Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.60 | 26.74 | 26.37 | 26.44 | 6,948,224 | -0.31(-1.16%) |
Nov 29, 2017 | 26.86 | 27.02 | 26.69 | 26.75 | 6,071,961 | -0.34(-1.25%) |
Nov 28, 2017 | 27.08 | 27.15 | 26.98 | 27.09 | 6,895,082 | +0.28(+1.04%) |
Nov 27, 2017 | 27.04 | 27.09 | 26.77 | 26.81 | 7,257,390 | +0.38(+1.46%) |
Nov 24, 2017 | 26.41 | 26.54 | 26.38 | 26.43 | 2,311,451 | -0.02(-0.06%) |
Nov 22, 2017 | 26.55 | 26.57 | 26.38 | 26.44 | 5,600,772 | +0.19(+0.72%) |
Nov 21, 2017 | 26.35 | 26.48 | 26.26 | 26.26 | 6,794,105 | -0.23(-0.88%) |
Nov 20, 2017 | 26.56 | 26.64 | 26.47 | 26.49 | 5,676,691 | +0.05(+0.17%) |
Nov 17, 2017 | 26.44 | 26.51 | 26.31 | 26.44 | 3,427,508 | -0.10(-0.37%) |
Nov 16, 2017 | 26.44 | 26.62 | 26.43 | 26.54 | 5,421,270 | +0.23(+0.89%) |
Nov 15, 2017 | 26.37 | 26.44 | 26.19 | 26.31 | 5,628,881 | -0.08(-0.29%) |
Nov 14, 2017 | 26.40 | 26.51 | 26.29 | 26.38 | 5,874,726 | -0.08(-0.31%) |
Nov 13, 2017 | 26.41 | 26.72 | 26.38 | 26.47 | 6,870,624 | -0.16(-0.59%) |
Nov 10, 2017 | 26.81 | 26.82 | 26.46 | 26.63 | 7,902,499 | -0.35(-1.31%) |
Nov 09, 2017 | 27.11 | 27.15 | 26.83 | 26.98 | 10,197,065 | -0.15(-0.54%) |
Nov 08, 2017 | 26.85 | 27.20 | 26.84 | 27.13 | 7,434,995 | +0.49(+1.84%) |
Nov 07, 2017 | 26.64 | 26.74 | 26.55 | 26.64 | 6,610,264 | -0.24(-0.89%) |
Nov 06, 2017 | 26.95 | 26.97 | 26.81 | 26.88 | 4,789,619 | -0.01(-0.03%) |
Nov 03, 2017 | 26.87 | 26.99 | 26.80 | 26.88 | 5,613,408 | +0.15(+0.56%) |
Nov 02, 2017 | 26.75 | 27.02 | 26.67 | 26.73 | 11,311,865 | -0.19(-0.69%) |
Nov 01, 2017 | 27.18 | 27.28 | 26.91 | 26.92 | 6,155,468 | -0.17(-0.63%) |
Oct 31, 2017 | 27.31 | 27.34 | 26.91 | 27.09 | 10,191,580 | -0.19(-0.71%) |
Oct 30, 2017 | 27.28 | 27.46 | 27.19 | 27.28 | 9,539,599 | +0.34(+1.27%) |
Oct 27, 2017 | 27.04 | 27.16 | 26.89 | 26.94 | 9,276,275 | -0.28(-1.01%) |
Oct 26, 2017 | 27.73 | 27.81 | 27.15 | 27.22 | 18,122,998 | -1.18(-4.16%) |
Oct 25, 2017 | 29.43 | 29.43 | 28.11 | 28.40 | 29,054,530 | -1.70(-5.66%) |
Oct 24, 2017 | 30.11 | 29.84 | 30.10 | 5,883,835 | -0.10(-0.34%) | |
Oct 23, 2017 | 30.24 | 30.38 | 30.18 | 30.21 | 9,242,196 | -0.16(-0.54%) |
Oct 20, 2017 | 30.28 | 30.44 | 30.24 | 30.37 | 12,064,851 | -0.19(-0.63%) |
Oct 19, 2017 | 30.48 | 30.66 | 30.47 | 30.56 | 4,368,824 | +0.07(+0.22%) |
Oct 18, 2017 | 30.44 | 30.56 | 30.42 | 30.50 | 4,593,552 | +0.13(+0.44%) |
Oct 17, 2017 | 30.32 | 30.41 | 30.18 | 30.36 | 6,421,426 | -0.02(-0.07%) |
Oct 16, 2017 | 30.44 | 30.49 | 30.22 | 30.39 | 5,557,208 | -0.11(-0.37%) |
Oct 13, 2017 | 30.53 | 30.57 | 30.43 | 30.50 | 5,855,952 | -0.01(-0.02%) |
Oct 12, 2017 | 30.36 | 30.57 | 30.33 | 30.50 | 5,584,735 | +0.12(+0.39%) |
Oct 11, 2017 | 30.28 | 30.42 | 30.18 | 30.39 | 5,445,819 | +0.06(+0.20%) |
Oct 10, 2017 | 30.15 | 30.37 | 30.14 | 30.33 | 5,021,243 | +0.13(+0.44%) |
Oct 09, 2017 | 30.25 | 30.27 | 30.14 | 30.19 | 4,786,801 | -0.01(-0.02%) |
Oct 06, 2017 | 30.14 | 30.21 | 30.09 | 30.20 | 3,727,357 | -0.04(-0.12%) |
Oct 05, 2017 | 30.15 | 30.28 | 30.12 | 30.24 | 3,720,722 | -0.10(-0.34%) |
Oct 04, 2017 | 30.40 | 30.41 | 30.23 | 30.34 | 7,446,398 | -0.10(-0.34%) |
Oct 03, 2017 | 30.49 | 30.53 | 30.38 | 30.44 | 5,458,984 | +0.02(+0.07%) |
Oct 02, 2017 | 30.19 | 30.55 | 30.34 | 30.42 | 3,009,687 | +0.23(+0.76%) |
Sep 29, 2017 | 30.14 | 30.20 | 30.05 | 30.19 | 4,193,601 | +0.16(+0.54%) |
Sep 28, 2017 | 30.19 | 30.22 | 30.03 | 30.03 | 5,094,510 | -0.01(-0.02%) |
Sep 27, 2017 | 30.18 | 29.99 | 30.04 | 4,840,996 | -0.01(-0.05%) | |
Sep 26, 2017 | 30.15 | 30.22 | 29.95 | 30.05 | 4,420,896 | -0.18(-0.59%) |
Sep 25, 2017 | 30.08 | 30.26 | 30.04 | 30.23 | 5,956,354 | +0.05(+0.17%) |
Sep 22, 2017 | 30.21 | 30.30 | 30.03 | 30.18 | 3,723,687 | +0.19(+0.62%) |
Sep 21, 2017 | 29.89 | 30.11 | 29.88 | 29.99 | 6,775,614 | +0.11(+0.37%) |
Sep 20, 2017 | 29.70 | 29.89 | 29.64 | 29.88 | 5,390,077 | +0.19(+0.65%) |
Sep 19, 2017 | 29.63 | 29.69 | 29.52 | 29.69 | 5,107,853 | -0.10(-0.32%) |
Sep 18, 2017 | 29.81 | 29.82 | 29.68 | 29.78 | 4,759,553 | -0.14(-0.47%) |
Sep 15, 2017 | 29.97 | 29.99 | 29.81 | 29.92 | 4,043,325 | -0.08(-0.27%) |
Sep 14, 2017 | 29.80 | 30.03 | 29.75 | 30.01 | 3,564,079 | +0.19(+0.62%) |
Sep 13, 2017 | 29.89 | 29.95 | 29.75 | 29.82 | 3,652,686 | -0.20(-0.67%) |
Sep 12, 2017 | 29.97 | 30.10 | 29.95 | 30.02 | 5,849,469 | +0.07(+0.25%) |
Sep 11, 2017 | 29.72 | 29.95 | 29.68 | 29.95 | 5,216,900 | +0.16(+0.55%) |
Sep 08, 2017 | 29.72 | 29.82 | 29.62 | 29.78 | 2,710,430 | -0.07(-0.25%) |
Sep 07, 2017 | 29.80 | 29.92 | 29.75 | 29.86 | 4,044,843 | +0.11(+0.38%) |
Sep 06, 2017 | 29.58 | 29.84 | 29.58 | 29.75 | 3,457,669 | +0.08(+0.28%) |
Sep 05, 2017 | 29.61 | 29.73 | 29.53 | 29.66 | 5,273,944 | -0.23(-0.77%) |