Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.63 | 27.02 | 26.54 | 26.90 | 4,535,528 | +0.41(+1.55%) |
Nov 29, 2017 | 26.61 | 26.83 | 26.39 | 26.49 | 3,885,361 | -0.17(-0.63%) |
Nov 28, 2017 | 26.83 | 26.94 | 26.64 | 26.66 | 3,580,442 | -0.08(-0.29%) |
Nov 27, 2017 | 27.14 | 27.17 | 26.71 | 26.74 | 4,428,266 | -0.41(-1.53%) |
Nov 24, 2017 | 27.26 | 27.31 | 27.12 | 27.15 | 2,403,302 | -0.06(-0.23%) |
Nov 22, 2017 | 27.38 | 27.38 | 27.00 | 27.21 | 4,133,972 | +0.15(+0.57%) |
Nov 21, 2017 | 26.87 | 27.11 | 26.77 | 27.06 | 3,792,413 | +0.22(+0.80%) |
Nov 20, 2017 | 27.14 | 27.16 | 26.76 | 26.84 | 3,950,904 | -0.35(-1.30%) |
Nov 17, 2017 | 27.18 | 27.27 | 26.96 | 27.20 | 3,816,182 | +0.09(+0.34%) |
Nov 16, 2017 | 27.10 | 27.24 | 26.68 | 27.11 | 5,905,941 | -0.22(-0.82%) |
Nov 15, 2017 | 27.17 | 27.50 | 26.90 | 27.33 | 4,585,865 | -0.15(-0.56%) |
Nov 14, 2017 | 27.83 | 27.84 | 27.40 | 27.48 | 3,644,030 | -0.41(-1.46%) |
Nov 13, 2017 | 27.82 | 28.20 | 27.64 | 27.89 | 4,896,112 | -0.09(-0.33%) |
Nov 10, 2017 | 27.82 | 28.03 | 27.64 | 27.98 | 4,278,554 | +0.22(+0.80%) |
Nov 09, 2017 | 27.54 | 27.85 | 27.46 | 27.76 | 3,809,685 | +0.05(+0.17%) |
Nov 08, 2017 | 27.75 | 27.91 | 27.62 | 27.71 | 3,746,835 | +0.02(+0.06%) |
Nov 07, 2017 | 27.34 | 27.74 | 27.28 | 27.70 | 4,936,993 | +0.28(+1.04%) |
Nov 06, 2017 | 27.11 | 27.45 | 27.06 | 27.41 | 6,952,930 | +0.35(+1.28%) |
Nov 03, 2017 | 26.85 | 27.31 | 26.81 | 27.07 | 5,012,675 | +0.28(+1.06%) |
Nov 02, 2017 | 26.47 | 26.78 | 26.47 | 26.78 | 4,356,580 | +0.35(+1.31%) |
Nov 01, 2017 | 26.21 | 26.51 | 26.13 | 26.44 | 3,906,301 | +0.35(+1.33%) |
Oct 31, 2017 | 25.96 | 26.23 | 25.88 | 26.09 | 6,586,317 | +0.08(+0.30%) |
Oct 30, 2017 | 25.95 | 26.09 | 25.88 | 26.01 | 4,352,877 | +0.08(+0.30%) |
Oct 27, 2017 | 25.76 | 25.94 | 25.64 | 25.94 | 6,433,233 | +0.15(+0.60%) |
Oct 26, 2017 | 25.64 | 26.01 | 25.54 | 25.78 | 9,199,715 | +0.48(+1.88%) |
Oct 25, 2017 | 25.42 | 25.53 | 25.22 | 25.31 | 4,811,326 | -0.15(-0.57%) |
Oct 24, 2017 | 25.62 | 25.63 | 25.40 | 25.45 | 5,532,512 | -0.05(-0.18%) |
Oct 23, 2017 | 25.58 | 25.67 | 25.50 | 25.50 | 2,797,535 | -0.11(-0.42%) |
Oct 20, 2017 | 25.84 | 25.88 | 25.61 | 25.61 | 3,829,255 | -0.22(-0.83%) |
Oct 19, 2017 | 25.84 | 26.00 | 25.80 | 25.82 | 4,143,652 | -0.12(-0.44%) |
Oct 18, 2017 | 26.00 | 26.02 | 25.85 | 25.94 | 2,962,276 | +0.02(+0.06%) |
Oct 17, 2017 | 25.84 | 25.95 | 25.74 | 25.92 | 5,628,960 | +0.08(+0.33%) |
Oct 16, 2017 | 26.15 | 26.30 | 25.78 | 25.84 | 5,786,222 | -0.08(-0.30%) |
Oct 13, 2017 | 26.12 | 26.12 | 25.83 | 25.91 | 4,448,495 | -0.02(-0.09%) |
Oct 12, 2017 | 26.36 | 26.38 | 25.91 | 25.94 | 4,539,927 | -0.58(-2.20%) |
Oct 11, 2017 | 26.59 | 26.71 | 26.50 | 26.52 | 3,837,659 | -0.03(-0.12%) |
Oct 10, 2017 | 26.82 | 26.89 | 26.55 | 26.55 | 2,606,111 | -0.01(-0.03%) |
Oct 09, 2017 | 26.74 | 26.80 | 26.53 | 26.56 | 1,596,513 | -0.08(-0.29%) |
Oct 06, 2017 | 26.61 | 26.81 | 26.55 | 26.64 | 1,992,153 | -0.25(-0.94%) |
Oct 05, 2017 | 26.81 | 27.03 | 26.74 | 26.89 | 1,860,182 | -0.04(-0.14%) |
Oct 04, 2017 | 26.79 | 26.94 | 26.74 | 26.93 | 2,253,805 | +0.18(+0.66%) |
Oct 03, 2017 | 26.58 | 26.85 | 26.55 | 26.75 | 3,056,932 | +0.14(+0.52%) |
Oct 02, 2017 | 26.66 | 26.78 | 26.47 | 26.61 | 2,563,599 | -0.30(-1.11%) |
Sep 29, 2017 | 26.73 | 27.01 | 26.64 | 26.91 | 4,129,192 | +0.17(+0.63%) |
Sep 28, 2017 | 26.62 | 26.84 | 26.57 | 26.74 | 2,485,500 | +0.06(+0.23%) |
Sep 27, 2017 | 26.73 | 26.68 | 2,458,628 | +0.15(+0.58%) | ||
Sep 26, 2017 | 26.58 | 26.64 | 26.37 | 26.53 | 3,486,869 | -0.10(-0.38%) |
Sep 25, 2017 | 26.31 | 26.71 | 26.27 | 26.63 | 5,142,104 | +0.41(+1.58%) |
Sep 22, 2017 | 26.33 | 26.39 | 26.05 | 26.21 | 2,536,449 | -0.07(-0.26%) |
Sep 21, 2017 | 26.18 | 26.35 | 26.10 | 26.28 | 2,245,602 | +0.05(+0.18%) |
Sep 20, 2017 | 26.10 | 26.39 | 26.09 | 26.24 | 3,492,476 | +0.15(+0.59%) |
Sep 19, 2017 | 26.16 | 26.23 | 26.03 | 26.08 | 2,957,987 | -0.02(-0.06%) |
Sep 18, 2017 | 26.15 | 26.40 | 25.91 | 26.10 | 4,591,448 | -0.12(-0.47%) |
Sep 15, 2017 | 26.28 | 26.29 | 26.01 | 26.22 | 4,331,685 | -0.02(-0.06%) |
Sep 14, 2017 | 25.90 | 26.25 | 25.85 | 26.24 | 4,731,476 | +0.40(+1.55%) |
Sep 13, 2017 | 25.74 | 25.90 | 25.68 | 25.84 | 3,272,500 | +0.19(+0.75%) |
Sep 12, 2017 | 25.42 | 25.72 | 25.32 | 25.65 | 3,264,894 | +0.23(+0.91%) |
Sep 11, 2017 | 25.12 | 25.45 | 25.03 | 25.42 | 4,474,345 | +0.28(+1.13%) |
Sep 08, 2017 | 25.24 | 25.29 | 25.00 | 25.13 | 3,364,266 | -0.14(-0.55%) |
Sep 07, 2017 | 25.05 | 25.29 | 24.93 | 25.27 | 2,801,238 | +0.27(+1.08%) |
Sep 06, 2017 | 24.56 | 25.05 | 24.47 | 25.00 | 5,505,295 | +0.55(+2.23%) |
Sep 05, 2017 | 24.67 | 24.70 | 24.13 | 24.46 | 6,146,225 | -0.06(-0.25%) |