Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.37 | 26.57 | 26.28 | 26.41 | 30,453,782 | +0.04(+0.14%) |
Nov 29, 2017 | 26.18 | 26.52 | 26.13 | 26.37 | 20,977,550 | +0.26(+1.00%) |
Nov 28, 2017 | 25.92 | 26.14 | 25.87 | 26.11 | 17,825,268 | +0.26(+1.01%) |
Nov 27, 2017 | 25.97 | 25.77 | 25.85 | 14,128,482 | +0.00(+0.00%) | |
Nov 24, 2017 | 25.86 | 25.90 | 25.76 | 25.85 | 8,783,048 | +0.04(+0.17%) |
Nov 22, 2017 | 25.82 | 25.86 | 25.73 | 25.81 | 14,488,705 | -0.08(-0.31%) |
Nov 21, 2017 | 25.78 | 26.02 | 25.77 | 25.89 | 17,367,214 | +0.14(+0.54%) |
Nov 20, 2017 | 25.77 | 25.82 | 25.69 | 25.75 | 16,222,704 | -0.01(-0.06%) |
Nov 17, 2017 | 25.76 | 25.85 | 25.62 | 25.76 | 20,384,532 | -0.14(-0.53%) |
Nov 16, 2017 | 25.74 | 25.92 | 25.68 | 25.90 | 17,387,404 | +0.15(+0.57%) |
Nov 15, 2017 | 25.70 | 25.86 | 25.66 | 25.76 | 17,775,078 | -0.01(-0.06%) |
Nov 14, 2017 | 25.68 | 26.00 | 25.65 | 25.77 | 22,506,872 | +0.06(+0.23%) |
Nov 13, 2017 | 25.65 | 25.84 | 25.59 | 25.71 | 32,639,312 | +0.09(+0.34%) |
Nov 10, 2017 | 25.57 | 25.63 | 25.34 | 25.62 | 20,657,254 | -0.01(-0.06%) |
Nov 09, 2017 | 25.55 | 25.68 | 25.38 | 25.64 | 18,348,740 | +0.12(+0.47%) |
Nov 08, 2017 | 25.54 | 25.56 | 25.30 | 25.52 | 18,791,064 | -0.01(-0.06%) |
Nov 07, 2017 | 25.49 | 25.58 | 25.45 | 25.53 | 15,084,219 | +0.03(+0.11%) |
Nov 06, 2017 | 25.70 | 25.71 | 25.36 | 25.50 | 14,715,697 | -0.17(-0.65%) |
Nov 03, 2017 | 25.60 | 25.68 | 25.50 | 25.67 | 12,295,623 | +0.06(+0.25%) |
Nov 02, 2017 | 25.47 | 25.64 | 25.30 | 25.61 | 18,236,560 | +0.14(+0.57%) |
Nov 01, 2017 | 25.28 | 25.80 | 25.20 | 25.46 | 21,754,268 | +0.14(+0.57%) |
Oct 31, 2017 | 25.31 | 25.52 | 24.63 | 25.32 | 32,574,476 | -0.06(-0.26%) |
Oct 30, 2017 | 25.58 | 25.61 | 25.29 | 25.38 | 35,048,808 | -0.32(-1.26%) |
Oct 27, 2017 | 25.66 | 25.82 | 25.56 | 25.71 | 20,689,468 | -0.10(-0.39%) |
Oct 26, 2017 | 26.06 | 26.15 | 25.71 | 25.81 | 24,141,484 | -0.30(-1.16%) |
Oct 25, 2017 | 26.14 | 26.25 | 25.94 | 26.11 | 23,022,862 | -0.08(-0.30%) |
Oct 24, 2017 | 26.32 | 26.38 | 25.99 | 26.19 | 20,793,636 | -0.09(-0.36%) |
Oct 23, 2017 | 26.21 | 26.56 | 26.21 | 26.28 | 20,993,008 | -0.01(-0.05%) |
Oct 20, 2017 | 26.21 | 26.30 | 26.02 | 26.30 | 24,237,564 | +0.13(+0.50%) |
Oct 19, 2017 | 25.92 | 26.27 | 25.88 | 26.17 | 27,404,904 | +0.30(+1.14%) |
Oct 18, 2017 | 26.18 | 26.21 | 25.84 | 25.87 | 19,966,426 | -0.27(-1.02%) |
Oct 17, 2017 | 25.95 | 26.23 | 25.82 | 26.14 | 19,414,792 | +0.16(+0.61%) |
Oct 16, 2017 | 26.25 | 26.34 | 25.91 | 25.98 | 18,807,848 | -0.26(-0.99%) |
Oct 13, 2017 | 26.26 | 26.35 | 26.18 | 26.24 | 17,683,250 | -0.01(-0.03%) |
Oct 12, 2017 | 26.34 | 26.43 | 26.20 | 26.25 | 19,379,360 | -0.07(-0.27%) |
Oct 11, 2017 | 26.26 | 26.34 | 26.14 | 26.32 | 23,864,834 | +0.04(+0.14%) |
Oct 10, 2017 | 26.27 | 26.36 | 26.02 | 26.28 | 24,565,934 | +0.19(+0.72%) |
Oct 09, 2017 | 26.04 | 26.10 | 25.95 | 26.10 | 13,503,723 | +0.06(+0.25%) |
Oct 06, 2017 | 25.99 | 26.10 | 25.95 | 26.03 | 16,701,121 | +0.04(+0.14%) |
Oct 05, 2017 | 25.91 | 26.00 | 25.82 | 26.00 | 18,841,560 | +0.03(+0.11%) |
Oct 04, 2017 | 26.13 | 26.17 | 25.92 | 25.97 | 15,024,486 | -0.13(-0.50%) |
Oct 03, 2017 | 26.01 | 26.14 | 25.82 | 26.10 | 18,825,724 | +0.05(+0.19%) |
Oct 02, 2017 | 25.76 | 26.07 | 25.63 | 26.05 | 23,047,174 | +0.27(+1.04%) |
Sep 29, 2017 | 25.74 | 25.78 | 25.53 | 25.78 | 22,162,274 | +0.07(+0.28%) |
Sep 28, 2017 | 25.47 | 25.84 | 25.43 | 25.71 | 25,013,186 | +0.11(+0.42%) |
Sep 27, 2017 | 25.65 | 25.60 | 20,368,672 | +0.11(+0.42%) | ||
Sep 26, 2017 | 25.64 | 25.74 | 25.45 | 25.49 | 24,317,246 | -0.15(-0.59%) |
Sep 25, 2017 | 25.92 | 26.02 | 25.59 | 25.64 | 30,718,156 | -0.32(-1.25%) |
Sep 22, 2017 | 26.07 | 26.08 | 25.83 | 25.97 | 20,225,906 | -0.01(-0.03%) |
Sep 21, 2017 | 26.04 | 26.13 | 25.93 | 25.97 | 21,784,810 | -0.01(-0.06%) |
Sep 20, 2017 | 25.95 | 26.15 | 25.86 | 25.99 | 35,561,520 | +0.39(+1.52%) |
Sep 19, 2017 | 25.75 | 25.75 | 25.53 | 25.60 | 21,730,894 | -0.07(-0.28%) |
Sep 18, 2017 | 25.55 | 25.67 | 25.43 | 25.67 | 23,453,718 | +0.14(+0.54%) |
Sep 15, 2017 | 25.71 | 25.79 | 25.45 | 25.53 | 39,981,396 | -0.27(-1.04%) |
Sep 14, 2017 | 25.31 | 25.88 | 25.27 | 25.80 | 37,981,164 | +0.48(+1.91%) |
Sep 13, 2017 | 25.46 | 25.58 | 25.25 | 25.32 | 29,056,908 | -0.22(-0.88%) |
Sep 12, 2017 | 24.83 | 25.82 | 24.81 | 25.54 | 51,593,756 | +0.76(+3.06%) |
Sep 11, 2017 | 24.62 | 24.80 | 24.54 | 24.78 | 22,682,478 | +0.16(+0.65%) |
Sep 08, 2017 | 24.52 | 24.73 | 24.41 | 24.62 | 21,385,102 | +0.08(+0.32%) |
Sep 07, 2017 | 24.58 | 24.65 | 24.41 | 24.54 | 24,742,756 | +0.00(+0.00%) |
Sep 06, 2017 | 24.52 | 24.63 | 24.49 | 24.54 | 18,296,730 | +0.14(+0.56%) |
Sep 05, 2017 | 24.47 | 24.67 | 24.37 | 24.41 | 19,798,302 | -0.12(-0.47%) |