Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.57 | 27.98 | 27.43 | 27.64 | 9,251,006 | +0.28(+1.01%) |
Nov 29, 2017 | 27.29 | 27.80 | 27.20 | 27.37 | 8,690,470 | +0.02(+0.07%) |
Nov 28, 2017 | 27.54 | 27.54 | 26.68 | 27.35 | 11,074,873 | -0.18(-0.66%) |
Nov 27, 2017 | 27.94 | 27.96 | 27.19 | 27.53 | 6,971,347 | -0.39(-1.40%) |
Nov 24, 2017 | 27.51 | 28.18 | 27.45 | 27.92 | 6,705,805 | +0.67(+2.46%) |
Nov 22, 2017 | 27.06 | 27.45 | 27.00 | 27.25 | 7,806,502 | +0.33(+1.24%) |
Nov 21, 2017 | 26.96 | 27.30 | 26.83 | 26.92 | 7,504,996 | +0.30(+1.11%) |
Nov 20, 2017 | 25.92 | 26.95 | 25.87 | 26.62 | 9,462,694 | +0.54(+2.09%) |
Nov 17, 2017 | 25.89 | 26.31 | 25.70 | 26.08 | 7,646,597 | +0.14(+0.55%) |
Nov 16, 2017 | 26.12 | 26.16 | 25.60 | 25.93 | 8,653,955 | +0.02(+0.07%) |
Nov 15, 2017 | 25.00 | 25.98 | 24.34 | 25.91 | 12,570,379 | +0.42(+1.65%) |
Nov 14, 2017 | 26.24 | 26.36 | 25.37 | 25.49 | 8,424,390 | -0.91(-3.44%) |
Nov 13, 2017 | 26.09 | 26.62 | 25.94 | 26.40 | 6,911,399 | +0.15(+0.58%) |
Nov 10, 2017 | 26.19 | 26.72 | 26.09 | 26.25 | 8,413,311 | +0.34(+1.33%) |
Nov 09, 2017 | 25.49 | 26.36 | 25.46 | 25.90 | 10,408,118 | -0.11(-0.44%) |
Nov 08, 2017 | 25.60 | 26.15 | 25.09 | 26.02 | 9,571,685 | +0.31(+1.19%) |
Nov 07, 2017 | 26.25 | 26.32 | 25.45 | 25.71 | 9,374,987 | -0.53(-2.04%) |
Nov 06, 2017 | 26.70 | 25.86 | 26.25 | 8,274,142 | +0.45(+1.74%) | |
Nov 03, 2017 | 26.34 | 26.35 | 25.67 | 25.80 | 10,439,380 | -0.52(-1.99%) |
Nov 02, 2017 | 26.22 | 27.07 | 26.03 | 26.32 | 14,374,079 | +0.28(+1.06%) |
Nov 01, 2017 | 26.57 | 27.98 | 25.45 | 26.05 | 40,491,636 | +1.89(+7.82%) |
Oct 31, 2017 | 24.29 | 24.79 | 23.68 | 24.16 | 25,846,884 | -1.09(-4.31%) |
Oct 30, 2017 | 25.76 | 25.85 | 25.14 | 25.25 | 9,976,005 | -0.59(-2.29%) |
Oct 27, 2017 | 26.02 | 26.13 | 25.47 | 25.84 | 11,013,862 | -0.58(-2.20%) |
Oct 26, 2017 | 26.99 | 27.04 | 26.35 | 26.42 | 9,781,005 | -0.40(-1.49%) |
Oct 25, 2017 | 27.00 | 27.26 | 26.54 | 26.82 | 9,294,335 | -0.55(-2.02%) |
Oct 24, 2017 | 26.81 | 27.61 | 26.75 | 27.37 | 10,705,452 | +0.67(+2.50%) |
Oct 23, 2017 | 26.97 | 27.34 | 26.68 | 26.70 | 8,349,594 | -0.42(-1.55%) |
Oct 20, 2017 | 26.81 | 27.26 | 26.67 | 27.12 | 14,404,313 | +0.72(+2.71%) |
Oct 19, 2017 | 25.53 | 26.54 | 25.19 | 26.41 | 11,987,809 | +0.41(+1.58%) |
Oct 18, 2017 | 25.68 | 26.68 | 25.67 | 26.00 | 15,995,246 | +0.59(+2.33%) |
Oct 17, 2017 | 25.46 | 25.81 | 25.27 | 25.41 | 8,039,922 | -0.04(-0.15%) |
Oct 16, 2017 | 26.00 | 26.40 | 25.18 | 25.45 | 13,827,190 | -0.66(-2.52%) |
Oct 13, 2017 | 25.62 | 26.40 | 25.57 | 26.10 | 26,076,646 | +1.72(+7.04%) |
Oct 12, 2017 | 24.01 | 24.76 | 23.90 | 24.39 | 10,476,594 | +0.34(+1.43%) |
Oct 11, 2017 | 23.69 | 24.12 | 23.33 | 24.04 | 9,744,947 | +0.21(+0.88%) |
Oct 10, 2017 | 24.21 | 24.27 | 23.59 | 23.83 | 8,493,277 | -0.04(-0.16%) |
Oct 09, 2017 | 24.69 | 24.71 | 23.59 | 23.87 | 13,542,889 | -0.98(-3.95%) |
Oct 06, 2017 | 25.19 | 25.22 | 24.72 | 24.85 | 9,028,576 | -0.47(-1.85%) |
Oct 05, 2017 | 25.46 | 25.73 | 25.26 | 25.32 | 8,506,974 | +0.08(+0.30%) |
Oct 04, 2017 | 25.03 | 25.61 | 24.97 | 25.25 | 8,054,844 | +0.13(+0.53%) |
Oct 03, 2017 | 25.07 | 25.39 | 24.61 | 25.11 | 11,890,119 | +0.18(+0.73%) |
Oct 02, 2017 | 24.33 | 25.19 | 24.15 | 24.93 | 10,845,731 | +0.45(+1.83%) |
Sep 29, 2017 | 24.33 | 24.69 | 24.29 | 24.48 | 8,799,396 | +0.21(+0.86%) |
Sep 28, 2017 | 24.09 | 24.31 | 23.66 | 24.27 | 9,867,002 | +0.24(+0.99%) |
Sep 27, 2017 | 24.38 | 24.03 | 13,449,574 | +0.79(+3.41%) | ||
Sep 26, 2017 | 23.01 | 23.36 | 22.99 | 23.24 | 10,972,212 | +0.30(+1.29%) |
Sep 25, 2017 | 22.66 | 23.00 | 22.32 | 22.95 | 13,482,326 | +0.21(+0.92%) |
Sep 22, 2017 | 22.37 | 22.96 | 22.10 | 22.74 | 21,272,462 | -0.79(-3.37%) |
Sep 21, 2017 | 24.09 | 24.29 | 23.20 | 23.53 | 15,359,516 | -1.08(-4.38%) |
Sep 20, 2017 | 24.63 | 25.26 | 24.24 | 24.61 | 12,652,397 | +0.13(+0.55%) |
Sep 19, 2017 | 24.23 | 24.59 | 23.83 | 24.47 | 11,252,233 | +0.11(+0.47%) |
Sep 18, 2017 | 24.14 | 24.69 | 23.76 | 24.36 | 12,608,661 | +0.42(+1.75%) |
Sep 15, 2017 | 24.15 | 24.77 | 23.77 | 23.94 | 13,236,724 | -0.50(-2.03%) |
Sep 14, 2017 | 25.31 | 25.31 | 23.92 | 24.43 | 16,334,834 | -1.00(-3.94%) |
Sep 13, 2017 | 25.38 | 25.62 | 25.12 | 25.44 | 7,110,971 | +0.00(+0.00%) |
Sep 12, 2017 | 25.66 | 25.70 | 24.82 | 25.44 | 10,618,498 | -0.19(-0.74%) |
Sep 11, 2017 | 26.24 | 26.40 | 25.55 | 25.63 | 10,059,741 | -0.10(-0.37%) |
Sep 08, 2017 | 26.22 | 26.33 | 25.29 | 25.72 | 13,872,489 | -0.69(-2.60%) |
Sep 07, 2017 | 26.43 | 26.70 | 26.11 | 26.41 | 11,977,053 | +0.16(+0.62%) |
Sep 06, 2017 | 26.58 | 25.95 | 26.25 | 10,770,321 | +0.27(+1.03%) | |
Sep 05, 2017 | 26.33 | 27.05 | 25.44 | 25.98 | 19,916,122 | +0.23(+0.89%) |