Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.02 | 25.02 | 25.02 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 25.13 | 25.25 | 24.94 | 25.01 | 1,327,489 | +0.00(+0.00%) |
Dec 27, 2017 | 25.02 | 25.14 | 24.96 | 25.01 | 2,508,442 | +0.00(+0.00%) |
Dec 26, 2017 | 25.01 | 25.29 | 24.82 | 25.01 | 2,375,525 | -0.44(-1.72%) |
Dec 22, 2017 | 25.60 | 25.89 | 25.42 | 25.45 | 2,150,232 | -0.24(-0.93%) |
Dec 21, 2017 | 25.69 | 25.72 | 25.44 | 25.69 | 2,350,853 | +0.05(+0.19%) |
Dec 20, 2017 | 25.71 | 25.96 | 25.37 | 25.64 | 2,824,291 | +0.14(+0.56%) |
Dec 19, 2017 | 25.84 | 25.84 | 25.40 | 25.50 | 4,666,685 | -0.20(-0.78%) |
Dec 18, 2017 | 26.97 | 27.11 | 25.61 | 25.70 | 6,633,062 | -0.87(-3.26%) |
Dec 15, 2017 | 26.97 | 27.24 | 26.42 | 26.56 | 10,101,818 | +0.40(+1.53%) |
Dec 14, 2017 | 27.18 | 27.24 | 26.17 | 26.16 | 6,354,129 | -1.03(-3.79%) |
Dec 13, 2017 | 27.17 | 27.65 | 27.03 | 27.19 | 3,285,970 | +0.10(+0.39%) |
Dec 12, 2017 | 27.04 | 27.51 | 27.04 | 27.09 | 2,834,440 | +0.02(+0.07%) |
Dec 11, 2017 | 26.56 | 27.25 | 26.54 | 27.07 | 2,717,640 | +0.50(+1.87%) |
Dec 08, 2017 | 26.64 | 27.07 | 26.56 | 26.57 | 2,771,919 | +0.15(+0.58%) |
Dec 07, 2017 | 26.36 | 26.87 | 26.33 | 26.42 | 2,817,034 | +0.15(+0.58%) |
Dec 06, 2017 | 26.49 | 26.65 | 26.26 | 26.27 | 2,911,797 | -0.60(-2.23%) |
Dec 05, 2017 | 27.49 | 27.53 | 26.83 | 26.87 | 2,963,123 | -0.52(-1.91%) |
Dec 04, 2017 | 27.52 | 27.66 | 27.46 | 27.39 | 3,403,701 | +0.15(+0.56%) |
Dec 01, 2017 | 27.37 | 27.51 | 26.79 | 27.24 | 2,362,864 | -0.26(-0.94%) |
Nov 30, 2017 | 27.28 | 27.62 | 27.01 | 27.50 | 2,537,436 | +0.31(+1.16%) |
Nov 29, 2017 | 27.67 | 27.70 | 26.99 | 27.18 | 2,507,404 | -0.50(-1.79%) |
Nov 28, 2017 | 28.05 | 28.09 | 27.61 | 27.68 | 2,155,797 | -0.32(-1.16%) |
Nov 27, 2017 | 28.35 | 28.46 | 27.70 | 28.00 | 2,890,750 | -0.38(-1.34%) |
Nov 24, 2017 | 28.40 | 28.61 | 28.24 | 28.38 | 779,023 | +0.01(+0.03%) |
Nov 22, 2017 | 28.41 | 28.50 | 28.15 | 28.37 | 1,327,983 | +0.00(+0.00%) |
Nov 21, 2017 | 28.36 | 28.48 | 28.06 | 28.37 | 1,624,846 | +0.20(+0.71%) |
Nov 20, 2017 | 28.05 | 28.17 | 27.84 | 28.17 | 1,627,317 | +0.32(+1.16%) |
Nov 17, 2017 | 27.76 | 28.06 | 27.58 | 27.85 | 1,464,931 | +0.11(+0.41%) |
Nov 16, 2017 | 27.40 | 28.02 | 27.37 | 27.74 | 1,863,209 | +0.50(+1.82%) |
Nov 15, 2017 | 27.10 | 27.46 | 26.89 | 27.24 | 1,369,083 | -0.10(-0.38%) |
Nov 14, 2017 | 27.08 | 27.56 | 27.08 | 27.35 | 1,958,960 | +0.10(+0.39%) |
Nov 13, 2017 | 27.03 | 27.27 | 26.88 | 27.24 | 5,936,550 | +0.05(+0.17%) |
Nov 10, 2017 | 26.87 | 27.31 | 26.81 | 27.19 | 2,305,910 | +0.28(+1.02%) |
Nov 09, 2017 | 26.74 | 26.96 | 26.51 | 26.92 | 2,141,183 | +0.06(+0.21%) |
Nov 08, 2017 | 26.21 | 27.06 | 26.13 | 26.86 | 3,401,515 | +0.57(+2.17%) |
Nov 07, 2017 | 26.82 | 26.82 | 25.94 | 26.29 | 2,790,138 | -0.76(-2.81%) |
Nov 06, 2017 | 26.54 | 27.06 | 26.18 | 27.05 | 2,259,059 | +0.42(+1.57%) |
Nov 03, 2017 | 27.33 | 27.44 | 26.58 | 26.63 | 2,990,858 | -0.45(-1.65%) |
Nov 02, 2017 | 26.96 | 27.15 | 26.63 | 27.08 | 1,970,301 | +0.07(+0.25%) |
Nov 01, 2017 | 27.10 | 27.17 | 26.81 | 27.01 | 1,245,404 | +0.13(+0.50%) |
Oct 31, 2017 | 26.61 | 27.01 | 26.46 | 26.88 | 1,234,760 | +0.36(+1.36%) |
Oct 30, 2017 | 27.07 | 27.07 | 26.42 | 26.52 | 2,193,254 | -0.51(-1.90%) |
Oct 27, 2017 | 26.65 | 27.06 | 26.25 | 27.03 | 1,829,231 | +0.49(+1.86%) |
Oct 26, 2017 | 26.95 | 27.07 | 26.51 | 26.54 | 1,487,413 | -0.37(-1.38%) |
Oct 25, 2017 | 26.82 | 27.06 | 26.58 | 26.91 | 2,455,988 | +0.00(+0.00%) |
Oct 24, 2017 | 26.61 | 26.98 | 26.61 | 26.91 | 1,433,828 | +0.28(+1.04%) |
Oct 23, 2017 | 26.72 | 26.92 | 26.47 | 26.63 | 2,149,355 | +0.06(+0.21%) |
Oct 20, 2017 | 26.62 | 26.85 | 26.53 | 26.58 | 1,676,127 | +0.10(+0.40%) |
Oct 19, 2017 | 26.77 | 26.77 | 26.22 | 26.47 | 4,119,971 | -1.08(-3.93%) |
Oct 18, 2017 | 27.53 | 27.70 | 27.47 | 27.55 | 2,190,104 | +0.12(+0.45%) |
Oct 17, 2017 | 27.06 | 27.56 | 27.06 | 27.43 | 2,583,454 | +0.24(+0.87%) |
Oct 16, 2017 | 26.99 | 27.28 | 26.80 | 27.19 | 1,626,822 | +0.35(+1.31%) |
Oct 13, 2017 | 27.07 | 27.15 | 26.71 | 26.84 | 5,864,260 | -0.04(-0.14%) |
Oct 12, 2017 | 26.96 | 27.31 | 26.84 | 26.88 | 2,344,876 | -0.11(-0.42%) |
Oct 11, 2017 | 27.13 | 27.37 | 26.88 | 26.99 | 2,190,130 | -0.16(-0.60%) |
Oct 10, 2017 | 26.72 | 27.54 | 26.67 | 27.15 | 3,114,838 | -0.86(-3.09%) |
Oct 09, 2017 | 28.48 | 28.50 | 28.00 | 28.02 | 1,542,343 | -0.29(-1.04%) |
Oct 06, 2017 | 28.09 | 28.60 | 28.04 | 28.31 | 3,448,736 | +0.02(+0.07%) |
Oct 05, 2017 | 28.38 | 28.54 | 28.14 | 28.30 | 1,819,353 | -0.05(-0.17%) |
Oct 04, 2017 | 28.00 | 28.41 | 28.00 | 28.34 | 2,930,998 | +0.26(+0.91%) |
Oct 03, 2017 | 27.99 | 28.18 | 27.79 | 28.09 | 2,310,074 | +0.25(+0.89%) |