Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.60 | 26.60 | 26.60 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.70 | 26.83 | 26.62 | 26.71 | 8,964,592 | +0.03(+0.11%) |
Dec 27, 2017 | 26.66 | 26.77 | 26.61 | 26.68 | 11,328,699 | +0.09(+0.33%) |
Dec 26, 2017 | 26.50 | 26.63 | 26.40 | 26.59 | 14,829,152 | +0.05(+0.19%) |
Dec 22, 2017 | 26.63 | 26.72 | 26.47 | 26.54 | 11,710,099 | -0.07(-0.28%) |
Dec 21, 2017 | 26.83 | 26.88 | 26.58 | 26.61 | 20,075,888 | -0.16(-0.60%) |
Dec 20, 2017 | 27.16 | 27.27 | 26.75 | 26.77 | 20,558,572 | -0.35(-1.30%) |
Dec 19, 2017 | 27.32 | 27.34 | 27.08 | 27.13 | 19,088,728 | -0.14(-0.51%) |
Dec 18, 2017 | 27.33 | 27.43 | 27.21 | 27.27 | 22,824,716 | -0.05(-0.19%) |
Dec 15, 2017 | 27.01 | 27.34 | 26.96 | 27.32 | 51,447,144 | +0.54(+2.03%) |
Dec 14, 2017 | 26.97 | 27.09 | 26.69 | 26.77 | 20,135,088 | -0.13(-0.49%) |
Dec 13, 2017 | 26.86 | 27.02 | 26.78 | 26.91 | 21,496,204 | +0.00(+0.00%) |
Dec 12, 2017 | 26.86 | 27.04 | 26.62 | 30,567,872 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.47 | 26.63 | 26.21 | 26.59 | 18,882,226 | +0.35(+1.31%) |
Dec 08, 2017 | 25.94 | 26.27 | 25.94 | 26.25 | 20,291,710 | +0.18(+0.68%) |
Dec 07, 2017 | 26.11 | 26.17 | 25.81 | 26.07 | 21,526,368 | -0.04(-0.17%) |
Dec 06, 2017 | 26.12 | 26.35 | 26.08 | 26.11 | 23,249,662 | +0.00(+0.00%) |
Dec 05, 2017 | 26.38 | 26.57 | 26.08 | 30,395,206 | +0.00(+0.00%) | |
Dec 04, 2017 | 26.89 | 26.47 | 26.48 | 19,182,872 | -0.21(-0.80%) | |
Dec 01, 2017 | 26.65 | 26.80 | 26.52 | 26.69 | 25,308,206 | +0.07(+0.25%) |
Nov 30, 2017 | 26.59 | 26.79 | 26.50 | 26.63 | 30,206,002 | +0.04(+0.14%) |
Nov 29, 2017 | 26.39 | 26.74 | 26.34 | 26.59 | 20,806,872 | +0.26(+1.00%) |
Nov 28, 2017 | 26.14 | 26.36 | 26.08 | 26.33 | 17,680,236 | +0.26(+1.01%) |
Nov 27, 2017 | 26.18 | 25.98 | 26.06 | 14,013,528 | +0.00(+0.00%) | |
Nov 24, 2017 | 26.08 | 26.11 | 25.97 | 26.06 | 8,711,587 | +0.04(+0.17%) |
Nov 22, 2017 | 26.03 | 26.07 | 25.94 | 26.02 | 14,370,821 | -0.08(-0.31%) |
Nov 21, 2017 | 26.00 | 26.24 | 25.98 | 26.10 | 17,225,908 | +0.14(+0.54%) |
Nov 20, 2017 | 25.98 | 26.03 | 25.90 | 25.96 | 16,090,711 | -0.01(-0.06%) |
Nov 17, 2017 | 25.97 | 26.06 | 25.83 | 25.97 | 20,218,678 | -0.14(-0.53%) |
Nov 16, 2017 | 25.95 | 26.13 | 25.89 | 26.11 | 17,245,934 | +0.15(+0.57%) |
Nov 15, 2017 | 25.91 | 26.07 | 25.87 | 25.97 | 17,630,456 | -0.01(-0.06%) |
Nov 14, 2017 | 25.89 | 26.22 | 25.86 | 25.98 | 22,323,750 | +0.06(+0.23%) |
Nov 13, 2017 | 25.86 | 26.05 | 25.80 | 25.92 | 32,373,750 | +0.09(+0.34%) |
Nov 10, 2017 | 25.78 | 25.84 | 25.55 | 25.83 | 20,489,182 | -0.01(-0.06%) |
Nov 09, 2017 | 25.76 | 25.89 | 25.58 | 25.85 | 18,199,450 | +0.13(+0.51%) |
Nov 08, 2017 | 25.74 | 25.75 | 25.49 | 25.72 | 18,646,904 | -0.01(-0.06%) |
Nov 07, 2017 | 25.69 | 25.77 | 25.64 | 25.73 | 14,968,497 | +0.03(+0.11%) |
Nov 06, 2017 | 25.90 | 25.91 | 25.56 | 25.70 | 14,602,802 | -0.17(-0.65%) |
Nov 03, 2017 | 25.80 | 25.88 | 25.70 | 25.87 | 12,201,294 | +0.07(+0.25%) |
Nov 02, 2017 | 25.67 | 25.84 | 25.49 | 25.80 | 18,096,654 | +0.15(+0.57%) |
Nov 01, 2017 | 25.48 | 26.00 | 25.40 | 25.66 | 21,587,376 | +0.15(+0.57%) |
Oct 31, 2017 | 25.51 | 25.72 | 24.82 | 25.51 | 32,324,574 | -0.07(-0.26%) |
Oct 30, 2017 | 25.78 | 25.81 | 25.48 | 25.58 | 34,779,920 | -0.33(-1.26%) |
Oct 27, 2017 | 25.86 | 26.02 | 25.76 | 25.91 | 20,530,744 | -0.10(-0.39%) |
Oct 26, 2017 | 26.26 | 26.35 | 25.91 | 26.01 | 23,956,276 | -0.31(-1.16%) |
Oct 25, 2017 | 26.34 | 26.45 | 26.14 | 26.31 | 22,846,236 | -0.08(-0.30%) |
Oct 24, 2017 | 26.52 | 26.58 | 26.19 | 26.39 | 20,634,112 | -0.09(-0.36%) |
Oct 23, 2017 | 26.42 | 26.76 | 26.42 | 26.49 | 20,831,956 | -0.01(-0.06%) |
Oct 20, 2017 | 26.42 | 26.50 | 26.22 | 26.50 | 24,051,618 | +0.13(+0.50%) |
Oct 19, 2017 | 26.12 | 26.47 | 26.08 | 26.37 | 27,194,660 | +0.30(+1.14%) |
Oct 18, 2017 | 26.38 | 26.41 | 26.04 | 26.07 | 19,813,248 | -0.27(-1.02%) |
Oct 17, 2017 | 26.15 | 26.44 | 26.02 | 26.34 | 19,265,846 | +0.16(+0.61%) |
Oct 16, 2017 | 26.45 | 26.55 | 26.11 | 26.18 | 18,663,558 | -0.26(-0.99%) |
Oct 13, 2017 | 26.47 | 26.55 | 26.38 | 26.44 | 17,547,590 | -0.01(-0.03%) |
Oct 12, 2017 | 26.55 | 26.63 | 26.40 | 26.45 | 19,230,686 | -0.07(-0.27%) |
Oct 11, 2017 | 26.47 | 26.55 | 26.34 | 26.52 | 23,681,750 | +0.04(+0.14%) |
Oct 10, 2017 | 26.47 | 26.57 | 26.22 | 26.49 | 24,377,470 | +0.19(+0.72%) |
Oct 09, 2017 | 26.24 | 26.30 | 26.15 | 26.30 | 13,400,126 | +0.07(+0.25%) |
Oct 06, 2017 | 26.19 | 26.30 | 26.15 | 26.23 | 16,572,994 | +0.04(+0.14%) |
Oct 05, 2017 | 26.11 | 26.20 | 26.02 | 26.20 | 18,697,012 | +0.03(+0.11%) |
Oct 04, 2017 | 26.33 | 26.37 | 26.12 | 26.17 | 14,909,222 | -0.13(-0.50%) |
Oct 03, 2017 | 26.21 | 26.34 | 26.02 | 26.30 | 18,681,298 | +0.05(+0.19%) |