Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.21 | 27.37 | 27.03 | 27.05 | 12,712,026 | -0.08(-0.28%) |
Nov 29, 2017 | 27.17 | 27.31 | 26.91 | 27.13 | 7,438,854 | +0.03(+0.12%) |
Nov 28, 2017 | 26.81 | 27.26 | 26.77 | 27.09 | 8,138,751 | +0.33(+1.22%) |
Nov 27, 2017 | 26.54 | 26.79 | 26.47 | 26.77 | 7,666,316 | +0.17(+0.63%) |
Nov 24, 2017 | 26.67 | 26.70 | 26.45 | 26.60 | 2,357,541 | +0.04(+0.16%) |
Nov 22, 2017 | 26.68 | 26.80 | 26.53 | 26.56 | 3,702,666 | -0.11(-0.41%) |
Nov 21, 2017 | 26.61 | 26.69 | 26.52 | 26.67 | 6,871,858 | +0.17(+0.63%) |
Nov 20, 2017 | 26.43 | 26.59 | 26.40 | 26.50 | 3,257,835 | +0.08(+0.32%) |
Nov 17, 2017 | 26.34 | 26.56 | 26.30 | 26.42 | 4,093,357 | -0.02(-0.06%) |
Nov 16, 2017 | 26.24 | 26.56 | 26.22 | 26.43 | 5,691,544 | +0.28(+1.05%) |
Nov 15, 2017 | 26.17 | 26.29 | 25.96 | 26.16 | 4,311,905 | -0.19(-0.71%) |
Nov 14, 2017 | 26.25 | 26.42 | 26.10 | 26.35 | 3,692,020 | +0.03(+0.13%) |
Nov 13, 2017 | 26.25 | 26.40 | 26.22 | 26.31 | 3,873,179 | -0.06(-0.22%) |
Nov 10, 2017 | 26.25 | 26.49 | 26.24 | 26.37 | 4,026,406 | -0.05(-0.19%) |
Nov 09, 2017 | 26.59 | 26.59 | 26.21 | 26.42 | 7,101,865 | -0.36(-1.33%) |
Nov 08, 2017 | 26.75 | 26.86 | 26.59 | 26.78 | 5,459,030 | -0.02(-0.09%) |
Nov 07, 2017 | 26.44 | 26.80 | 26.41 | 26.80 | 7,468,218 | +0.34(+1.29%) |
Nov 06, 2017 | 26.25 | 26.49 | 26.25 | 26.46 | 4,957,054 | +0.14(+0.54%) |
Nov 03, 2017 | 26.28 | 26.50 | 26.27 | 26.32 | 3,912,883 | +0.07(+0.29%) |
Nov 02, 2017 | 26.29 | 26.33 | 26.09 | 26.25 | 4,451,012 | -0.04(-0.16%) |
Nov 01, 2017 | 26.22 | 26.39 | 26.07 | 26.29 | 6,212,372 | +0.27(+1.02%) |
Oct 31, 2017 | 26.18 | 26.22 | 25.97 | 26.02 | 6,299,072 | +0.04(+0.16%) |
Oct 30, 2017 | 26.18 | 26.26 | 25.92 | 25.98 | 5,618,020 | -0.21(-0.79%) |
Oct 27, 2017 | 26.39 | 26.56 | 26.18 | 26.19 | 6,890,624 | -0.16(-0.60%) |
Oct 26, 2017 | 26.21 | 26.54 | 26.20 | 26.35 | 7,085,798 | +0.13(+0.51%) |
Oct 25, 2017 | 26.30 | 26.45 | 25.83 | 26.21 | 13,081,924 | -0.33(-1.25%) |
Oct 24, 2017 | 25.43 | 26.85 | 25.18 | 26.54 | 29,059,674 | +1.60(+6.43%) |
Oct 23, 2017 | 25.06 | 25.27 | 24.90 | 24.94 | 15,180,012 | -0.04(-0.17%) |
Oct 20, 2017 | 25.07 | 25.25 | 24.93 | 24.98 | 8,129,816 | +0.00(+0.00%) |
Oct 19, 2017 | 24.77 | 24.99 | 24.69 | 24.98 | 4,192,376 | +0.12(+0.47%) |
Oct 18, 2017 | 24.72 | 24.91 | 24.65 | 24.87 | 4,875,864 | +0.21(+0.84%) |
Oct 17, 2017 | 24.75 | 24.77 | 24.64 | 24.66 | 4,486,834 | -0.18(-0.74%) |
Oct 16, 2017 | 24.82 | 24.99 | 24.76 | 24.84 | 4,097,442 | +0.12(+0.50%) |
Oct 13, 2017 | 24.90 | 24.92 | 24.58 | 24.72 | 7,206,877 | -0.17(-0.67%) |
Oct 12, 2017 | 24.63 | 24.94 | 24.53 | 24.88 | 7,540,607 | +0.04(+0.17%) |
Oct 11, 2017 | 24.96 | 25.01 | 24.76 | 24.84 | 4,608,357 | -0.12(-0.47%) |
Oct 10, 2017 | 25.02 | 25.05 | 24.64 | 24.96 | 6,159,502 | -0.07(-0.30%) |
Oct 09, 2017 | 25.02 | 25.10 | 24.95 | 25.03 | 3,770,666 | +0.02(+0.10%) |
Oct 06, 2017 | 25.24 | 25.26 | 24.94 | 25.01 | 5,574,555 | -0.30(-1.18%) |
Oct 05, 2017 | 25.38 | 25.43 | 25.26 | 25.31 | 5,875,061 | -0.02(-0.07%) |
Oct 04, 2017 | 25.16 | 25.37 | 25.12 | 25.32 | 4,426,741 | +0.13(+0.53%) |
Oct 03, 2017 | 25.11 | 25.22 | 24.98 | 25.19 | 3,507,952 | +0.12(+0.50%) |
Oct 02, 2017 | 24.88 | 25.08 | 24.84 | 25.07 | 4,915,882 | +0.20(+0.80%) |
Sep 29, 2017 | 24.86 | 24.94 | 24.71 | 24.87 | 4,890,614 | -0.02(-0.10%) |
Sep 28, 2017 | 24.91 | 24.97 | 24.77 | 24.89 | 5,357,056 | -0.07(-0.30%) |
Sep 27, 2017 | 25.09 | 24.77 | 24.97 | 4,313,573 | +0.19(+0.77%) | |
Sep 26, 2017 | 25.07 | 25.07 | 24.72 | 24.77 | 6,296,195 | -0.17(-0.67%) |
Sep 25, 2017 | 24.99 | 25.23 | 24.78 | 24.94 | 8,853,495 | -0.03(-0.13%) |
Sep 22, 2017 | 24.97 | 25.13 | 24.86 | 24.97 | 5,148,530 | -0.04(-0.17%) |
Sep 21, 2017 | 24.96 | 25.05 | 24.91 | 25.02 | 5,413,386 | +0.06(+0.23%) |
Sep 20, 2017 | 24.92 | 25.06 | 24.77 | 24.96 | 5,130,660 | +0.10(+0.40%) |
Sep 19, 2017 | 24.55 | 25.03 | 24.54 | 24.86 | 5,550,321 | +0.31(+1.25%) |
Sep 18, 2017 | 24.48 | 24.67 | 24.44 | 24.55 | 3,991,848 | +0.16(+0.65%) |
Sep 15, 2017 | 24.25 | 24.45 | 24.22 | 24.39 | 9,324,096 | +0.08(+0.34%) |
Sep 14, 2017 | 24.18 | 24.38 | 24.18 | 24.31 | 4,635,799 | +0.04(+0.17%) |
Sep 13, 2017 | 24.23 | 24.36 | 24.09 | 24.27 | 4,670,822 | +0.04(+0.17%) |
Sep 12, 2017 | 24.08 | 24.25 | 24.07 | 24.23 | 4,386,028 | +0.19(+0.80%) |
Sep 11, 2017 | 23.95 | 24.12 | 23.89 | 24.03 | 4,958,522 | +0.32(+1.33%) |
Sep 08, 2017 | 23.74 | 23.87 | 23.56 | 23.72 | 5,501,266 | -0.16(-0.66%) |
Sep 07, 2017 | 23.80 | 23.95 | 23.77 | 23.88 | 6,908,946 | +0.12(+0.52%) |
Sep 06, 2017 | 23.87 | 23.94 | 23.73 | 23.75 | 5,847,993 | -0.03(-0.14%) |
Sep 05, 2017 | 23.98 | 24.02 | 23.50 | 23.79 | 7,023,874 | -0.24(-1.00%) |