 | 22.84 | 1,722,035 | +0.19(+0.84%) |
Sep 11, 2017 | 22.33 | 22.84 | 22.31 | 22.65 | 2,861,573 | +0.56(+2.53%) |
Sep 08, 2017 | 22.22 | 22.44 | 22.08 | 22.09 | 2,188,298 | -0.27(-1.21%) |
Sep 07, 2017 | 21.98 | 22.47 | 21.96 | 22.36 | 3,539,712 | +0.64(+2.96%) |
Sep 06, 2017 | 22.06 | 22.16 | 21.69 | 21.72 | 2,934,784 | -0.26(-1.16%) |
Sep 05, 2017 | 22.14 | 22.32 | 21.77 | 21.97 | 3,393,906 | -0.16(-0.71%) |