Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.38 | 26.52 | 26.15 | 26.23 | 7,005,894 | -0.31(-1.16%) |
Nov 29, 2017 | 26.64 | 26.80 | 26.47 | 26.53 | 6,122,358 | -0.34(-1.25%) |
Nov 28, 2017 | 26.86 | 26.92 | 26.76 | 26.87 | 6,952,311 | +0.28(+1.04%) |
Nov 27, 2017 | 26.82 | 26.87 | 26.55 | 26.59 | 7,317,626 | +0.38(+1.46%) |
Nov 24, 2017 | 26.20 | 26.32 | 26.16 | 26.21 | 2,330,636 | -0.02(-0.06%) |
Nov 22, 2017 | 26.33 | 26.35 | 26.16 | 26.23 | 5,647,258 | +0.19(+0.72%) |
Nov 21, 2017 | 26.13 | 26.26 | 26.04 | 26.04 | 6,850,496 | -0.23(-0.88%) |
Nov 20, 2017 | 26.34 | 26.42 | 26.26 | 26.27 | 5,723,808 | +0.04(+0.17%) |
Nov 17, 2017 | 26.23 | 26.29 | 26.09 | 26.23 | 3,455,956 | -0.10(-0.37%) |
Nov 16, 2017 | 26.22 | 26.40 | 26.21 | 26.32 | 5,466,266 | +0.23(+0.89%) |
Nov 15, 2017 | 26.15 | 26.23 | 25.97 | 26.09 | 5,675,600 | -0.07(-0.29%) |
Nov 14, 2017 | 26.18 | 26.29 | 26.08 | 26.17 | 5,923,486 | -0.08(-0.31%) |
Nov 13, 2017 | 26.20 | 26.50 | 26.16 | 26.25 | 6,927,650 | -0.16(-0.59%) |
Nov 10, 2017 | 26.59 | 26.60 | 26.24 | 26.41 | 7,968,090 | -0.35(-1.31%) |
Nov 09, 2017 | 26.89 | 26.92 | 26.61 | 26.76 | 10,281,701 | -0.15(-0.54%) |
Nov 08, 2017 | 26.62 | 26.98 | 26.62 | 26.90 | 7,496,704 | +0.49(+1.84%) |
Nov 07, 2017 | 26.42 | 26.52 | 26.33 | 26.42 | 6,665,129 | -0.24(-0.89%) |
Nov 06, 2017 | 26.73 | 26.75 | 26.59 | 26.65 | 4,829,372 | -0.01(-0.03%) |
Nov 03, 2017 | 26.65 | 26.77 | 26.58 | 26.66 | 5,659,998 | +0.15(+0.56%) |
Nov 02, 2017 | 26.53 | 26.80 | 26.45 | 26.51 | 11,405,752 | -0.18(-0.69%) |
Nov 01, 2017 | 26.96 | 27.05 | 26.69 | 26.70 | 6,206,558 | -0.17(-0.63%) |
Oct 31, 2017 | 27.09 | 27.12 | 26.69 | 26.87 | 10,276,170 | -0.19(-0.71%) |
Oct 30, 2017 | 27.05 | 27.24 | 26.97 | 27.06 | 9,618,777 | +0.34(+1.27%) |
Oct 27, 2017 | 26.82 | 26.94 | 26.67 | 26.72 | 9,353,268 | -0.27(-1.01%) |
Oct 26, 2017 | 27.50 | 27.58 | 26.93 | 26.99 | 18,273,416 | -1.17(-4.16%) |
Oct 25, 2017 | 29.19 | 29.19 | 27.88 | 28.17 | 29,295,680 | -1.69(-5.66%) |
Oct 24, 2017 | 29.86 | 29.60 | 29.85 | 5,932,671 | -0.10(-0.34%) | |
Oct 23, 2017 | 29.99 | 30.13 | 29.93 | 29.96 | 9,318,905 | -0.16(-0.54%) |
Oct 20, 2017 | 30.03 | 30.19 | 29.99 | 30.12 | 12,164,988 | -0.19(-0.63%) |
Oct 19, 2017 | 30.23 | 30.41 | 30.22 | 30.31 | 4,405,085 | +0.07(+0.22%) |
Oct 18, 2017 | 30.19 | 30.31 | 30.17 | 30.25 | 4,631,678 | +0.13(+0.44%) |
Oct 17, 2017 | 30.07 | 30.16 | 29.94 | 30.11 | 6,474,723 | -0.02(-0.07%) |
Oct 16, 2017 | 30.19 | 30.24 | 29.97 | 30.14 | 5,603,333 | -0.11(-0.37%) |
Oct 13, 2017 | 30.28 | 30.32 | 30.18 | 30.25 | 5,904,556 | -0.01(-0.02%) |
Oct 12, 2017 | 30.11 | 30.32 | 30.08 | 30.25 | 5,631,088 | +0.12(+0.39%) |
Oct 11, 2017 | 30.03 | 30.17 | 29.94 | 30.14 | 5,491,018 | +0.06(+0.20%) |
Oct 10, 2017 | 29.91 | 30.12 | 29.89 | 30.08 | 5,062,918 | +0.13(+0.44%) |
Oct 09, 2017 | 30.00 | 30.02 | 29.90 | 29.94 | 4,826,531 | -0.01(-0.02%) |
Oct 06, 2017 | 29.89 | 29.96 | 29.84 | 29.95 | 3,758,293 | -0.04(-0.12%) |
Oct 05, 2017 | 29.90 | 30.03 | 29.88 | 29.99 | 3,751,603 | -0.10(-0.34%) |
Oct 04, 2017 | 30.15 | 30.16 | 29.98 | 30.09 | 7,508,202 | -0.10(-0.34%) |
Oct 03, 2017 | 30.24 | 30.28 | 30.13 | 30.19 | 5,504,293 | +0.02(+0.07%) |
Oct 02, 2017 | 29.94 | 30.30 | 30.09 | 30.17 | 3,034,667 | +0.23(+0.76%) |
Sep 29, 2017 | 29.89 | 29.95 | 29.80 | 29.94 | 4,228,407 | +0.16(+0.54%) |
Sep 28, 2017 | 29.94 | 29.97 | 29.78 | 29.78 | 5,136,794 | -0.01(-0.02%) |
Sep 27, 2017 | 29.94 | 29.74 | 29.79 | 4,881,175 | -0.01(-0.05%) | |
Sep 26, 2017 | 29.91 | 29.97 | 29.70 | 29.80 | 4,457,589 | -0.18(-0.59%) |
Sep 25, 2017 | 29.83 | 30.01 | 29.79 | 29.98 | 6,005,791 | +0.05(+0.17%) |
Sep 22, 2017 | 29.97 | 30.05 | 29.78 | 29.93 | 3,754,593 | +0.18(+0.62%) |
Sep 21, 2017 | 29.64 | 29.86 | 29.63 | 29.74 | 6,831,851 | +0.11(+0.37%) |
Sep 20, 2017 | 29.46 | 29.64 | 29.40 | 29.63 | 5,434,814 | +0.19(+0.65%) |
Sep 19, 2017 | 29.39 | 29.44 | 29.28 | 29.44 | 5,150,248 | -0.10(-0.32%) |
Sep 18, 2017 | 29.56 | 29.57 | 29.43 | 29.54 | 4,799,057 | -0.14(-0.47%) |
Sep 15, 2017 | 29.72 | 29.75 | 29.56 | 29.68 | 4,076,884 | -0.08(-0.27%) |
Sep 14, 2017 | 29.55 | 29.78 | 29.50 | 29.76 | 3,593,660 | +0.18(+0.62%) |
Sep 13, 2017 | 29.65 | 29.71 | 29.50 | 29.57 | 3,683,003 | -0.20(-0.67%) |
Sep 12, 2017 | 29.72 | 29.85 | 29.71 | 29.77 | 5,898,019 | +0.07(+0.25%) |
Sep 11, 2017 | 29.47 | 29.71 | 29.43 | 29.70 | 5,260,200 | +0.16(+0.55%) |
Sep 08, 2017 | 29.48 | 29.57 | 29.38 | 29.54 | 2,732,926 | -0.07(-0.25%) |
Sep 07, 2017 | 29.55 | 29.68 | 29.50 | 29.61 | 4,078,415 | +0.11(+0.37%) |
Sep 06, 2017 | 29.34 | 29.60 | 29.34 | 29.50 | 3,486,367 | +0.08(+0.28%) |
Sep 05, 2017 | 29.37 | 29.49 | 29.29 | 29.42 | 5,317,717 | -0.23(-0.77%) |