Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.34 | 28.35 | 28.21 | 28.23 | 1,998,288 | +0.02(+0.06%) |
Nov 29, 2017 | 28.35 | 28.35 | 28.17 | 28.21 | 1,365,789 | -0.11(-0.38%) |
Nov 28, 2017 | 28.27 | 28.35 | 28.22 | 28.32 | 1,465,880 | +0.14(+0.50%) |
Nov 27, 2017 | 28.33 | 28.33 | 28.17 | 28.18 | 1,783,315 | -0.19(-0.67%) |
Nov 24, 2017 | 28.36 | 28.40 | 28.35 | 28.37 | 785,559 | +0.21(+0.73%) |
Nov 22, 2017 | 28.21 | 28.21 | 28.09 | 28.17 | 1,830,516 | +0.09(+0.32%) |
Nov 21, 2017 | 28.06 | 28.12 | 28.06 | 28.08 | 1,434,757 | +0.18(+0.65%) |
Nov 20, 2017 | 27.88 | 27.94 | 27.88 | 27.89 | 1,570,457 | +0.05(+0.18%) |
Nov 17, 2017 | 27.84 | 27.87 | 27.79 | 27.84 | 1,498,631 | -0.08(-0.29%) |
Nov 16, 2017 | 27.88 | 27.95 | 27.84 | 27.93 | 1,448,471 | +0.24(+0.86%) |
Nov 15, 2017 | 27.59 | 27.71 | 27.54 | 27.69 | 2,045,133 | -0.12(-0.41%) |
Nov 14, 2017 | 27.79 | 27.82 | 27.71 | 27.80 | 1,643,826 | -0.03(-0.12%) |
Nov 13, 2017 | 27.70 | 27.84 | 27.68 | 27.84 | 1,810,338 | -0.08(-0.29%) |
Nov 10, 2017 | 27.96 | 27.98 | 27.89 | 27.92 | 2,002,701 | -0.11(-0.38%) |
Nov 09, 2017 | 27.96 | 28.03 | 27.85 | 28.03 | 2,305,394 | -0.16(-0.58%) |
Nov 08, 2017 | 28.14 | 28.21 | 28.11 | 28.19 | 1,179,431 | +0.10(+0.35%) |
Nov 07, 2017 | 28.13 | 28.16 | 28.00 | 28.09 | 1,493,094 | -0.11(-0.38%) |
Nov 06, 2017 | 28.07 | 28.20 | 28.06 | 28.20 | 1,737,909 | +0.07(+0.26%) |
Nov 03, 2017 | 28.14 | 28.14 | 28.03 | 28.12 | 1,353,412 | -0.04(-0.15%) |
Nov 02, 2017 | 28.08 | 28.17 | 28.06 | 28.17 | 2,328,849 | +0.08(+0.29%) |
Nov 01, 2017 | 28.17 | 28.21 | 28.08 | 28.08 | 1,531,079 | +0.07(+0.23%) |
Oct 31, 2017 | 27.98 | 28.05 | 27.94 | 28.02 | 1,948,299 | +0.12(+0.44%) |
Oct 30, 2017 | 27.90 | 27.84 | 27.89 | 1,386,139 | +0.07(+0.24%) | |
Oct 27, 2017 | 27.74 | 27.84 | 27.70 | 27.83 | 1,256,918 | +0.07(+0.27%) |
Oct 26, 2017 | 27.82 | 27.84 | 27.75 | 27.75 | 1,376,209 | +0.00(+0.00%) |
Oct 25, 2017 | 27.86 | 27.88 | 27.66 | 27.75 | 1,498,360 | -0.11(-0.38%) |
Oct 24, 2017 | 27.86 | 27.93 | 27.84 | 27.86 | 1,112,488 | +0.04(+0.15%) |
Oct 23, 2017 | 27.90 | 27.90 | 27.80 | 27.82 | 1,263,350 | -0.06(-0.21%) |
Oct 20, 2017 | 27.90 | 27.91 | 27.84 | 27.88 | 1,553,244 | -0.02(-0.09%) |
Oct 19, 2017 | 27.84 | 27.91 | 27.82 | 27.90 | 1,149,506 | -0.07(-0.23%) |
Oct 18, 2017 | 27.94 | 27.98 | 27.90 | 27.97 | 1,120,579 | +0.06(+0.21%) |
Oct 17, 2017 | 27.90 | 27.91 | 27.84 | 27.91 | 1,585,735 | -0.06(-0.21%) |
Oct 16, 2017 | 27.98 | 28.00 | 27.93 | 27.97 | 1,250,229 | -0.01(-0.03%) |
Oct 13, 2017 | 28.00 | 28.02 | 27.96 | 27.98 | 1,290,102 | +0.13(+0.47%) |
Oct 12, 2017 | 27.82 | 27.89 | 27.79 | 27.84 | 1,528,344 | -0.02(-0.09%) |
Oct 11, 2017 | 27.80 | 27.87 | 27.77 | 27.87 | 1,652,506 | +0.12(+0.44%) |
Oct 10, 2017 | 27.67 | 27.78 | 27.66 | 27.75 | 2,506,502 | +0.23(+0.84%) |
Oct 09, 2017 | 27.52 | 27.54 | 27.48 | 27.52 | 1,212,356 | +0.01(+0.03%) |
Oct 06, 2017 | 27.43 | 27.51 | 27.39 | 27.51 | 1,110,021 | -0.02(-0.09%) |
Oct 05, 2017 | 27.49 | 27.55 | 27.48 | 27.53 | 1,269,952 | -0.04(-0.15%) |
Oct 04, 2017 | 27.55 | 27.57 | 27.52 | 27.57 | 2,910,575 | -0.02(-0.09%) |
Oct 03, 2017 | 27.52 | 27.60 | 27.50 | 27.60 | 1,520,902 | +0.10(+0.36%) |
Oct 02, 2017 | 27.43 | 27.52 | 27.41 | 27.50 | 1,787,089 | -0.02(-0.06%) |
Sep 29, 2017 | 27.43 | 27.53 | 27.38 | 27.52 | 1,936,844 | +0.17(+0.63%) |
Sep 28, 2017 | 27.29 | 27.38 | 27.29 | 27.34 | 1,412,913 | +0.06(+0.21%) |
Sep 27, 2017 | 27.23 | 27.31 | 27.22 | 27.29 | 1,415,683 | +0.02(+0.09%) |
Sep 26, 2017 | 27.29 | 27.30 | 27.18 | 27.26 | 1,912,564 | -0.08(-0.30%) |
Sep 25, 2017 | 27.39 | 27.43 | 27.28 | 27.34 | 1,581,001 | -0.12(-0.45%) |
Sep 22, 2017 | 27.47 | 27.51 | 27.43 | 27.47 | 1,107,279 | +0.06(+0.21%) |
Sep 21, 2017 | 27.39 | 27.44 | 27.36 | 27.41 | 1,181,533 | -0.05(-0.18%) |
Sep 20, 2017 | 27.52 | 27.61 | 27.31 | 27.46 | 1,395,772 | -0.02(-0.09%) |
Sep 19, 2017 | 27.48 | 27.50 | 27.43 | 27.48 | 1,402,570 | +0.10(+0.36%) |
Sep 18, 2017 | 27.40 | 27.44 | 27.31 | 27.38 | 1,575,027 | +0.07(+0.27%) |
Sep 15, 2017 | 27.34 | 27.34 | 27.26 | 27.31 | 1,260,027 | +0.02(+0.06%) |
Sep 14, 2017 | 27.20 | 27.29 | 27.17 | 27.29 | 1,207,425 | +0.06(+0.21%) |
Sep 13, 2017 | 27.32 | 27.33 | 27.20 | 27.24 | 1,117,188 | -0.12(-0.45%) |
Sep 12, 2017 | 27.34 | 27.38 | 27.33 | 27.36 | 1,256,913 | +0.07(+0.24%) |
Sep 11, 2017 | 27.24 | 27.34 | 27.24 | 27.29 | 1,342,325 | +0.21(+0.76%) |
Sep 08, 2017 | 27.13 | 27.14 | 27.06 | 27.09 | 2,050,434 | +0.01(+0.03%) |
Sep 07, 2017 | 27.08 | 27.09 | 27.01 | 27.08 | 1,348,693 | +0.21(+0.80%) |
Sep 06, 2017 | 26.82 | 26.91 | 26.79 | 26.87 | 1,637,516 | +0.16(+0.62%) |
Sep 05, 2017 | 26.82 | 26.83 | 26.60 | 26.70 | 1,995,104 | -0.18(-0.67%) |