Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.25 | 27.25 | 27.25 | 0 | -0.37(-1.34%) | |
Dec 28, 2017 | 27.30 | 27.65 | 27.20 | 27.62 | 2,424,178 | +0.28(+1.02%) |
Dec 27, 2017 | 27.07 | 27.36 | 26.96 | 27.34 | 1,873,540 | +0.27(+1.00%) |
Dec 26, 2017 | 26.80 | 27.24 | 26.71 | 27.07 | 1,988,022 | +0.24(+0.89%) |
Dec 22, 2017 | 26.70 | 26.95 | 26.42 | 26.83 | 2,748,156 | +0.03(+0.11%) |
Dec 21, 2017 | 26.29 | 26.82 | 26.08 | 26.80 | 3,259,260 | +0.67(+2.56%) |
Dec 20, 2017 | 25.75 | 26.23 | 25.70 | 26.13 | 3,205,598 | +0.50(+1.95%) |
Dec 19, 2017 | 25.67 | 25.67 | 25.15 | 25.63 | 2,578,024 | +0.02(+0.08%) |
Dec 18, 2017 | 25.47 | 25.72 | 25.46 | 25.61 | 2,872,815 | +0.31(+1.23%) |
Dec 15, 2017 | 25.17 | 25.40 | 25.08 | 25.30 | 6,665,258 | +0.31(+1.24%) |
Dec 14, 2017 | 25.22 | 25.34 | 24.85 | 24.99 | 3,069,203 | -0.19(-0.75%) |
Dec 13, 2017 | 24.65 | 25.52 | 24.61 | 25.18 | 3,904,744 | +0.53(+2.15%) |
Dec 12, 2017 | 24.65 | 24.67 | 24.35 | 24.65 | 2,120,711 | +0.00(+0.00%) |
Dec 11, 2017 | 24.45 | 24.56 | 24.14 | 2,364,493 | +0.00(+0.00%) | |
Dec 08, 2017 | 24.70 | 24.72 | 24.34 | 24.47 | 1,600,896 | -0.12(-0.49%) |
Dec 07, 2017 | 24.51 | 24.73 | 23.97 | 24.59 | 2,143,296 | +0.46(+1.91%) |
Dec 06, 2017 | 24.11 | 24.36 | 24.01 | 24.13 | 5,072,646 | -0.10(-0.41%) |
Dec 05, 2017 | 24.73 | 24.73 | 24.13 | 24.23 | 2,379,112 | -0.50(-2.02%) |
Dec 04, 2017 | 24.87 | 24.99 | 24.70 | 24.73 | 4,075,098 | +0.23(+0.94%) |
Dec 01, 2017 | 24.63 | 24.78 | 24.22 | 24.50 | 2,651,161 | -0.11(-0.45%) |
Nov 30, 2017 | 24.21 | 24.63 | 24.00 | 24.61 | 3,304,774 | +0.54(+2.24%) |
Nov 29, 2017 | 24.25 | 24.46 | 24.03 | 24.07 | 3,236,532 | -0.16(-0.66%) |
Nov 28, 2017 | 23.71 | 24.32 | 23.58 | 24.23 | 3,486,117 | +0.62(+2.63%) |
Nov 27, 2017 | 23.92 | 24.00 | 23.05 | 23.61 | 4,575,294 | -0.38(-1.58%) |
Nov 24, 2017 | 23.85 | 24.16 | 23.84 | 23.99 | 1,945,418 | +0.24(+1.01%) |
Nov 22, 2017 | 23.79 | 23.99 | 23.71 | 23.75 | 1,673,791 | +0.01(+0.04%) |
Nov 21, 2017 | 24.12 | 24.25 | 23.63 | 23.74 | 3,275,944 | -0.15(-0.63%) |
Nov 20, 2017 | 23.81 | 23.91 | 23.61 | 23.89 | 2,011,419 | +0.04(+0.17%) |
Nov 17, 2017 | 23.65 | 24.07 | 23.60 | 23.85 | 1,911,188 | +0.12(+0.51%) |
Nov 16, 2017 | 23.43 | 23.91 | 23.43 | 23.73 | 2,216,293 | +0.37(+1.58%) |
Nov 15, 2017 | 23.10 | 23.68 | 22.74 | 23.36 | 4,249,522 | +0.16(+0.69%) |
Nov 14, 2017 | 23.63 | 23.79 | 23.13 | 23.20 | 4,488,922 | -0.59(-2.48%) |
Nov 13, 2017 | 24.13 | 24.29 | 23.70 | 23.79 | 2,832,744 | -0.45(-1.86%) |
Nov 10, 2017 | 24.39 | 24.57 | 24.20 | 24.24 | 2,386,717 | -0.21(-0.86%) |
Nov 09, 2017 | 24.60 | 24.60 | 24.13 | 24.45 | 2,977,916 | -0.33(-1.33%) |
Nov 08, 2017 | 24.97 | 25.09 | 24.54 | 24.78 | 4,165,985 | -0.30(-1.20%) |
Nov 07, 2017 | 25.58 | 25.62 | 24.90 | 25.08 | 3,788,593 | -0.53(-2.07%) |
Nov 06, 2017 | 25.35 | 25.77 | 25.23 | 25.61 | 4,326,708 | +0.27(+1.07%) |
Nov 03, 2017 | 25.16 | 25.54 | 25.02 | 25.34 | 2,715,017 | +0.10(+0.40%) |
Nov 02, 2017 | 25.02 | 25.32 | 24.79 | 25.24 | 3,331,139 | +0.12(+0.48%) |
Nov 01, 2017 | 25.25 | 25.63 | 25.00 | 25.12 | 4,199,184 | +0.00(+0.00%) |
Oct 31, 2017 | 24.76 | 25.15 | 24.64 | 25.12 | 2,998,716 | +0.34(+1.37%) |
Oct 30, 2017 | 24.47 | 24.83 | 24.32 | 24.78 | 2,924,105 | +0.17(+0.69%) |
Oct 27, 2017 | 24.51 | 24.67 | 24.34 | 24.61 | 2,927,309 | +0.02(+0.08%) |
Oct 26, 2017 | 24.99 | 25.08 | 24.29 | 24.59 | 5,046,948 | -0.26(-1.05%) |
Oct 25, 2017 | 24.32 | 24.97 | 24.12 | 24.85 | 4,187,344 | +0.52(+2.14%) |
Oct 24, 2017 | 24.52 | 25.22 | 23.93 | 24.33 | 7,951,610 | -0.02(-0.08%) |
Oct 23, 2017 | 27.42 | 27.55 | 24.25 | 24.35 | 12,678,408 | -2.82(-10.38%) |
Oct 20, 2017 | 26.94 | 27.31 | 26.83 | 27.17 | 4,236,940 | +0.49(+1.84%) |
Oct 19, 2017 | 26.65 | 26.69 | 26.33 | 26.68 | 2,878,234 | -0.21(-0.78%) |
Oct 18, 2017 | 26.82 | 26.95 | 26.67 | 26.89 | 2,424,606 | +0.05(+0.19%) |
Oct 17, 2017 | 27.00 | 27.23 | 26.77 | 26.84 | 2,191,471 | -0.33(-1.21%) |
Oct 16, 2017 | 27.24 | 27.44 | 27.00 | 27.17 | 3,416,978 | +0.01(+0.04%) |
Oct 13, 2017 | 27.67 | 27.68 | 27.04 | 27.16 | 9,037,754 | -0.40(-1.45%) |
Oct 12, 2017 | 27.27 | 27.68 | 27.08 | 27.56 | 3,622,173 | +0.21(+0.77%) |
Oct 11, 2017 | 27.28 | 27.84 | 27.12 | 27.35 | 6,909,534 | -0.04(-0.15%) |
Oct 10, 2017 | 27.64 | 27.85 | 27.28 | 27.39 | 2,550,088 | +0.00(+0.00%) |
Oct 09, 2017 | 27.17 | 27.65 | 27.12 | 27.39 | 3,748,759 | +0.29(+1.07%) |
Oct 06, 2017 | 26.68 | 27.15 | 26.54 | 27.10 | 2,812,159 | +0.25(+0.93%) |
Oct 05, 2017 | 26.65 | 27.10 | 26.65 | 26.85 | 3,655,504 | +0.08(+0.30%) |
Oct 04, 2017 | 26.15 | 26.88 | 26.15 | 26.77 | 3,888,120 | +0.64(+2.45%) |
Oct 03, 2017 | 25.84 | 26.56 | 25.74 | 26.13 | 6,069,192 | +0.21(+0.81%) |