Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.40 | 28.40 | 28.40 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 28.10 | 28.39 | 28.08 | 28.39 | 3,364,047 | +0.36(+1.30%) |
Dec 27, 2017 | 27.50 | 28.12 | 27.41 | 28.03 | 5,346,007 | +0.56(+2.03%) |
Dec 26, 2017 | 27.24 | 27.54 | 27.11 | 27.47 | 1,911,266 | +0.29(+1.08%) |
Dec 22, 2017 | 27.04 | 27.26 | 26.86 | 27.18 | 2,708,352 | +0.14(+0.51%) |
Dec 21, 2017 | 26.93 | 27.16 | 26.83 | 27.04 | 3,038,067 | +0.21(+0.78%) |
Dec 20, 2017 | 26.73 | 26.88 | 26.40 | 26.83 | 2,641,859 | +0.23(+0.87%) |
Dec 19, 2017 | 26.66 | 26.75 | 26.50 | 26.60 | 2,912,527 | +0.02(+0.06%) |
Dec 18, 2017 | 26.33 | 26.77 | 26.30 | 26.58 | 3,826,326 | +0.35(+1.33%) |
Dec 15, 2017 | 26.52 | 26.61 | 26.20 | 26.23 | 4,179,211 | -0.22(-0.85%) |
Dec 14, 2017 | 26.42 | 26.58 | 26.31 | 26.46 | 3,593,337 | -0.07(-0.26%) |
Dec 13, 2017 | 27.04 | 27.08 | 26.53 | 26.53 | 3,253,717 | -0.45(-1.66%) |
Dec 12, 2017 | 27.05 | 27.09 | 26.77 | 26.98 | 3,031,687 | +0.09(+0.35%) |
Dec 11, 2017 | 26.65 | 27.12 | 26.57 | 26.88 | 2,454,280 | +0.26(+0.99%) |
Dec 08, 2017 | 26.64 | 26.79 | 26.51 | 26.62 | 2,018,476 | +0.08(+0.32%) |
Dec 07, 2017 | 26.22 | 26.69 | 26.22 | 26.54 | 2,848,458 | +0.21(+0.79%) |
Dec 06, 2017 | 26.68 | 26.80 | 26.26 | 26.33 | 3,794,508 | -0.43(-1.62%) |
Dec 05, 2017 | 26.72 | 26.81 | 26.58 | 26.76 | 2,349,590 | +0.12(+0.44%) |
Dec 04, 2017 | 27.06 | 27.13 | 26.61 | 26.64 | 3,858,384 | -0.50(-1.85%) |
Dec 01, 2017 | 27.07 | 27.39 | 27.07 | 27.15 | 4,354,200 | +0.26(+0.98%) |
Nov 30, 2017 | 26.61 | 27.00 | 26.53 | 26.88 | 4,538,322 | +0.41(+1.55%) |
Nov 29, 2017 | 26.60 | 26.81 | 26.38 | 26.48 | 3,887,755 | -0.17(-0.63%) |
Nov 28, 2017 | 26.81 | 26.92 | 26.62 | 26.64 | 3,582,648 | -0.08(-0.29%) |
Nov 27, 2017 | 27.13 | 27.15 | 26.70 | 26.72 | 4,430,995 | -0.41(-1.53%) |
Nov 24, 2017 | 27.24 | 27.30 | 27.10 | 27.14 | 2,404,783 | -0.06(-0.23%) |
Nov 22, 2017 | 27.37 | 27.37 | 26.98 | 27.20 | 4,136,520 | +0.15(+0.57%) |
Nov 21, 2017 | 26.85 | 27.10 | 26.75 | 27.04 | 3,794,750 | +0.21(+0.80%) |
Nov 20, 2017 | 27.12 | 27.14 | 26.74 | 26.83 | 3,953,338 | -0.35(-1.30%) |
Nov 17, 2017 | 27.16 | 27.26 | 26.94 | 27.18 | 3,818,533 | +0.09(+0.34%) |
Nov 16, 2017 | 27.08 | 27.22 | 26.67 | 27.09 | 5,909,580 | -0.22(-0.82%) |
Nov 15, 2017 | 27.15 | 27.48 | 26.88 | 27.31 | 4,588,691 | -0.15(-0.56%) |
Nov 14, 2017 | 27.81 | 27.83 | 27.38 | 27.47 | 3,646,275 | -0.41(-1.46%) |
Nov 13, 2017 | 27.80 | 28.19 | 27.63 | 27.87 | 4,899,129 | -0.09(-0.33%) |
Nov 10, 2017 | 27.80 | 28.01 | 27.62 | 27.96 | 4,281,190 | +0.22(+0.80%) |
Nov 09, 2017 | 27.53 | 27.83 | 27.44 | 27.74 | 3,812,032 | +0.05(+0.17%) |
Nov 08, 2017 | 27.73 | 27.89 | 27.60 | 27.70 | 3,749,144 | +0.02(+0.06%) |
Nov 07, 2017 | 27.32 | 27.72 | 27.27 | 27.68 | 4,940,035 | +0.28(+1.04%) |
Nov 06, 2017 | 27.10 | 27.43 | 27.04 | 27.40 | 6,957,214 | +0.35(+1.28%) |
Nov 03, 2017 | 26.84 | 27.30 | 26.80 | 27.05 | 5,015,763 | +0.28(+1.06%) |
Nov 02, 2017 | 26.45 | 26.77 | 26.45 | 26.77 | 4,359,264 | +0.35(+1.31%) |
Nov 01, 2017 | 26.19 | 26.49 | 26.11 | 26.42 | 3,908,708 | +0.35(+1.32%) |
Oct 31, 2017 | 25.95 | 26.21 | 25.86 | 26.08 | 6,590,375 | +0.08(+0.30%) |
Oct 30, 2017 | 25.93 | 26.08 | 25.86 | 26.00 | 4,355,559 | +0.08(+0.30%) |
Oct 27, 2017 | 25.75 | 25.92 | 25.62 | 25.92 | 6,437,198 | +0.15(+0.60%) |
Oct 26, 2017 | 25.62 | 26.00 | 25.52 | 25.77 | 9,205,384 | +0.48(+1.88%) |
Oct 25, 2017 | 25.40 | 25.52 | 25.21 | 25.29 | 4,814,290 | -0.15(-0.57%) |
Oct 24, 2017 | 25.61 | 25.61 | 25.38 | 25.44 | 5,535,921 | -0.05(-0.18%) |
Oct 23, 2017 | 25.57 | 25.65 | 25.48 | 25.48 | 2,799,259 | -0.11(-0.42%) |
Oct 20, 2017 | 25.82 | 25.87 | 25.59 | 25.59 | 3,831,614 | -0.21(-0.83%) |
Oct 19, 2017 | 25.82 | 25.98 | 25.78 | 25.81 | 4,146,205 | -0.12(-0.44%) |
Oct 18, 2017 | 25.98 | 26.00 | 25.84 | 25.92 | 2,964,101 | +0.02(+0.06%) |
Oct 17, 2017 | 25.82 | 25.93 | 25.72 | 25.91 | 5,632,428 | +0.08(+0.33%) |
Oct 16, 2017 | 26.13 | 26.28 | 25.77 | 25.82 | 5,789,788 | -0.08(-0.30%) |
Oct 13, 2017 | 26.11 | 26.11 | 25.81 | 25.90 | 4,451,236 | -0.02(-0.09%) |
Oct 12, 2017 | 26.34 | 26.36 | 25.90 | 25.92 | 4,542,724 | -0.58(-2.20%) |
Oct 11, 2017 | 26.57 | 26.70 | 26.48 | 26.51 | 3,840,024 | -0.03(-0.12%) |
Oct 10, 2017 | 26.81 | 26.87 | 26.53 | 26.54 | 2,607,717 | -0.01(-0.03%) |
Oct 09, 2017 | 26.73 | 26.79 | 26.51 | 26.54 | 1,597,496 | -0.08(-0.29%) |
Oct 06, 2017 | 26.59 | 26.80 | 26.53 | 26.62 | 1,993,381 | -0.25(-0.94%) |
Oct 05, 2017 | 26.80 | 27.01 | 26.73 | 26.87 | 1,861,328 | -0.04(-0.14%) |
Oct 04, 2017 | 26.77 | 26.92 | 26.72 | 26.91 | 2,255,194 | +0.18(+0.66%) |
Oct 03, 2017 | 26.57 | 26.83 | 26.54 | 26.74 | 3,058,816 | +0.14(+0.52%) |