Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.11 | 26.11 | 26.11 | 0 | -0.21(-0.82%) | |
Dec 28, 2017 | 26.40 | 26.47 | 26.23 | 26.32 | 660,596 | -0.04(-0.14%) |
Dec 27, 2017 | 26.27 | 26.64 | 26.23 | 26.36 | 505,749 | +0.04(+0.17%) |
Dec 26, 2017 | 26.17 | 26.39 | 25.95 | 26.31 | 348,136 | +0.05(+0.20%) |
Dec 22, 2017 | 26.08 | 26.41 | 25.97 | 26.26 | 667,242 | +0.05(+0.20%) |
Dec 21, 2017 | 26.24 | 26.33 | 25.82 | 26.21 | 851,208 | +0.00(+0.00%) |
Dec 20, 2017 | 26.10 | 26.33 | 25.57 | 26.21 | 620,878 | +0.09(+0.34%) |
Dec 19, 2017 | 25.94 | 26.61 | 25.94 | 26.12 | 1,169,934 | -0.52(-1.95%) |
Dec 18, 2017 | 26.64 | 26.79 | 26.47 | 26.64 | 777,114 | +0.15(+0.57%) |
Dec 15, 2017 | 26.13 | 26.66 | 25.93 | 26.48 | 1,294,052 | +0.45(+1.72%) |
Dec 14, 2017 | 26.54 | 26.69 | 25.89 | 26.04 | 1,087,352 | -0.39(-1.49%) |
Dec 13, 2017 | 26.30 | 26.51 | 26.08 | 26.43 | 596,064 | +0.04(+0.17%) |
Dec 12, 2017 | 26.52 | 26.57 | 26.28 | 26.38 | 492,015 | -0.04(-0.17%) |
Dec 11, 2017 | 26.59 | 26.77 | 26.24 | 26.43 | 1,018,788 | -0.21(-0.77%) |
Dec 08, 2017 | 26.38 | 26.65 | 26.19 | 26.64 | 1,022,636 | +0.29(+1.09%) |
Dec 07, 2017 | 26.17 | 26.62 | 26.02 | 26.35 | 1,078,365 | +0.26(+0.99%) |
Dec 06, 2017 | 25.85 | 26.15 | 25.66 | 26.09 | 801,630 | +0.23(+0.90%) |
Dec 05, 2017 | 26.09 | 25.83 | 25.86 | 525,630 | -0.23(-0.89%) | |
Dec 04, 2017 | 25.82 | 26.45 | 25.65 | 26.09 | 966,280 | +0.48(+1.89%) |
Dec 01, 2017 | 25.88 | 25.94 | 25.43 | 25.61 | 854,300 | -0.35(-1.34%) |
Nov 30, 2017 | 26.24 | 26.58 | 25.58 | 25.96 | 1,891,800 | -0.17(-0.65%) |
Nov 29, 2017 | 25.74 | 26.39 | 25.74 | 26.13 | 774,755 | +0.31(+1.21%) |
Nov 28, 2017 | 25.62 | 25.85 | 25.54 | 25.81 | 751,041 | +0.22(+0.87%) |
Nov 27, 2017 | 25.43 | 25.88 | 25.22 | 25.59 | 828,309 | +0.27(+1.06%) |
Nov 24, 2017 | 25.46 | 25.79 | 25.22 | 25.32 | 821,263 | -0.17(-0.67%) |
Nov 22, 2017 | 25.36 | 25.99 | 25.09 | 25.49 | 1,246,802 | +0.29(+1.14%) |
Nov 21, 2017 | 25.15 | 25.37 | 25.01 | 25.20 | 1,213,988 | +0.06(+0.25%) |
Nov 20, 2017 | 24.92 | 25.60 | 24.87 | 25.14 | 1,093,888 | +0.25(+1.01%) |
Nov 17, 2017 | 25.40 | 25.55 | 24.77 | 24.89 | 1,229,607 | -0.49(-1.94%) |
Nov 16, 2017 | 25.22 | 25.71 | 25.11 | 25.38 | 1,114,403 | +0.37(+1.47%) |
Nov 15, 2017 | 25.22 | 25.85 | 24.83 | 25.02 | 856,221 | -0.20(-0.78%) |
Nov 14, 2017 | 24.83 | 25.54 | 24.63 | 25.21 | 771,301 | +0.22(+0.89%) |
Nov 13, 2017 | 24.71 | 25.20 | 24.58 | 24.99 | 1,318,010 | +0.13(+0.54%) |
Nov 10, 2017 | 26.74 | 26.97 | 24.29 | 24.86 | 3,589,637 | -2.02(-7.52%) |
Nov 09, 2017 | 26.98 | 28.01 | 26.12 | 26.88 | 1,208,268 | -0.30(-1.09%) |
Nov 08, 2017 | 27.11 | 27.49 | 26.83 | 27.17 | 700,722 | +0.19(+0.70%) |
Nov 07, 2017 | 27.99 | 27.99 | 26.25 | 26.98 | 2,971,322 | -0.99(-3.55%) |
Nov 06, 2017 | 28.15 | 28.70 | 27.73 | 27.98 | 1,008,914 | -0.72(-2.52%) |
Nov 03, 2017 | 28.29 | 28.81 | 28.17 | 28.70 | 397,951 | +0.50(+1.78%) |
Nov 02, 2017 | 28.19 | 28.53 | 28.13 | 28.20 | 354,888 | +0.07(+0.25%) |
Nov 01, 2017 | 29.23 | 29.23 | 28.07 | 28.13 | 703,639 | -1.09(-3.73%) |
Oct 31, 2017 | 29.31 | 29.89 | 29.18 | 29.22 | 359,176 | +0.31(+1.08%) |
Oct 30, 2017 | 29.22 | 30.55 | 28.83 | 28.91 | 427,410 | -0.19(-0.65%) |
Oct 27, 2017 | 29.18 | 29.18 | 28.85 | 29.09 | 358,426 | -0.07(-0.25%) |
Oct 26, 2017 | 29.73 | 29.83 | 29.06 | 29.17 | 320,918 | -0.53(-1.78%) |
Oct 25, 2017 | 30.02 | 30.08 | 29.31 | 29.69 | 401,214 | -0.44(-1.45%) |
Oct 24, 2017 | 30.22 | 30.29 | 28.00 | 30.13 | 558,351 | -0.47(-1.52%) |
Oct 23, 2017 | 30.58 | 30.68 | 30.41 | 30.60 | 291,035 | +0.04(+0.12%) |
Oct 20, 2017 | 30.44 | 30.68 | 30.40 | 30.56 | 273,661 | +0.19(+0.62%) |
Oct 19, 2017 | 30.08 | 30.39 | 29.90 | 30.37 | 251,186 | +0.22(+0.74%) |
Oct 18, 2017 | 30.26 | 30.36 | 30.11 | 30.15 | 155,907 | +0.03(+0.09%) |
Oct 17, 2017 | 30.04 | 30.30 | 29.89 | 30.12 | 347,610 | +0.16(+0.54%) |
Oct 16, 2017 | 30.33 | 30.58 | 29.81 | 29.96 | 706,214 | -0.43(-1.41%) |
Oct 13, 2017 | 30.60 | 30.70 | 30.12 | 30.39 | 569,621 | -0.36(-1.16%) |
Oct 12, 2017 | 30.49 | 30.78 | 30.37 | 30.75 | 487,727 | +0.27(+0.88%) |
Oct 11, 2017 | 30.36 | 30.61 | 30.09 | 30.48 | 481,438 | +0.18(+0.59%) |
Oct 10, 2017 | 30.41 | 30.44 | 30.22 | 30.30 | 414,692 | +0.02(+0.06%) |
Oct 09, 2017 | 30.75 | 30.77 | 30.23 | 30.28 | 537,597 | -0.57(-1.86%) |
Oct 06, 2017 | 31.12 | 31.36 | 30.85 | 30.86 | 932,415 | -0.28(-0.89%) |
Oct 05, 2017 | 30.60 | 31.25 | 30.39 | 31.13 | 778,486 | +0.55(+1.81%) |
Oct 04, 2017 | 30.56 | 30.85 | 30.28 | 30.58 | 1,488,768 | -0.02(-0.06%) |
Oct 03, 2017 | 29.52 | 30.89 | 29.48 | 30.60 | 1,220,251 | +1.41(+4.84%) |