Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.04 | 25.04 | 25.04 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 25.15 | 25.27 | 24.96 | 25.03 | 1,326,576 | +0.00(+0.00%) |
Dec 27, 2017 | 25.04 | 25.16 | 24.98 | 25.03 | 2,506,716 | +0.00(+0.00%) |
Dec 26, 2017 | 25.03 | 25.30 | 24.84 | 25.03 | 2,373,890 | -0.44(-1.72%) |
Dec 22, 2017 | 25.62 | 25.90 | 25.44 | 25.47 | 2,148,753 | -0.24(-0.93%) |
Dec 21, 2017 | 25.70 | 25.73 | 25.46 | 25.70 | 2,349,235 | +0.05(+0.19%) |
Dec 20, 2017 | 25.72 | 25.98 | 25.39 | 25.66 | 2,822,348 | +0.14(+0.56%) |
Dec 19, 2017 | 25.86 | 25.86 | 25.42 | 25.51 | 4,663,474 | -0.20(-0.78%) |
Dec 18, 2017 | 26.99 | 27.13 | 25.63 | 25.71 | 6,628,498 | -0.87(-3.27%) |
Dec 15, 2017 | 26.99 | 27.26 | 26.44 | 26.58 | 10,094,867 | +0.40(+1.53%) |
Dec 14, 2017 | 27.20 | 27.26 | 26.19 | 26.18 | 6,349,756 | -1.03(-3.79%) |
Dec 13, 2017 | 27.19 | 27.67 | 27.05 | 27.21 | 3,283,708 | +0.10(+0.39%) |
Dec 12, 2017 | 27.06 | 27.53 | 27.06 | 27.11 | 2,832,489 | +0.02(+0.07%) |
Dec 11, 2017 | 26.58 | 27.27 | 26.56 | 27.09 | 2,715,770 | +0.50(+1.87%) |
Dec 08, 2017 | 26.66 | 27.09 | 26.58 | 26.59 | 2,770,012 | +0.15(+0.58%) |
Dec 07, 2017 | 26.38 | 26.89 | 26.34 | 26.44 | 2,815,096 | +0.15(+0.58%) |
Dec 06, 2017 | 26.51 | 26.67 | 26.28 | 26.29 | 2,909,793 | -0.60(-2.23%) |
Dec 05, 2017 | 27.51 | 27.55 | 26.85 | 26.89 | 2,961,084 | -0.52(-1.91%) |
Dec 04, 2017 | 27.54 | 27.68 | 27.48 | 27.41 | 3,401,359 | +0.15(+0.56%) |
Dec 01, 2017 | 27.39 | 27.53 | 26.81 | 27.26 | 2,361,238 | -0.26(-0.94%) |
Nov 30, 2017 | 27.30 | 27.64 | 27.03 | 27.52 | 2,535,690 | +0.31(+1.16%) |
Nov 29, 2017 | 27.69 | 27.72 | 27.01 | 27.20 | 2,505,679 | -0.50(-1.79%) |
Nov 28, 2017 | 28.07 | 28.11 | 27.63 | 27.70 | 2,154,314 | -0.32(-1.16%) |
Nov 27, 2017 | 28.37 | 28.48 | 27.72 | 28.02 | 2,888,761 | -0.38(-1.34%) |
Nov 24, 2017 | 28.42 | 28.63 | 28.26 | 28.40 | 778,487 | +0.01(+0.03%) |
Nov 22, 2017 | 28.43 | 28.52 | 28.17 | 28.39 | 1,327,069 | +0.00(+0.00%) |
Nov 21, 2017 | 28.38 | 28.50 | 28.07 | 28.39 | 1,623,728 | +0.20(+0.71%) |
Nov 20, 2017 | 28.07 | 28.19 | 27.86 | 28.19 | 1,626,197 | +0.32(+1.16%) |
Nov 17, 2017 | 27.77 | 28.08 | 27.60 | 27.87 | 1,463,923 | +0.11(+0.41%) |
Nov 16, 2017 | 27.42 | 28.04 | 27.39 | 27.76 | 1,861,927 | +0.50(+1.82%) |
Nov 15, 2017 | 27.12 | 27.48 | 26.91 | 27.26 | 1,368,141 | -0.10(-0.38%) |
Nov 14, 2017 | 27.10 | 27.58 | 27.10 | 27.36 | 1,957,612 | +0.10(+0.38%) |
Nov 13, 2017 | 27.05 | 27.29 | 26.90 | 27.26 | 5,932,465 | +0.05(+0.17%) |
Nov 10, 2017 | 26.89 | 27.33 | 26.83 | 27.21 | 2,304,323 | +0.28(+1.02%) |
Nov 09, 2017 | 26.76 | 26.97 | 26.53 | 26.94 | 2,139,709 | +0.06(+0.21%) |
Nov 08, 2017 | 26.23 | 27.08 | 26.15 | 26.88 | 3,399,174 | +0.57(+2.17%) |
Nov 07, 2017 | 26.84 | 26.84 | 25.96 | 26.31 | 2,788,219 | -0.76(-2.81%) |
Nov 06, 2017 | 26.56 | 27.08 | 26.19 | 27.07 | 2,257,505 | +0.42(+1.57%) |
Nov 03, 2017 | 27.34 | 27.46 | 26.60 | 26.65 | 2,988,800 | -0.45(-1.65%) |
Nov 02, 2017 | 26.98 | 27.17 | 26.65 | 27.10 | 1,968,945 | +0.07(+0.25%) |
Nov 01, 2017 | 27.12 | 27.19 | 26.83 | 27.03 | 1,244,547 | +0.13(+0.49%) |
Oct 31, 2017 | 26.63 | 27.03 | 26.48 | 26.90 | 1,233,911 | +0.36(+1.36%) |
Oct 30, 2017 | 27.09 | 27.09 | 26.44 | 26.54 | 2,191,745 | -0.51(-1.90%) |
Oct 27, 2017 | 26.67 | 27.08 | 26.27 | 27.05 | 1,827,973 | +0.49(+1.86%) |
Oct 26, 2017 | 26.96 | 27.09 | 26.53 | 26.56 | 1,486,390 | -0.37(-1.38%) |
Oct 25, 2017 | 26.84 | 27.08 | 26.60 | 26.93 | 2,454,299 | +0.00(+0.00%) |
Oct 24, 2017 | 26.63 | 27.00 | 26.63 | 26.93 | 1,432,842 | +0.28(+1.03%) |
Oct 23, 2017 | 26.74 | 26.94 | 26.49 | 26.65 | 2,147,877 | +0.06(+0.21%) |
Oct 20, 2017 | 26.64 | 26.87 | 26.55 | 26.59 | 1,674,973 | +0.10(+0.39%) |
Oct 19, 2017 | 26.78 | 26.78 | 26.24 | 26.49 | 4,117,136 | -1.08(-3.93%) |
Oct 18, 2017 | 27.54 | 27.72 | 27.49 | 27.57 | 2,188,597 | +0.12(+0.45%) |
Oct 17, 2017 | 27.08 | 27.58 | 27.08 | 27.45 | 2,581,676 | +0.24(+0.87%) |
Oct 16, 2017 | 27.01 | 27.30 | 26.82 | 27.21 | 1,625,702 | +0.35(+1.31%) |
Oct 13, 2017 | 27.09 | 27.17 | 26.73 | 26.86 | 5,860,225 | -0.04(-0.14%) |
Oct 12, 2017 | 26.97 | 27.33 | 26.86 | 26.90 | 2,343,262 | -0.11(-0.42%) |
Oct 11, 2017 | 27.15 | 27.39 | 26.90 | 27.01 | 2,188,623 | -0.16(-0.60%) |
Oct 10, 2017 | 26.74 | 27.56 | 26.69 | 27.17 | 3,112,695 | -0.87(-3.09%) |
Oct 09, 2017 | 28.50 | 28.51 | 28.02 | 28.04 | 1,541,282 | -0.29(-1.04%) |
Oct 06, 2017 | 28.11 | 28.62 | 28.06 | 28.33 | 3,446,363 | +0.02(+0.07%) |
Oct 05, 2017 | 28.40 | 28.56 | 28.16 | 28.31 | 1,818,101 | -0.05(-0.17%) |
Oct 04, 2017 | 28.02 | 28.43 | 28.02 | 28.36 | 2,928,982 | +0.26(+0.91%) |
Oct 03, 2017 | 28.01 | 28.20 | 27.81 | 28.11 | 2,308,485 | +0.25(+0.89%) |