Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.10 | 26.23 | 25.87 | 25.94 | 7,082,106 | -0.30(-1.16%) |
Nov 29, 2017 | 26.35 | 26.51 | 26.18 | 26.25 | 6,188,958 | -0.33(-1.25%) |
Nov 28, 2017 | 26.57 | 26.63 | 26.47 | 26.58 | 7,027,939 | +0.27(+1.04%) |
Nov 27, 2017 | 26.53 | 26.58 | 26.26 | 26.31 | 7,397,229 | +0.38(+1.46%) |
Nov 24, 2017 | 25.92 | 26.04 | 25.88 | 25.93 | 2,355,989 | -0.01(-0.06%) |
Nov 22, 2017 | 26.05 | 26.06 | 25.88 | 25.94 | 5,708,690 | +0.19(+0.72%) |
Nov 21, 2017 | 25.85 | 25.98 | 25.76 | 25.76 | 6,925,017 | -0.23(-0.88%) |
Nov 20, 2017 | 26.06 | 26.14 | 25.97 | 25.99 | 5,786,072 | +0.04(+0.17%) |
Nov 17, 2017 | 25.94 | 26.01 | 25.81 | 25.94 | 3,493,551 | -0.10(-0.37%) |
Nov 16, 2017 | 25.94 | 26.12 | 25.93 | 26.04 | 5,525,730 | +0.23(+0.89%) |
Nov 15, 2017 | 25.87 | 25.94 | 25.69 | 25.81 | 5,737,341 | -0.07(-0.29%) |
Nov 14, 2017 | 25.90 | 26.01 | 25.80 | 25.89 | 5,987,923 | -0.08(-0.31%) |
Nov 13, 2017 | 25.92 | 26.21 | 25.88 | 25.97 | 7,003,010 | -0.16(-0.59%) |
Nov 10, 2017 | 26.31 | 26.31 | 25.96 | 26.12 | 8,054,768 | -0.35(-1.31%) |
Nov 09, 2017 | 26.60 | 26.63 | 26.32 | 26.47 | 10,393,547 | -0.15(-0.57%) |
Nov 08, 2017 | 26.35 | 26.70 | 26.34 | 26.62 | 7,576,111 | +0.48(+1.84%) |
Nov 07, 2017 | 26.14 | 26.24 | 26.05 | 26.14 | 6,735,727 | -0.23(-0.89%) |
Nov 06, 2017 | 26.45 | 26.47 | 26.31 | 26.37 | 4,880,526 | -0.01(-0.03%) |
Nov 03, 2017 | 26.37 | 26.49 | 26.30 | 26.38 | 5,719,950 | +0.15(+0.56%) |
Nov 02, 2017 | 26.25 | 26.52 | 26.17 | 26.24 | 11,526,564 | -0.18(-0.69%) |
Nov 01, 2017 | 26.67 | 26.77 | 26.41 | 26.42 | 6,272,299 | -0.17(-0.63%) |
Oct 31, 2017 | 26.81 | 26.83 | 26.41 | 26.59 | 10,385,017 | -0.19(-0.71%) |
Oct 30, 2017 | 26.77 | 26.95 | 26.69 | 26.78 | 9,720,660 | +0.34(+1.27%) |
Oct 27, 2017 | 26.54 | 26.66 | 26.39 | 26.44 | 9,452,339 | -0.27(-1.01%) |
Oct 26, 2017 | 27.21 | 27.29 | 26.64 | 26.71 | 18,466,972 | -1.16(-4.16%) |
Oct 25, 2017 | 28.89 | 28.89 | 27.59 | 27.87 | 29,605,984 | -1.67(-5.66%) |
Oct 24, 2017 | 29.55 | 29.29 | 29.54 | 5,995,511 | -0.10(-0.34%) | |
Oct 23, 2017 | 29.67 | 29.81 | 29.61 | 29.64 | 9,417,613 | -0.16(-0.54%) |
Oct 20, 2017 | 29.72 | 29.87 | 29.68 | 29.80 | 12,293,842 | -0.19(-0.63%) |
Oct 19, 2017 | 29.91 | 30.09 | 29.91 | 29.99 | 4,451,744 | +0.07(+0.22%) |
Oct 18, 2017 | 29.88 | 29.99 | 29.86 | 29.93 | 4,680,738 | +0.13(+0.44%) |
Oct 17, 2017 | 29.75 | 29.85 | 29.62 | 29.80 | 6,543,304 | -0.02(-0.07%) |
Oct 16, 2017 | 29.88 | 29.92 | 29.66 | 29.82 | 5,662,684 | -0.11(-0.37%) |
Oct 13, 2017 | 29.96 | 30.00 | 29.86 | 29.93 | 5,967,098 | -0.01(-0.02%) |
Oct 12, 2017 | 29.79 | 30.00 | 29.77 | 29.94 | 5,690,733 | +0.12(+0.39%) |
Oct 11, 2017 | 29.72 | 29.86 | 29.62 | 29.82 | 5,549,180 | +0.06(+0.20%) |
Oct 10, 2017 | 29.59 | 29.80 | 29.58 | 29.76 | 5,116,546 | +0.13(+0.44%) |
Oct 09, 2017 | 29.69 | 29.71 | 29.58 | 29.63 | 4,877,655 | -0.01(-0.02%) |
Oct 06, 2017 | 29.58 | 29.64 | 29.53 | 29.64 | 3,798,102 | -0.04(-0.12%) |
Oct 05, 2017 | 29.59 | 29.72 | 29.56 | 29.67 | 3,791,341 | -0.10(-0.34%) |
Oct 04, 2017 | 29.83 | 29.85 | 29.67 | 29.78 | 7,587,731 | -0.10(-0.34%) |
Oct 03, 2017 | 29.92 | 29.96 | 29.81 | 29.88 | 5,562,595 | +0.02(+0.07%) |
Oct 02, 2017 | 29.63 | 29.98 | 29.78 | 29.86 | 3,066,811 | +0.23(+0.76%) |
Sep 29, 2017 | 29.58 | 29.64 | 29.49 | 29.63 | 4,273,195 | +0.16(+0.54%) |
Sep 28, 2017 | 29.63 | 29.66 | 29.47 | 29.47 | 5,191,204 | -0.01(-0.02%) |
Sep 27, 2017 | 29.62 | 29.43 | 29.48 | 4,932,878 | -0.01(-0.05%) | |
Sep 26, 2017 | 29.59 | 29.66 | 29.39 | 29.49 | 4,504,805 | -0.18(-0.59%) |
Sep 25, 2017 | 29.52 | 29.70 | 29.48 | 29.67 | 6,069,406 | +0.05(+0.17%) |
Sep 22, 2017 | 29.65 | 29.73 | 29.47 | 29.61 | 3,794,362 | +0.18(+0.62%) |
Sep 21, 2017 | 29.33 | 29.55 | 29.32 | 29.43 | 6,904,215 | +0.11(+0.37%) |
Sep 20, 2017 | 29.15 | 29.33 | 29.09 | 29.32 | 5,492,380 | +0.19(+0.65%) |
Sep 19, 2017 | 29.08 | 29.13 | 28.97 | 29.13 | 5,204,800 | -0.09(-0.32%) |
Sep 18, 2017 | 29.25 | 29.26 | 29.13 | 29.23 | 4,849,889 | -0.14(-0.47%) |
Sep 15, 2017 | 29.41 | 29.44 | 29.25 | 29.37 | 4,120,067 | -0.08(-0.27%) |
Sep 14, 2017 | 29.24 | 29.47 | 29.19 | 29.45 | 3,631,725 | +0.18(+0.62%) |
Sep 13, 2017 | 29.34 | 29.40 | 29.19 | 29.26 | 3,722,014 | -0.20(-0.67%) |
Sep 12, 2017 | 29.41 | 29.54 | 29.40 | 29.46 | 5,960,492 | +0.07(+0.25%) |
Sep 11, 2017 | 29.16 | 29.40 | 29.13 | 29.39 | 5,315,917 | +0.16(+0.55%) |
Sep 08, 2017 | 29.17 | 29.26 | 29.07 | 29.23 | 2,761,874 | -0.07(-0.25%) |
Sep 07, 2017 | 29.24 | 29.37 | 29.19 | 29.30 | 4,121,614 | +0.11(+0.37%) |
Sep 06, 2017 | 29.03 | 29.29 | 29.03 | 29.19 | 3,523,295 | +0.08(+0.28%) |
Sep 05, 2017 | 29.06 | 29.18 | 28.98 | 29.11 | 5,374,043 | -0.23(-0.77%) |