Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.10 | 26.24 | 25.88 | 25.95 | 7,080,927 | -0.30(-1.16%) |
Nov 29, 2017 | 26.36 | 26.52 | 26.19 | 26.25 | 6,187,928 | -0.33(-1.25%) |
Nov 28, 2017 | 26.57 | 26.64 | 26.47 | 26.59 | 7,026,769 | +0.27(+1.04%) |
Nov 27, 2017 | 26.53 | 26.59 | 26.27 | 26.31 | 7,395,997 | +0.38(+1.46%) |
Nov 24, 2017 | 25.92 | 26.05 | 25.88 | 25.93 | 2,355,596 | -0.01(-0.06%) |
Nov 22, 2017 | 26.05 | 26.07 | 25.88 | 25.95 | 5,707,739 | +0.19(+0.72%) |
Nov 21, 2017 | 25.85 | 25.99 | 25.76 | 25.76 | 6,923,864 | -0.23(-0.88%) |
Nov 20, 2017 | 26.06 | 26.14 | 25.98 | 25.99 | 5,785,109 | +0.04(+0.17%) |
Nov 17, 2017 | 25.95 | 26.02 | 25.81 | 25.95 | 3,492,969 | -0.10(-0.37%) |
Nov 16, 2017 | 25.94 | 26.12 | 25.93 | 26.05 | 5,524,809 | +0.23(+0.89%) |
Nov 15, 2017 | 25.88 | 25.95 | 25.70 | 25.82 | 5,736,385 | -0.07(-0.29%) |
Nov 14, 2017 | 25.90 | 26.01 | 25.80 | 25.89 | 5,986,926 | -0.08(-0.31%) |
Nov 13, 2017 | 25.92 | 26.22 | 25.88 | 25.97 | 7,001,844 | -0.16(-0.59%) |
Nov 10, 2017 | 26.31 | 26.31 | 25.96 | 26.13 | 8,053,427 | -0.35(-1.31%) |
Nov 09, 2017 | 26.60 | 26.64 | 26.33 | 26.47 | 10,391,816 | -0.15(-0.57%) |
Nov 08, 2017 | 26.35 | 26.70 | 26.34 | 26.63 | 7,574,849 | +0.48(+1.84%) |
Nov 07, 2017 | 26.15 | 26.25 | 26.06 | 26.15 | 6,734,605 | -0.23(-0.89%) |
Nov 06, 2017 | 26.45 | 26.48 | 26.32 | 26.38 | 4,879,713 | -0.01(-0.03%) |
Nov 03, 2017 | 26.37 | 26.49 | 26.30 | 26.39 | 5,718,997 | +0.15(+0.56%) |
Nov 02, 2017 | 26.25 | 26.52 | 26.17 | 26.24 | 11,524,644 | -0.18(-0.69%) |
Nov 01, 2017 | 26.68 | 26.77 | 26.42 | 26.42 | 6,271,254 | -0.17(-0.63%) |
Oct 31, 2017 | 26.81 | 26.84 | 26.42 | 26.59 | 10,383,287 | -0.19(-0.71%) |
Oct 30, 2017 | 26.77 | 26.96 | 26.69 | 26.78 | 9,719,041 | +0.34(+1.27%) |
Oct 27, 2017 | 26.54 | 26.66 | 26.39 | 26.44 | 9,450,765 | -0.27(-1.01%) |
Oct 26, 2017 | 27.22 | 27.30 | 26.65 | 26.71 | 18,463,896 | -1.16(-4.16%) |
Oct 25, 2017 | 28.89 | 28.89 | 27.59 | 27.88 | 29,601,052 | -1.67(-5.66%) |
Oct 24, 2017 | 29.55 | 29.29 | 29.55 | 5,994,512 | -0.10(-0.34%) | |
Oct 23, 2017 | 29.68 | 29.82 | 29.62 | 29.65 | 9,416,044 | -0.16(-0.54%) |
Oct 20, 2017 | 29.72 | 29.88 | 29.69 | 29.81 | 12,291,794 | -0.19(-0.63%) |
Oct 19, 2017 | 29.92 | 30.10 | 29.91 | 30.00 | 4,451,003 | +0.07(+0.22%) |
Oct 18, 2017 | 29.88 | 30.00 | 29.86 | 29.93 | 4,679,958 | +0.13(+0.44%) |
Oct 17, 2017 | 29.76 | 29.85 | 29.63 | 29.80 | 6,542,214 | -0.02(-0.07%) |
Oct 16, 2017 | 29.88 | 29.93 | 29.66 | 29.82 | 5,661,741 | -0.11(-0.37%) |
Oct 13, 2017 | 29.96 | 30.00 | 29.87 | 29.93 | 5,966,104 | -0.01(-0.02%) |
Oct 12, 2017 | 29.80 | 30.01 | 29.77 | 29.94 | 5,689,785 | +0.12(+0.39%) |
Oct 11, 2017 | 29.72 | 29.86 | 29.63 | 29.82 | 5,548,256 | +0.06(+0.20%) |
Oct 10, 2017 | 29.60 | 29.81 | 29.58 | 29.77 | 5,115,693 | +0.13(+0.44%) |
Oct 09, 2017 | 29.69 | 29.71 | 29.59 | 29.63 | 4,876,842 | -0.01(-0.02%) |
Oct 06, 2017 | 29.58 | 29.65 | 29.54 | 29.64 | 3,797,469 | -0.04(-0.12%) |
Oct 05, 2017 | 29.59 | 29.72 | 29.57 | 29.68 | 3,790,709 | -0.10(-0.34%) |
Oct 04, 2017 | 29.84 | 29.85 | 29.67 | 29.78 | 7,586,467 | -0.10(-0.34%) |
Oct 03, 2017 | 29.93 | 29.96 | 29.82 | 29.88 | 5,561,668 | +0.02(+0.07%) |
Oct 02, 2017 | 29.63 | 29.98 | 29.78 | 29.86 | 3,066,300 | +0.23(+0.76%) |
Sep 29, 2017 | 29.58 | 29.64 | 29.49 | 29.63 | 4,272,484 | +0.16(+0.54%) |
Sep 28, 2017 | 29.63 | 29.66 | 29.47 | 29.47 | 5,190,340 | -0.01(-0.02%) |
Sep 27, 2017 | 29.63 | 29.44 | 29.48 | 4,932,056 | -0.01(-0.05%) | |
Sep 26, 2017 | 29.60 | 29.66 | 29.39 | 29.50 | 4,504,054 | -0.18(-0.59%) |
Sep 25, 2017 | 29.52 | 29.70 | 29.48 | 29.67 | 6,068,395 | +0.05(+0.17%) |
Sep 22, 2017 | 29.66 | 29.74 | 29.47 | 29.62 | 3,793,730 | +0.18(+0.62%) |
Sep 21, 2017 | 29.34 | 29.55 | 29.32 | 29.44 | 6,903,065 | +0.11(+0.37%) |
Sep 20, 2017 | 29.15 | 29.34 | 29.09 | 29.33 | 5,491,465 | +0.19(+0.65%) |
Sep 19, 2017 | 29.09 | 29.14 | 28.98 | 29.14 | 5,203,933 | -0.09(-0.32%) |
Sep 18, 2017 | 29.25 | 29.27 | 29.13 | 29.23 | 4,849,081 | -0.14(-0.47%) |
Sep 15, 2017 | 29.42 | 29.44 | 29.25 | 29.37 | 4,119,381 | -0.08(-0.27%) |
Sep 14, 2017 | 29.25 | 29.47 | 29.20 | 29.45 | 3,631,120 | +0.18(+0.62%) |
Sep 13, 2017 | 29.34 | 29.40 | 29.20 | 29.27 | 3,721,394 | -0.20(-0.67%) |
Sep 12, 2017 | 29.42 | 29.55 | 29.40 | 29.47 | 5,959,499 | +0.07(+0.25%) |
Sep 11, 2017 | 29.17 | 29.40 | 29.13 | 29.39 | 5,315,031 | +0.16(+0.55%) |
Sep 08, 2017 | 29.17 | 29.27 | 29.07 | 29.23 | 2,761,414 | -0.07(-0.25%) |
Sep 07, 2017 | 29.25 | 29.37 | 29.20 | 29.31 | 4,120,928 | +0.11(+0.38%) |
Sep 06, 2017 | 29.04 | 29.29 | 29.04 | 29.20 | 3,522,708 | +0.08(+0.28%) |
Sep 05, 2017 | 29.07 | 29.18 | 28.98 | 29.12 | 5,373,148 | -0.23(-0.77%) |