Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.65 | 26.65 | 26.65 | 0 | -0.21(-0.77%) | |
Dec 28, 2017 | 27.05 | 27.13 | 26.60 | 26.86 | 5,408,691 | -0.20(-0.74%) |
Dec 27, 2017 | 26.89 | 27.13 | 26.77 | 27.06 | 3,027,515 | +0.15(+0.56%) |
Dec 26, 2017 | 27.28 | 27.39 | 26.76 | 26.91 | 3,214,100 | -0.36(-1.31%) |
Dec 22, 2017 | 27.43 | 27.66 | 27.21 | 27.27 | 3,212,321 | -0.12(-0.43%) |
Dec 21, 2017 | 26.63 | 27.69 | 26.61 | 27.38 | 10,103,230 | +0.76(+2.84%) |
Dec 20, 2017 | 26.51 | 26.66 | 26.43 | 26.63 | 4,328,511 | +0.24(+0.91%) |
Dec 19, 2017 | 26.51 | 26.69 | 26.28 | 26.38 | 3,510,156 | -0.08(-0.31%) |
Dec 18, 2017 | 26.26 | 26.57 | 26.12 | 26.47 | 7,024,917 | +0.32(+1.24%) |
Dec 15, 2017 | 26.31 | 26.56 | 26.11 | 26.14 | 3,985,950 | -0.26(-0.98%) |
Dec 14, 2017 | 26.55 | 26.66 | 26.29 | 26.40 | 3,184,218 | -0.22(-0.84%) |
Dec 13, 2017 | 26.63 | 26.67 | 26.38 | 26.63 | 3,782,999 | -0.05(-0.19%) |
Dec 12, 2017 | 26.71 | 26.85 | 26.62 | 26.68 | 2,422,649 | -0.10(-0.37%) |
Dec 11, 2017 | 26.87 | 26.93 | 26.49 | 26.78 | 2,860,065 | -0.02(-0.06%) |
Dec 08, 2017 | 26.71 | 26.83 | 26.39 | 26.79 | 3,251,080 | +0.22(+0.81%) |
Dec 07, 2017 | 26.44 | 26.84 | 26.27 | 26.58 | 2,963,406 | +0.14(+0.54%) |
Dec 06, 2017 | 26.59 | 26.78 | 26.25 | 26.43 | 3,292,907 | -0.32(-1.18%) |
Dec 05, 2017 | 26.76 | 27.15 | 26.55 | 26.75 | 3,904,160 | +0.03(+0.09%) |
Dec 04, 2017 | 26.43 | 27.05 | 26.43 | 26.73 | 7,125,659 | +0.44(+1.68%) |
Dec 01, 2017 | 26.33 | 26.46 | 26.06 | 26.29 | 4,792,142 | -0.12(-0.44%) |
Nov 30, 2017 | 26.15 | 26.53 | 26.05 | 26.40 | 4,669,723 | +0.16(+0.60%) |
Nov 29, 2017 | 26.16 | 26.50 | 26.02 | 26.24 | 5,037,129 | +0.03(+0.13%) |
Nov 28, 2017 | 26.09 | 26.38 | 25.92 | 26.21 | 3,197,791 | +0.15(+0.57%) |
Nov 27, 2017 | 26.28 | 26.34 | 25.95 | 26.06 | 3,899,669 | -0.30(-1.14%) |
Nov 24, 2017 | 26.55 | 26.61 | 26.24 | 26.36 | 1,268,716 | -0.15(-0.57%) |
Nov 22, 2017 | 26.53 | 26.62 | 26.25 | 26.51 | 3,998,518 | -0.03(-0.09%) |
Nov 21, 2017 | 26.58 | 26.83 | 26.47 | 26.53 | 3,016,272 | +0.04(+0.16%) |
Nov 20, 2017 | 26.48 | 26.63 | 26.38 | 26.49 | 3,465,466 | +0.04(+0.16%) |
Nov 17, 2017 | 26.28 | 26.59 | 26.21 | 26.45 | 3,013,272 | +0.17(+0.67%) |
Nov 16, 2017 | 25.89 | 26.47 | 25.84 | 26.28 | 4,851,271 | +0.54(+2.10%) |
Nov 15, 2017 | 25.61 | 25.92 | 24.61 | 25.74 | 10,017,041 | -0.23(-0.90%) |
Nov 14, 2017 | 26.31 | 26.34 | 25.70 | 25.97 | 5,356,048 | -0.47(-1.76%) |
Nov 13, 2017 | 26.63 | 26.73 | 26.35 | 26.43 | 3,882,381 | -0.31(-1.15%) |
Nov 10, 2017 | 26.93 | 27.11 | 26.57 | 26.74 | 4,484,097 | -0.25(-0.93%) |
Nov 09, 2017 | 27.03 | 27.31 | 26.85 | 26.99 | 3,287,536 | -0.18(-0.67%) |
Nov 08, 2017 | 27.42 | 27.49 | 27.03 | 27.18 | 3,093,351 | -0.32(-1.18%) |
Nov 07, 2017 | 27.48 | 27.75 | 27.40 | 27.50 | 2,819,900 | +0.01(+0.03%) |
Nov 06, 2017 | 27.44 | 27.69 | 27.31 | 27.49 | 3,892,641 | +0.12(+0.43%) |
Nov 03, 2017 | 26.96 | 27.51 | 26.83 | 27.38 | 4,331,486 | +0.32(+1.17%) |
Nov 02, 2017 | 27.30 | 27.33 | 26.26 | 27.06 | 8,020,610 | -0.32(-1.16%) |
Nov 01, 2017 | 27.81 | 27.88 | 27.23 | 27.38 | 5,585,689 | -0.33(-1.20%) |
Oct 31, 2017 | 27.48 | 27.82 | 27.30 | 27.71 | 5,288,081 | +0.20(+0.73%) |
Oct 30, 2017 | 27.84 | 27.88 | 27.32 | 27.51 | 5,492,744 | -0.37(-1.34%) |
Oct 27, 2017 | 27.77 | 27.96 | 27.06 | 27.88 | 5,898,126 | -0.22(-0.80%) |
Oct 26, 2017 | 28.44 | 28.60 | 28.06 | 28.11 | 4,985,184 | -0.33(-1.17%) |
Oct 25, 2017 | 28.92 | 28.92 | 27.84 | 28.44 | 6,281,907 | -0.35(-1.21%) |
Oct 24, 2017 | 29.09 | 29.19 | 28.50 | 28.79 | 6,039,408 | -0.11(-0.37%) |
Oct 23, 2017 | 28.81 | 29.13 | 28.80 | 28.90 | 6,354,185 | +0.22(+0.75%) |
Oct 20, 2017 | 28.51 | 28.96 | 28.47 | 28.68 | 5,594,755 | +0.37(+1.32%) |
Oct 19, 2017 | 28.21 | 28.73 | 28.12 | 28.31 | 9,374,476 | +0.43(+1.55%) |
Oct 18, 2017 | 27.68 | 28.01 | 27.68 | 27.87 | 4,510,361 | +0.22(+0.81%) |
Oct 17, 2017 | 27.68 | 27.74 | 27.53 | 27.65 | 2,300,069 | -0.03(-0.12%) |
Oct 16, 2017 | 27.53 | 27.73 | 27.47 | 27.68 | 3,777,066 | +0.27(+1.00%) |
Oct 13, 2017 | 27.48 | 27.49 | 27.26 | 27.41 | 2,509,052 | -0.06(-0.21%) |
Oct 12, 2017 | 27.67 | 27.83 | 27.43 | 27.47 | 2,301,036 | -0.16(-0.57%) |
Oct 11, 2017 | 27.53 | 27.72 | 27.41 | 27.62 | 2,255,149 | +0.09(+0.33%) |
Oct 10, 2017 | 27.91 | 27.92 | 27.41 | 27.53 | 3,211,078 | -0.15(-0.54%) |
Oct 09, 2017 | 27.88 | 27.93 | 27.55 | 27.68 | 2,242,256 | -0.15(-0.54%) |
Oct 06, 2017 | 27.88 | 28.07 | 27.59 | 27.83 | 3,165,048 | -0.15(-0.54%) |
Oct 05, 2017 | 28.02 | 28.16 | 27.81 | 27.98 | 3,620,991 | +0.05(+0.18%) |
Oct 04, 2017 | 27.69 | 28.05 | 27.68 | 27.93 | 3,516,930 | +0.27(+0.99%) |
Oct 03, 2017 | 27.48 | 27.87 | 27.31 | 27.66 | 4,814,036 | +0.19(+0.70%) |