Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.17(-0.66%) | |
Dec 28, 2017 | 25.30 | 25.69 | 25.29 | 25.65 | 1,756,224 | +0.36(+1.42%) |
Dec 27, 2017 | 25.51 | 25.63 | 25.20 | 25.29 | 2,036,468 | -0.14(-0.56%) |
Dec 26, 2017 | 25.48 | 25.66 | 25.32 | 25.43 | 1,700,514 | +0.00(+0.00%) |
Dec 22, 2017 | 25.13 | 25.47 | 25.12 | 25.43 | 3,466,198 | +0.34(+1.37%) |
Dec 21, 2017 | 25.18 | 25.27 | 24.94 | 25.09 | 2,204,690 | -0.02(-0.08%) |
Dec 20, 2017 | 25.61 | 25.72 | 25.10 | 25.11 | 3,338,353 | -0.52(-2.03%) |
Dec 19, 2017 | 25.64 | 25.89 | 25.51 | 25.63 | 2,267,982 | +0.01(+0.03%) |
Dec 18, 2017 | 25.54 | 25.92 | 25.54 | 25.62 | 3,466,311 | +0.18(+0.69%) |
Dec 15, 2017 | 25.71 | 25.77 | 25.32 | 25.45 | 8,960,136 | -0.19(-0.74%) |
Dec 14, 2017 | 25.61 | 26.24 | 25.60 | 25.63 | 5,943,210 | +0.14(+0.55%) |
Dec 13, 2017 | 25.23 | 25.55 | 25.10 | 25.49 | 11,920,648 | +0.36(+1.43%) |
Dec 12, 2017 | 25.51 | 26.26 | 25.00 | 25.14 | 12,937,190 | -1.93(-7.13%) |
Dec 11, 2017 | 26.76 | 27.10 | 26.62 | 27.06 | 1,204,852 | +0.39(+1.45%) |
Dec 08, 2017 | 26.64 | 26.70 | 26.54 | 26.68 | 1,580,093 | +0.09(+0.33%) |
Dec 07, 2017 | 26.64 | 26.70 | 26.49 | 26.59 | 1,090,300 | -0.05(-0.20%) |
Dec 06, 2017 | 26.82 | 26.88 | 26.64 | 26.64 | 1,477,975 | -0.19(-0.69%) |
Dec 05, 2017 | 26.96 | 27.02 | 26.82 | 26.83 | 1,146,949 | -0.12(-0.44%) |
Dec 04, 2017 | 27.20 | 27.25 | 26.94 | 26.95 | 2,446,465 | -0.15(-0.54%) |
Dec 01, 2017 | 27.19 | 27.35 | 26.94 | 27.10 | 1,895,791 | -0.08(-0.29%) |
Nov 30, 2017 | 26.98 | 27.22 | 26.96 | 27.18 | 2,117,586 | +0.23(+0.86%) |
Nov 29, 2017 | 27.06 | 27.13 | 26.87 | 26.94 | 1,791,629 | -0.11(-0.39%) |
Nov 28, 2017 | 27.00 | 27.31 | 26.96 | 27.05 | 1,924,795 | +0.12(+0.44%) |
Nov 27, 2017 | 27.53 | 27.57 | 26.74 | 26.93 | 4,511,371 | -0.62(-2.27%) |
Nov 24, 2017 | 27.43 | 27.60 | 27.36 | 27.56 | 769,872 | +0.20(+0.73%) |
Nov 22, 2017 | 27.46 | 27.49 | 26.92 | 27.36 | 1,474,146 | -0.14(-0.51%) |
Nov 21, 2017 | 27.26 | 27.62 | 27.12 | 27.50 | 2,767,193 | +0.29(+1.05%) |
Nov 20, 2017 | 27.10 | 27.21 | 26.90 | 27.21 | 1,151,728 | +0.10(+0.37%) |
Nov 17, 2017 | 27.04 | 27.12 | 26.80 | 27.11 | 2,034,426 | -0.03(-0.12%) |
Nov 16, 2017 | 26.99 | 27.26 | 26.60 | 27.14 | 2,282,200 | +0.19(+0.72%) |
Nov 15, 2017 | 27.26 | 27.26 | 26.94 | 26.95 | 1,221,877 | -0.31(-1.15%) |
Nov 14, 2017 | 27.14 | 27.38 | 27.02 | 27.26 | 1,751,655 | +0.01(+0.02%) |
Nov 13, 2017 | 27.09 | 27.28 | 27.04 | 27.26 | 1,131,194 | +0.22(+0.81%) |
Nov 10, 2017 | 26.87 | 27.15 | 26.87 | 27.04 | 1,401,618 | +0.02(+0.07%) |
Nov 09, 2017 | 26.99 | 27.26 | 26.95 | 27.02 | 923,434 | -0.09(-0.34%) |
Nov 08, 2017 | 27.00 | 27.21 | 27.00 | 27.11 | 1,493,789 | +0.11(+0.42%) |
Nov 07, 2017 | 27.02 | 27.24 | 26.86 | 27.00 | 1,514,397 | -0.03(-0.10%) |
Nov 06, 2017 | 26.69 | 27.18 | 26.69 | 27.02 | 1,397,927 | +0.35(+1.30%) |
Nov 03, 2017 | 26.38 | 26.69 | 26.31 | 26.68 | 893,519 | +0.15(+0.58%) |
Nov 02, 2017 | 26.55 | 26.78 | 26.43 | 26.52 | 1,373,716 | +0.05(+0.20%) |
Nov 01, 2017 | 26.72 | 26.82 | 26.44 | 26.47 | 1,243,655 | -0.13(-0.48%) |
Oct 31, 2017 | 26.62 | 26.63 | 26.33 | 26.60 | 1,730,988 | -0.07(-0.27%) |
Oct 30, 2017 | 26.55 | 26.69 | 26.44 | 26.67 | 1,559,759 | +0.07(+0.27%) |
Oct 27, 2017 | 26.18 | 26.61 | 26.15 | 26.60 | 1,601,564 | +0.23(+0.86%) |
Oct 26, 2017 | 26.56 | 26.67 | 26.37 | 26.37 | 1,427,063 | -0.10(-0.38%) |
Oct 25, 2017 | 26.44 | 26.70 | 25.94 | 26.47 | 2,810,125 | -0.06(-0.23%) |
Oct 24, 2017 | 26.66 | 26.76 | 26.49 | 26.53 | 2,545,171 | -0.11(-0.40%) |
Oct 23, 2017 | 27.26 | 27.27 | 26.60 | 26.64 | 2,519,714 | -0.57(-2.10%) |
Oct 20, 2017 | 27.30 | 27.38 | 27.12 | 27.21 | 1,276,047 | -0.03(-0.10%) |
Oct 19, 2017 | 27.08 | 27.37 | 26.94 | 27.24 | 1,536,436 | +0.11(+0.42%) |
Oct 18, 2017 | 26.78 | 27.32 | 26.75 | 27.12 | 3,229,226 | +0.45(+1.70%) |
Oct 17, 2017 | 26.45 | 26.69 | 26.33 | 26.67 | 1,501,879 | +0.20(+0.75%) |
Oct 16, 2017 | 26.51 | 26.57 | 26.35 | 26.47 | 979,825 | -0.03(-0.13%) |
Oct 13, 2017 | 26.60 | 26.60 | 26.25 | 26.51 | 1,337,353 | +0.03(+0.13%) |
Oct 12, 2017 | 25.83 | 26.51 | 25.79 | 26.47 | 1,998,624 | +0.58(+2.23%) |
Oct 11, 2017 | 25.85 | 26.12 | 25.74 | 25.89 | 1,815,923 | +0.09(+0.36%) |
Oct 10, 2017 | 25.55 | 25.82 | 25.55 | 25.80 | 956,795 | +0.32(+1.25%) |
Oct 09, 2017 | 25.35 | 25.68 | 25.35 | 25.48 | 1,468,306 | +0.13(+0.52%) |
Oct 06, 2017 | 25.31 | 25.51 | 24.94 | 25.35 | 3,805,507 | -0.59(-2.28%) |
Oct 05, 2017 | 25.98 | 26.18 | 25.92 | 25.94 | 1,324,576 | -0.01(-0.03%) |
Oct 04, 2017 | 25.91 | 26.03 | 25.59 | 25.95 | 1,641,372 | +0.05(+0.18%) |
Oct 03, 2017 | 26.03 | 26.12 | 25.73 | 25.90 | 1,217,476 | -0.20(-0.76%) |