Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.90 | 29.01 | 28.76 | 28.92 | 581,870 | +0.17(+0.58%) |
Nov 29, 2017 | 28.92 | 28.99 | 28.71 | 28.76 | 306,784 | -0.13(-0.44%) |
Nov 28, 2017 | 28.88 | 28.89 | 28.63 | 28.89 | 254,521 | +0.10(+0.34%) |
Nov 27, 2017 | 28.90 | 28.90 | 28.74 | 28.79 | 365,364 | -0.04(-0.14%) |
Nov 24, 2017 | 28.82 | 28.83 | 28.67 | 28.83 | 111,211 | +0.14(+0.50%) |
Nov 22, 2017 | 28.79 | 28.79 | 28.63 | 28.68 | 383,508 | -0.13(-0.46%) |
Nov 21, 2017 | 28.67 | 28.84 | 28.67 | 28.82 | 398,561 | +0.41(+1.43%) |
Nov 20, 2017 | 28.42 | 28.44 | 28.34 | 28.41 | 615,792 | +0.04(+0.13%) |
Nov 17, 2017 | 28.34 | 28.42 | 28.28 | 28.37 | 138,357 | -0.04(-0.13%) |
Nov 16, 2017 | 28.15 | 28.47 | 28.15 | 28.41 | 269,844 | +0.37(+1.31%) |
Nov 15, 2017 | 28.10 | 28.14 | 28.02 | 28.04 | 142,221 | -0.14(-0.50%) |
Nov 14, 2017 | 28.12 | 28.19 | 28.03 | 28.18 | 216,027 | -0.00(-0.01%) |
Nov 13, 2017 | 27.96 | 28.21 | 27.84 | 28.19 | 481,337 | +0.20(+0.70%) |
Nov 10, 2017 | 28.31 | 28.31 | 27.83 | 27.99 | 375,938 | -0.40(-1.40%) |
Nov 09, 2017 | 28.21 | 28.39 | 27.98 | 28.39 | 364,811 | +0.20(+0.71%) |
Nov 08, 2017 | 28.12 | 28.21 | 28.04 | 28.19 | 243,264 | +0.08(+0.27%) |
Nov 07, 2017 | 28.13 | 28.13 | 27.99 | 28.11 | 612,880 | +0.02(+0.08%) |
Nov 06, 2017 | 28.27 | 28.27 | 28.08 | 28.09 | 415,132 | -0.12(-0.43%) |
Nov 03, 2017 | 27.84 | 28.24 | 27.84 | 28.21 | 558,393 | +0.32(+1.16%) |
Nov 02, 2017 | 27.97 | 28.18 | 27.81 | 27.89 | 558,024 | -0.06(-0.20%) |
Nov 01, 2017 | 28.06 | 28.09 | 27.91 | 27.94 | 642,348 | -0.14(-0.48%) |
Oct 31, 2017 | 27.97 | 28.08 | 27.96 | 28.08 | 329,032 | +0.13(+0.45%) |
Oct 30, 2017 | 28.26 | 27.82 | 27.95 | 778,598 | -0.31(-1.09%) | |
Oct 27, 2017 | 28.19 | 28.30 | 28.10 | 28.26 | 662,256 | +0.18(+0.64%) |
Oct 26, 2017 | 27.95 | 28.13 | 27.93 | 28.08 | 198,085 | +0.04(+0.14%) |
Oct 25, 2017 | 27.99 | 28.09 | 27.88 | 28.04 | 260,591 | +0.00(+0.01%) |
Oct 24, 2017 | 28.15 | 28.17 | 27.94 | 28.04 | 332,614 | -0.11(-0.38%) |
Oct 23, 2017 | 28.18 | 28.40 | 28.14 | 28.15 | 712,448 | +0.02(+0.09%) |
Oct 20, 2017 | 27.98 | 28.14 | 27.98 | 28.12 | 593,900 | +0.22(+0.79%) |
Oct 19, 2017 | 27.74 | 27.90 | 27.69 | 27.90 | 185,963 | +0.20(+0.70%) |
Oct 18, 2017 | 27.63 | 27.74 | 27.55 | 27.71 | 677,721 | +0.20(+0.73%) |
Oct 17, 2017 | 27.41 | 27.55 | 27.35 | 27.51 | 193,465 | +0.07(+0.24%) |
Oct 16, 2017 | 27.54 | 27.58 | 27.42 | 27.44 | 482,271 | -0.10(-0.36%) |
Oct 13, 2017 | 27.59 | 27.59 | 27.48 | 27.54 | 237,427 | -0.02(-0.09%) |
Oct 12, 2017 | 27.45 | 27.58 | 27.42 | 27.56 | 272,062 | +0.12(+0.42%) |
Oct 11, 2017 | 27.42 | 27.47 | 27.38 | 27.45 | 991,553 | +0.04(+0.13%) |
Oct 10, 2017 | 27.44 | 27.44 | 27.33 | 27.41 | 1,037,063 | -0.00(-0.01%) |
Oct 09, 2017 | 27.72 | 27.72 | 27.38 | 27.41 | 514,584 | -0.38(-1.36%) |
Oct 06, 2017 | 27.74 | 27.82 | 27.71 | 27.79 | 252,972 | +0.05(+0.19%) |
Oct 05, 2017 | 27.59 | 27.75 | 27.58 | 27.74 | 228,033 | +0.16(+0.58%) |
Oct 04, 2017 | 27.32 | 27.58 | 27.32 | 27.58 | 247,123 | +0.26(+0.94%) |
Oct 03, 2017 | 27.47 | 27.47 | 27.26 | 27.32 | 870,031 | -0.07(-0.27%) |
Oct 02, 2017 | 27.25 | 27.41 | 27.22 | 27.40 | 556,260 | +0.21(+0.78%) |
Sep 29, 2017 | 26.94 | 27.18 | 26.94 | 27.18 | 196,187 | +0.24(+0.91%) |
Sep 28, 2017 | 27.17 | 27.17 | 26.91 | 26.94 | 686,317 | -0.15(-0.56%) |
Sep 27, 2017 | 27.12 | 27.13 | 26.90 | 27.09 | 1,089,892 | +0.06(+0.22%) |
Sep 26, 2017 | 27.10 | 27.14 | 27.01 | 27.03 | 398,014 | -0.01(-0.02%) |
Sep 25, 2017 | 27.18 | 27.27 | 26.89 | 27.04 | 383,497 | -0.14(-0.50%) |
Sep 22, 2017 | 27.08 | 27.20 | 27.03 | 27.18 | 757,079 | +0.12(+0.45%) |
Sep 21, 2017 | 27.30 | 27.30 | 27.04 | 27.05 | 792,332 | -0.24(-0.86%) |
Sep 20, 2017 | 27.31 | 27.34 | 27.11 | 27.29 | 399,786 | +0.00(+0.02%) |
Sep 19, 2017 | 27.64 | 27.64 | 27.25 | 27.29 | 816,895 | -0.28(-1.03%) |
Sep 18, 2017 | 27.52 | 27.57 | 27.47 | 27.57 | 346,995 | +0.09(+0.34%) |
Sep 15, 2017 | 27.55 | 27.56 | 27.44 | 27.47 | 222,197 | -0.08(-0.28%) |
Sep 14, 2017 | 27.51 | 27.58 | 27.44 | 27.55 | 1,808,985 | -0.02(-0.06%) |
Sep 13, 2017 | 27.71 | 27.71 | 27.54 | 27.57 | 885,057 | -0.18(-0.63%) |
Sep 12, 2017 | 27.77 | 27.77 | 27.65 | 27.74 | 772,261 | +0.03(+0.11%) |
Sep 11, 2017 | 27.68 | 27.74 | 27.61 | 27.71 | 287,241 | +0.17(+0.61%) |
Sep 08, 2017 | 27.26 | 27.65 | 27.23 | 27.54 | 593,337 | +0.29(+1.08%) |
Sep 07, 2017 | 27.20 | 27.33 | 27.14 | 27.25 | 687,828 | +0.11(+0.39%) |
Sep 06, 2017 | 27.07 | 27.16 | 26.94 | 27.14 | 360,682 | +0.14(+0.54%) |
Sep 05, 2017 | 26.93 | 27.09 | 26.84 | 27.00 | 716,825 | +0.01(+0.02%) |