Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.30 | 27.64 | 27.03 | 27.52 | 2,535,690 | +0.31(+1.16%) |
Nov 29, 2017 | 27.69 | 27.72 | 27.01 | 27.20 | 2,505,679 | -0.50(-1.79%) |
Nov 28, 2017 | 28.07 | 28.11 | 27.63 | 27.70 | 2,154,314 | -0.32(-1.16%) |
Nov 27, 2017 | 28.37 | 28.48 | 27.72 | 28.02 | 2,888,761 | -0.38(-1.34%) |
Nov 24, 2017 | 28.42 | 28.63 | 28.26 | 28.40 | 778,487 | +0.01(+0.03%) |
Nov 22, 2017 | 28.43 | 28.52 | 28.17 | 28.39 | 1,327,069 | +0.00(+0.00%) |
Nov 21, 2017 | 28.38 | 28.50 | 28.07 | 28.39 | 1,623,728 | +0.20(+0.71%) |
Nov 20, 2017 | 28.07 | 28.19 | 27.86 | 28.19 | 1,626,197 | +0.32(+1.16%) |
Nov 17, 2017 | 27.77 | 28.08 | 27.60 | 27.87 | 1,463,923 | +0.11(+0.41%) |
Nov 16, 2017 | 27.42 | 28.04 | 27.39 | 27.76 | 1,861,927 | +0.50(+1.82%) |
Nov 15, 2017 | 27.12 | 27.48 | 26.91 | 27.26 | 1,368,141 | -0.10(-0.38%) |
Nov 14, 2017 | 27.10 | 27.58 | 27.10 | 27.36 | 1,957,612 | +0.10(+0.38%) |
Nov 13, 2017 | 27.05 | 27.29 | 26.90 | 27.26 | 5,932,465 | +0.05(+0.17%) |
Nov 10, 2017 | 26.89 | 27.33 | 26.83 | 27.21 | 2,304,323 | +0.28(+1.02%) |
Nov 09, 2017 | 26.76 | 26.97 | 26.53 | 26.94 | 2,139,709 | +0.06(+0.21%) |
Nov 08, 2017 | 26.23 | 27.08 | 26.15 | 26.88 | 3,399,174 | +0.57(+2.17%) |
Nov 07, 2017 | 26.84 | 26.84 | 25.96 | 26.31 | 2,788,219 | -0.76(-2.81%) |
Nov 06, 2017 | 26.56 | 27.08 | 26.19 | 27.07 | 2,257,505 | +0.42(+1.57%) |
Nov 03, 2017 | 27.34 | 27.46 | 26.60 | 26.65 | 2,988,800 | -0.45(-1.65%) |
Nov 02, 2017 | 26.98 | 27.17 | 26.65 | 27.10 | 1,968,945 | +0.07(+0.25%) |
Nov 01, 2017 | 27.12 | 27.19 | 26.83 | 27.03 | 1,244,547 | +0.13(+0.49%) |
Oct 31, 2017 | 26.63 | 27.03 | 26.48 | 26.90 | 1,233,911 | +0.36(+1.36%) |
Oct 30, 2017 | 27.09 | 27.09 | 26.44 | 26.54 | 2,191,745 | -0.51(-1.90%) |
Oct 27, 2017 | 26.67 | 27.08 | 26.27 | 27.05 | 1,827,973 | +0.49(+1.86%) |
Oct 26, 2017 | 26.96 | 27.09 | 26.53 | 26.56 | 1,486,390 | -0.37(-1.38%) |
Oct 25, 2017 | 26.84 | 27.08 | 26.60 | 26.93 | 2,454,299 | +0.00(+0.00%) |
Oct 24, 2017 | 26.63 | 27.00 | 26.63 | 26.93 | 1,432,842 | +0.28(+1.03%) |
Oct 23, 2017 | 26.74 | 26.94 | 26.49 | 26.65 | 2,147,877 | +0.06(+0.21%) |
Oct 20, 2017 | 26.64 | 26.87 | 26.55 | 26.59 | 1,674,973 | +0.10(+0.39%) |
Oct 19, 2017 | 26.78 | 26.78 | 26.24 | 26.49 | 4,117,136 | -1.08(-3.93%) |
Oct 18, 2017 | 27.54 | 27.72 | 27.49 | 27.57 | 2,188,597 | +0.12(+0.45%) |
Oct 17, 2017 | 27.08 | 27.58 | 27.08 | 27.45 | 2,581,676 | +0.24(+0.87%) |
Oct 16, 2017 | 27.01 | 27.30 | 26.82 | 27.21 | 1,625,702 | +0.35(+1.31%) |
Oct 13, 2017 | 27.09 | 27.17 | 26.73 | 26.86 | 5,860,225 | -0.04(-0.14%) |
Oct 12, 2017 | 26.97 | 27.33 | 26.86 | 26.90 | 2,343,262 | -0.11(-0.42%) |
Oct 11, 2017 | 27.15 | 27.39 | 26.90 | 27.01 | 2,188,623 | -0.16(-0.60%) |
Oct 10, 2017 | 26.74 | 27.56 | 26.69 | 27.17 | 3,112,695 | -0.87(-3.09%) |
Oct 09, 2017 | 28.50 | 28.51 | 28.02 | 28.04 | 1,541,282 | -0.29(-1.04%) |
Oct 06, 2017 | 28.11 | 28.62 | 28.06 | 28.33 | 3,446,363 | +0.02(+0.07%) |
Oct 05, 2017 | 28.40 | 28.56 | 28.16 | 28.31 | 1,818,101 | -0.05(-0.17%) |
Oct 04, 2017 | 28.02 | 28.43 | 28.02 | 28.36 | 2,928,982 | +0.26(+0.91%) |
Oct 03, 2017 | 28.01 | 28.20 | 27.81 | 28.11 | 2,308,485 | +0.25(+0.89%) |
Oct 02, 2017 | 27.29 | 27.94 | 27.26 | 27.86 | 3,136,266 | +0.70(+2.59%) |
Sep 29, 2017 | 28.46 | 28.67 | 27.05 | 27.15 | 4,433,691 | -1.30(-4.58%) |
Sep 28, 2017 | 27.22 | 28.72 | 27.18 | 28.46 | 7,901,094 | +1.06(+3.85%) |
Sep 27, 2017 | 26.74 | 27.52 | 26.48 | 27.40 | 5,373,802 | +0.94(+3.56%) |
Sep 26, 2017 | 26.95 | 27.28 | 26.40 | 26.46 | 3,624,497 | -0.44(-1.63%) |
Sep 25, 2017 | 27.66 | 27.66 | 26.89 | 26.90 | 6,039,701 | -1.10(-3.94%) |
Sep 22, 2017 | 28.25 | 28.36 | 27.93 | 28.00 | 3,498,891 | -0.30(-1.08%) |
Sep 21, 2017 | 28.75 | 28.85 | 28.18 | 28.31 | 3,053,075 | -0.62(-2.14%) |
Sep 20, 2017 | 29.92 | 29.97 | 28.69 | 28.92 | 2,638,491 | -0.98(-3.28%) |
Sep 19, 2017 | 29.44 | 30.06 | 29.40 | 29.90 | 1,653,042 | +0.65(+2.21%) |
Sep 18, 2017 | 29.35 | 29.40 | 29.02 | 29.26 | 1,658,921 | +0.04(+0.13%) |
Sep 15, 2017 | 29.06 | 29.29 | 29.06 | 29.22 | 2,307,615 | +0.01(+0.03%) |
Sep 14, 2017 | 29.32 | 29.45 | 29.17 | 29.21 | 903,803 | -0.29(-1.00%) |
Sep 13, 2017 | 29.49 | 29.71 | 29.37 | 29.50 | 1,417,801 | -0.11(-0.39%) |
Sep 12, 2017 | 29.88 | 29.91 | 29.58 | 29.62 | 1,926,822 | -0.10(-0.35%) |
Sep 11, 2017 | 29.24 | 29.90 | 29.05 | 29.72 | 2,573,714 | +0.77(+2.66%) |
Sep 08, 2017 | 28.79 | 29.04 | 28.66 | 28.95 | 1,133,908 | +0.08(+0.26%) |
Sep 07, 2017 | 28.96 | 29.05 | 28.77 | 28.88 | 1,552,559 | -0.07(-0.23%) |
Sep 06, 2017 | 29.43 | 29.43 | 28.92 | 28.94 | 1,981,694 | -0.42(-1.43%) |
Sep 05, 2017 | 29.72 | 29.84 | 29.11 | 29.36 | 1,028,337 | -0.45(-1.50%) |