Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.24 | 27.47 | 26.94 | 27.31 | 1,843,365 | +0.18(+0.67%) |
Nov 29, 2017 | 27.01 | 27.35 | 27.00 | 27.12 | 1,240,242 | +0.13(+0.50%) |
Nov 28, 2017 | 26.95 | 27.10 | 26.55 | 26.99 | 1,317,989 | -0.01(-0.04%) |
Nov 27, 2017 | 27.11 | 27.19 | 26.87 | 27.00 | 991,709 | -0.20(-0.74%) |
Nov 24, 2017 | 27.31 | 27.36 | 26.98 | 27.20 | 561,782 | +0.06(+0.21%) |
Nov 22, 2017 | 27.33 | 27.43 | 27.11 | 27.14 | 677,998 | -0.07(-0.25%) |
Nov 21, 2017 | 26.87 | 27.22 | 26.78 | 27.21 | 1,154,073 | +0.50(+1.87%) |
Nov 20, 2017 | 26.88 | 27.01 | 26.68 | 26.71 | 1,308,492 | -0.35(-1.28%) |
Nov 17, 2017 | 27.10 | 27.21 | 26.97 | 27.06 | 837,703 | -0.20(-0.74%) |
Nov 16, 2017 | 26.47 | 27.31 | 26.47 | 27.26 | 1,253,892 | +0.22(+0.82%) |
Nov 15, 2017 | 27.07 | 27.20 | 26.95 | 27.04 | 1,230,146 | -0.16(-0.60%) |
Nov 14, 2017 | 27.25 | 27.34 | 27.09 | 27.20 | 978,066 | -0.09(-0.32%) |
Nov 13, 2017 | 27.34 | 27.46 | 26.83 | 27.29 | 1,011,039 | -0.10(-0.35%) |
Nov 10, 2017 | 27.35 | 27.58 | 27.32 | 27.38 | 927,263 | -0.07(-0.24%) |
Nov 09, 2017 | 27.63 | 27.91 | 27.35 | 27.45 | 1,027,813 | -0.33(-1.18%) |
Nov 08, 2017 | 27.33 | 27.80 | 27.27 | 27.78 | 944,957 | +0.38(+1.40%) |
Nov 07, 2017 | 27.48 | 28.03 | 27.06 | 27.39 | 1,257,126 | +0.03(+0.11%) |
Nov 06, 2017 | 27.24 | 27.55 | 27.24 | 27.36 | 956,316 | +0.03(+0.11%) |
Nov 03, 2017 | 27.30 | 27.68 | 27.15 | 27.34 | 932,830 | -0.12(-0.42%) |
Nov 02, 2017 | 27.06 | 27.46 | 26.68 | 27.45 | 1,309,400 | +0.34(+1.24%) |
Nov 01, 2017 | 27.32 | 27.41 | 26.98 | 27.11 | 968,321 | +0.03(+0.11%) |
Oct 31, 2017 | 26.90 | 27.18 | 26.59 | 27.09 | 817,211 | +0.35(+1.29%) |
Oct 30, 2017 | 26.35 | 27.00 | 26.35 | 26.74 | 1,835,529 | -0.12(-0.46%) |
Oct 27, 2017 | 26.85 | 27.11 | 26.68 | 26.86 | 1,388,855 | -0.02(-0.07%) |
Oct 26, 2017 | 26.65 | 26.98 | 26.48 | 26.88 | 1,604,878 | +0.28(+1.05%) |
Oct 25, 2017 | 26.83 | 27.06 | 26.52 | 26.61 | 2,444,596 | -0.27(-1.00%) |
Oct 24, 2017 | 26.65 | 27.22 | 26.65 | 26.87 | 3,724,123 | +0.19(+0.72%) |
Oct 23, 2017 | 27.09 | 27.29 | 26.66 | 26.68 | 2,670,494 | -0.70(-2.56%) |
Oct 20, 2017 | 27.73 | 28.32 | 26.94 | 27.38 | 4,849,901 | -1.86(-6.37%) |
Oct 19, 2017 | 29.17 | 29.32 | 28.95 | 29.25 | 1,498,000 | +0.08(+0.26%) |
Oct 18, 2017 | 28.87 | 29.28 | 28.87 | 29.17 | 1,202,724 | +0.19(+0.66%) |
Oct 17, 2017 | 29.01 | 29.17 | 28.81 | 28.98 | 1,039,800 | -0.04(-0.13%) |
Oct 16, 2017 | 29.51 | 29.64 | 28.99 | 29.02 | 1,572,216 | -0.49(-1.66%) |
Oct 13, 2017 | 29.58 | 29.63 | 29.18 | 29.51 | 1,291,567 | +0.03(+0.10%) |
Oct 12, 2017 | 28.63 | 29.52 | 28.63 | 29.48 | 1,462,925 | +0.90(+3.16%) |
Oct 11, 2017 | 28.55 | 28.69 | 28.42 | 28.57 | 1,058,511 | +0.01(+0.03%) |
Oct 10, 2017 | 28.42 | 28.67 | 28.40 | 28.56 | 739,139 | +0.24(+0.85%) |
Oct 09, 2017 | 28.23 | 28.38 | 28.22 | 28.32 | 673,881 | +0.09(+0.31%) |
Oct 06, 2017 | 28.09 | 28.28 | 27.92 | 28.24 | 909,543 | +0.12(+0.41%) |
Oct 05, 2017 | 28.05 | 28.29 | 27.84 | 28.12 | 863,467 | +0.15(+0.55%) |
Oct 04, 2017 | 27.69 | 27.98 | 27.58 | 27.97 | 742,261 | +0.22(+0.80%) |
Oct 03, 2017 | 27.94 | 27.97 | 27.58 | 27.75 | 952,477 | -0.21(-0.76%) |
Oct 02, 2017 | 27.94 | 28.11 | 27.72 | 27.96 | 830,768 | +0.10(+0.34%) |
Sep 29, 2017 | 27.76 | 27.94 | 27.60 | 27.86 | 1,142,902 | +0.02(+0.07%) |
Sep 28, 2017 | 27.74 | 27.85 | 27.40 | 27.84 | 1,015,793 | +0.13(+0.49%) |
Sep 27, 2017 | 27.45 | 27.79 | 27.18 | 27.71 | 1,471,956 | +0.42(+1.52%) |
Sep 26, 2017 | 27.50 | 27.50 | 27.18 | 27.29 | 863,181 | -0.08(-0.28%) |
Sep 25, 2017 | 27.33 | 27.65 | 27.20 | 27.37 | 1,092,204 | +0.14(+0.52%) |
Sep 22, 2017 | 27.13 | 27.29 | 27.06 | 27.23 | 688,459 | +0.17(+0.63%) |
Sep 21, 2017 | 27.33 | 27.46 | 27.03 | 27.06 | 945,872 | -0.22(-0.80%) |
Sep 20, 2017 | 27.22 | 27.35 | 27.07 | 27.27 | 712,721 | +0.12(+0.45%) |
Sep 19, 2017 | 27.24 | 27.30 | 27.03 | 27.15 | 818,398 | -0.11(-0.42%) |
Sep 18, 2017 | 27.48 | 27.52 | 27.19 | 27.27 | 635,964 | -0.18(-0.65%) |
Sep 15, 2017 | 27.34 | 27.45 | 27.07 | 27.45 | 998,663 | +0.17(+0.62%) |
Sep 14, 2017 | 27.47 | 27.56 | 27.13 | 27.27 | 801,431 | -0.24(-0.86%) |
Sep 13, 2017 | 27.07 | 27.62 | 27.02 | 27.51 | 947,920 | +0.44(+1.64%) |
Sep 12, 2017 | 27.12 | 27.48 | 27.02 | 27.07 | 678,560 | -0.02(-0.07%) |
Sep 11, 2017 | 27.20 | 27.29 | 27.03 | 27.09 | 906,651 | +0.14(+0.53%) |
Sep 08, 2017 | 26.49 | 27.21 | 26.45 | 26.94 | 1,085,279 | +0.26(+0.96%) |
Sep 07, 2017 | 26.63 | 26.71 | 26.32 | 26.69 | 612,395 | +0.09(+0.32%) |
Sep 06, 2017 | 26.41 | 26.80 | 26.32 | 26.60 | 838,290 | +0.28(+1.08%) |
Sep 05, 2017 | 26.95 | 26.99 | 26.26 | 26.32 | 653,327 | -0.65(-2.42%) |