Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.63 | 27.63 | 27.63 | 0 | -0.11(-0.39%) | |
Dec 28, 2017 | 27.62 | 27.76 | 27.50 | 27.74 | 1,125,356 | +0.07(+0.24%) |
Dec 27, 2017 | 27.55 | 27.84 | 27.55 | 27.67 | 1,567,339 | -0.01(-0.03%) |
Dec 26, 2017 | 27.56 | 27.69 | 27.26 | 27.68 | 1,090,775 | +0.21(+0.76%) |
Dec 22, 2017 | 27.41 | 27.60 | 27.25 | 27.47 | 1,296,838 | +0.05(+0.18%) |
Dec 21, 2017 | 27.77 | 27.78 | 27.27 | 27.43 | 4,097,859 | -0.17(-0.60%) |
Dec 20, 2017 | 27.41 | 28.05 | 27.41 | 27.59 | 6,410,431 | +0.35(+1.28%) |
Dec 19, 2017 | 27.19 | 27.52 | 26.93 | 27.24 | 4,311,155 | +0.13(+0.49%) |
Dec 18, 2017 | 26.50 | 27.28 | 26.37 | 27.11 | 5,923,607 | +0.80(+3.03%) |
Dec 15, 2017 | 25.85 | 26.32 | 25.79 | 26.31 | 3,762,753 | +0.63(+2.46%) |
Dec 14, 2017 | 26.36 | 26.38 | 25.66 | 25.68 | 3,041,561 | -0.60(-2.29%) |
Dec 13, 2017 | 26.54 | 26.61 | 26.22 | 26.28 | 5,926,179 | +0.06(+0.22%) |
Dec 12, 2017 | 25.83 | 26.66 | 25.76 | 26.23 | 6,705,097 | +0.54(+2.09%) |
Dec 11, 2017 | 25.36 | 25.84 | 25.36 | 25.69 | 3,814,559 | +0.51(+2.04%) |
Dec 08, 2017 | 25.28 | 25.53 | 25.14 | 25.18 | 2,678,635 | -0.02(-0.10%) |
Dec 07, 2017 | 25.03 | 25.42 | 24.96 | 25.20 | 5,236,297 | +0.27(+1.09%) |
Dec 06, 2017 | 24.92 | 25.15 | 24.51 | 24.93 | 8,091,747 | -0.51(-2.01%) |
Dec 05, 2017 | 26.32 | 26.39 | 25.35 | 25.44 | 5,595,541 | -0.86(-3.27%) |
Dec 04, 2017 | 26.58 | 26.72 | 26.21 | 26.30 | 3,275,325 | +0.07(+0.28%) |
Dec 01, 2017 | 26.42 | 26.47 | 25.48 | 26.23 | 4,948,621 | -0.20(-0.75%) |
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%) |