Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.59 | 26.79 | 26.50 | 26.63 | 30,206,002 | +0.04(+0.14%) |
Nov 29, 2017 | 26.39 | 26.74 | 26.34 | 26.59 | 20,806,872 | +0.26(+1.00%) |
Nov 28, 2017 | 26.14 | 26.36 | 26.08 | 26.33 | 17,680,236 | +0.26(+1.01%) |
Nov 27, 2017 | 26.18 | 25.98 | 26.06 | 14,013,528 | +0.00(+0.00%) | |
Nov 24, 2017 | 26.08 | 26.11 | 25.97 | 26.06 | 8,711,587 | +0.04(+0.17%) |
Nov 22, 2017 | 26.03 | 26.07 | 25.94 | 26.02 | 14,370,821 | -0.08(-0.31%) |
Nov 21, 2017 | 26.00 | 26.24 | 25.98 | 26.10 | 17,225,908 | +0.14(+0.54%) |
Nov 20, 2017 | 25.98 | 26.03 | 25.90 | 25.96 | 16,090,711 | -0.01(-0.06%) |
Nov 17, 2017 | 25.97 | 26.06 | 25.83 | 25.97 | 20,218,678 | -0.14(-0.53%) |
Nov 16, 2017 | 25.95 | 26.13 | 25.89 | 26.11 | 17,245,934 | +0.15(+0.57%) |
Nov 15, 2017 | 25.91 | 26.07 | 25.87 | 25.97 | 17,630,456 | -0.01(-0.06%) |
Nov 14, 2017 | 25.89 | 26.22 | 25.86 | 25.98 | 22,323,750 | +0.06(+0.23%) |
Nov 13, 2017 | 25.86 | 26.05 | 25.80 | 25.92 | 32,373,750 | +0.09(+0.34%) |
Nov 10, 2017 | 25.78 | 25.84 | 25.55 | 25.83 | 20,489,182 | -0.01(-0.06%) |
Nov 09, 2017 | 25.76 | 25.89 | 25.58 | 25.85 | 18,199,450 | +0.13(+0.51%) |
Nov 08, 2017 | 25.74 | 25.75 | 25.49 | 25.72 | 18,646,904 | -0.01(-0.06%) |
Nov 07, 2017 | 25.69 | 25.77 | 25.64 | 25.73 | 14,968,497 | +0.03(+0.11%) |
Nov 06, 2017 | 25.90 | 25.91 | 25.56 | 25.70 | 14,602,802 | -0.17(-0.65%) |
Nov 03, 2017 | 25.80 | 25.88 | 25.70 | 25.87 | 12,201,294 | +0.07(+0.25%) |
Nov 02, 2017 | 25.67 | 25.84 | 25.49 | 25.80 | 18,096,654 | +0.15(+0.57%) |
Nov 01, 2017 | 25.48 | 26.00 | 25.40 | 25.66 | 21,587,376 | +0.15(+0.57%) |
Oct 31, 2017 | 25.51 | 25.72 | 24.82 | 25.51 | 32,324,574 | -0.07(-0.26%) |
Oct 30, 2017 | 25.78 | 25.81 | 25.48 | 25.58 | 34,779,920 | -0.33(-1.26%) |
Oct 27, 2017 | 25.86 | 26.02 | 25.76 | 25.91 | 20,530,744 | -0.10(-0.39%) |
Oct 26, 2017 | 26.26 | 26.35 | 25.91 | 26.01 | 23,956,276 | -0.31(-1.16%) |
Oct 25, 2017 | 26.34 | 26.45 | 26.14 | 26.31 | 22,846,236 | -0.08(-0.30%) |
Oct 24, 2017 | 26.52 | 26.58 | 26.19 | 26.39 | 20,634,112 | -0.09(-0.36%) |
Oct 23, 2017 | 26.42 | 26.76 | 26.42 | 26.49 | 20,831,956 | -0.01(-0.06%) |
Oct 20, 2017 | 26.42 | 26.50 | 26.22 | 26.50 | 24,051,618 | +0.13(+0.50%) |
Oct 19, 2017 | 26.12 | 26.47 | 26.08 | 26.37 | 27,194,660 | +0.30(+1.14%) |
Oct 18, 2017 | 26.38 | 26.41 | 26.04 | 26.07 | 19,813,248 | -0.27(-1.02%) |
Oct 17, 2017 | 26.15 | 26.44 | 26.02 | 26.34 | 19,265,846 | +0.16(+0.61%) |
Oct 16, 2017 | 26.45 | 26.55 | 26.11 | 26.18 | 18,663,558 | -0.26(-0.99%) |
Oct 13, 2017 | 26.47 | 26.55 | 26.38 | 26.44 | 17,547,590 | -0.01(-0.03%) |
Oct 12, 2017 | 26.55 | 26.63 | 26.40 | 26.45 | 19,230,686 | -0.07(-0.27%) |
Oct 11, 2017 | 26.47 | 26.55 | 26.34 | 26.52 | 23,681,750 | +0.04(+0.14%) |
Oct 10, 2017 | 26.47 | 26.57 | 26.22 | 26.49 | 24,377,470 | +0.19(+0.72%) |
Oct 09, 2017 | 26.24 | 26.30 | 26.15 | 26.30 | 13,400,126 | +0.07(+0.25%) |
Oct 06, 2017 | 26.19 | 26.30 | 26.15 | 26.23 | 16,572,994 | +0.04(+0.14%) |
Oct 05, 2017 | 26.11 | 26.20 | 26.02 | 26.20 | 18,697,012 | +0.03(+0.11%) |
Oct 04, 2017 | 26.33 | 26.37 | 26.12 | 26.17 | 14,909,222 | -0.13(-0.50%) |
Oct 03, 2017 | 26.21 | 26.34 | 26.02 | 26.30 | 18,681,298 | +0.05(+0.19%) |
Oct 02, 2017 | 25.96 | 26.27 | 25.83 | 26.25 | 22,870,362 | +0.27(+1.04%) |
Sep 29, 2017 | 25.94 | 25.98 | 25.72 | 25.98 | 21,992,250 | +0.07(+0.28%) |
Sep 28, 2017 | 25.67 | 26.04 | 25.63 | 25.91 | 24,821,290 | +0.11(+0.42%) |
Sep 27, 2017 | 25.85 | 25.80 | 20,212,410 | +0.11(+0.43%) | ||
Sep 26, 2017 | 25.84 | 25.94 | 25.64 | 25.69 | 24,130,690 | -0.15(-0.59%) |
Sep 25, 2017 | 26.12 | 26.22 | 25.79 | 25.84 | 30,482,494 | -0.33(-1.25%) |
Sep 22, 2017 | 26.27 | 26.28 | 26.03 | 26.17 | 20,070,738 | -0.01(-0.03%) |
Sep 21, 2017 | 26.24 | 26.34 | 26.13 | 26.18 | 21,617,684 | -0.01(-0.06%) |
Sep 20, 2017 | 26.15 | 26.35 | 26.06 | 26.19 | 35,288,700 | +0.39(+1.52%) |
Sep 19, 2017 | 25.95 | 25.95 | 25.72 | 25.80 | 21,564,180 | -0.07(-0.28%) |
Sep 18, 2017 | 25.75 | 25.87 | 25.62 | 25.87 | 23,273,788 | +0.14(+0.54%) |
Sep 15, 2017 | 25.91 | 25.99 | 25.64 | 25.73 | 39,674,668 | -0.27(-1.04%) |
Sep 14, 2017 | 25.51 | 26.08 | 25.47 | 26.00 | 37,689,784 | +0.49(+1.91%) |
Sep 13, 2017 | 25.66 | 25.78 | 25.45 | 25.51 | 28,833,990 | -0.23(-0.88%) |
Sep 12, 2017 | 25.02 | 26.02 | 25.00 | 25.74 | 51,197,940 | +0.76(+3.06%) |
Sep 11, 2017 | 24.81 | 24.99 | 24.73 | 24.97 | 22,508,464 | +0.16(+0.65%) |
Sep 08, 2017 | 24.71 | 24.92 | 24.60 | 24.81 | 21,221,040 | +0.08(+0.32%) |
Sep 07, 2017 | 24.77 | 24.84 | 24.60 | 24.73 | 24,552,936 | +0.00(+0.00%) |
Sep 06, 2017 | 24.71 | 24.82 | 24.68 | 24.73 | 18,156,362 | +0.14(+0.56%) |
Sep 05, 2017 | 24.65 | 24.86 | 24.56 | 24.60 | 19,646,414 | -0.12(-0.47%) |