Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.26 | 28.86 | 28.23 | 28.76 | 8,406,310 | +0.57(+2.04%) |
Jan 30, 2018 | 28.22 | 28.39 | 28.22 | 28.18 | 7,117,903 | -0.21(-0.76%) |
Jan 29, 2018 | 28.98 | 28.98 | 28.01 | 28.40 | 7,999,011 | -0.60(-2.06%) |
Jan 26, 2018 | 29.02 | 29.02 | 28.27 | 28.99 | 7,836,738 | +0.09(+0.32%) |
Jan 25, 2018 | 28.96 | 29.00 | 28.63 | 28.90 | 6,021,833 | +0.11(+0.37%) |
Jan 24, 2018 | 28.33 | 28.85 | 28.15 | 28.80 | 11,336,230 | +0.75(+2.68%) |
Jan 23, 2018 | 27.57 | 28.14 | 27.55 | 28.04 | 6,705,815 | +0.48(+1.75%) |
Jan 22, 2018 | 27.46 | 27.69 | 27.41 | 27.56 | 4,244,581 | +0.14(+0.50%) |
Jan 19, 2018 | 27.06 | 27.43 | 27.05 | 27.42 | 4,632,390 | +0.38(+1.42%) |
Jan 18, 2018 | 26.93 | 27.13 | 26.72 | 27.04 | 4,045,477 | +0.07(+0.26%) |
Jan 17, 2018 | 26.72 | 27.04 | 26.64 | 26.97 | 4,569,667 | +0.34(+1.29%) |
Jan 16, 2018 | 27.08 | 27.12 | 26.62 | 26.63 | 5,056,244 | -0.38(-1.42%) |
Jan 12, 2018 | 27.01 | 27.01 | 27.01 | 0 | +0.21(+0.77%) | |
Jan 11, 2018 | 26.71 | 26.85 | 26.48 | 26.80 | 4,445,979 | +0.12(+0.46%) |
Jan 10, 2018 | 26.49 | 26.68 | 5,901,000 | -0.33(-1.22%) | ||
Jan 09, 2018 | 27.24 | 27.24 | 26.96 | 27.01 | 3,303,187 | -0.18(-0.68%) |
Jan 08, 2018 | 27.04 | 27.26 | 27.02 | 27.19 | 3,604,024 | +0.18(+0.65%) |
Jan 05, 2018 | 27.11 | 27.26 | 26.98 | 27.02 | 3,818,116 | -0.04(-0.14%) |
Jan 04, 2018 | 27.35 | 27.35 | 27.03 | 27.06 | 3,560,931 | -0.22(-0.81%) |
Jan 03, 2018 | 26.99 | 27.32 | 26.99 | 27.28 | 3,815,563 | +0.24(+0.88%) |
Jan 02, 2018 | 27.04 | 27.08 | 26.74 | 27.04 | 4,104,232 | +0.03(+0.11%) |
Dec 29, 2017 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 26.89 | 27.04 | 26.77 | 27.01 | 2,362,889 | +0.12(+0.46%) |
Dec 27, 2017 | 26.89 | 27.00 | 26.80 | 26.89 | 2,602,997 | +0.03(+0.11%) |
Dec 26, 2017 | 26.78 | 26.94 | 26.75 | 26.86 | 2,205,253 | +0.09(+0.34%) |
Dec 22, 2017 | 26.99 | 27.08 | 26.58 | 26.77 | 3,735,752 | -0.21(-0.77%) |
Dec 21, 2017 | 27.22 | 27.26 | 26.93 | 26.97 | 4,579,814 | -0.16(-0.59%) |
Dec 20, 2017 | 27.24 | 27.52 | 27.12 | 27.13 | 3,553,368 | -0.05(-0.17%) |
Dec 19, 2017 | 27.56 | 27.67 | 27.14 | 27.18 | 2,656,423 | -0.41(-1.47%) |
Dec 18, 2017 | 27.59 | 27.77 | 27.49 | 27.58 | 3,488,548 | +0.13(+0.47%) |
Dec 15, 2017 | 27.66 | 27.67 | 27.41 | 27.45 | 6,220,317 | +0.15(+0.53%) |
Dec 14, 2017 | 27.41 | 27.62 | 27.30 | 27.31 | 2,966,245 | -0.08(-0.31%) |
Dec 13, 2017 | 27.39 | 27.70 | 27.26 | 27.39 | 3,351,002 | +0.10(+0.36%) |
Dec 12, 2017 | 27.29 | 27.52 | 27.26 | 27.29 | 4,214,124 | +0.15(+0.54%) |
Dec 11, 2017 | 27.09 | 27.18 | 26.85 | 27.15 | 2,773,486 | +0.01(+0.03%) |
Dec 08, 2017 | 27.36 | 27.39 | 27.07 | 27.14 | 2,964,486 | -0.15(-0.53%) |
Dec 07, 2017 | 27.00 | 27.31 | 26.95 | 27.29 | 2,333,542 | +0.29(+1.08%) |
Dec 06, 2017 | 27.00 | 27.11 | 26.84 | 27.00 | 2,917,713 | +0.04(+0.14%) |
Dec 05, 2017 | 26.96 | 27.15 | 26.85 | 26.96 | 2,450,005 | +0.05(+0.17%) |
Dec 04, 2017 | 27.29 | 27.30 | 26.78 | 26.91 | 5,090,648 | -0.21(-0.76%) |
Dec 01, 2017 | 27.23 | 27.24 | 26.80 | 27.12 | 3,662,554 | +0.02(+0.06%) |
Nov 30, 2017 | 27.01 | 27.38 | 26.82 | 27.10 | 5,119,276 | +0.25(+0.94%) |
Nov 29, 2017 | 27.05 | 27.08 | 26.73 | 26.85 | 3,712,779 | -0.24(-0.87%) |
Nov 28, 2017 | 27.15 | 27.37 | 27.07 | 27.08 | 3,200,926 | +0.11(+0.42%) |
Nov 27, 2017 | 27.55 | 27.56 | 26.94 | 26.97 | 4,776,510 | -0.49(-1.77%) |
Nov 24, 2017 | 27.51 | 27.71 | 27.41 | 27.46 | 934,814 | -0.02(-0.06%) |
Nov 22, 2017 | 27.41 | 27.56 | 27.39 | 27.47 | 1,672,229 | +0.06(+0.22%) |
Nov 21, 2017 | 27.48 | 27.53 | 27.33 | 27.41 | 3,721,698 | +0.00(+0.00%) |
Nov 20, 2017 | 27.59 | 27.72 | 27.40 | 27.41 | 3,521,480 | -0.13(-0.47%) |
Nov 17, 2017 | 27.59 | 27.80 | 27.54 | 27.54 | 3,160,992 | -0.21(-0.74%) |
Nov 16, 2017 | 27.81 | 28.03 | 27.59 | 27.75 | 3,860,484 | +0.00(+0.00%) |
Nov 15, 2017 | 27.37 | 27.84 | 27.26 | 27.75 | 5,272,604 | +0.27(+0.97%) |
Nov 14, 2017 | 27.14 | 27.52 | 26.99 | 27.48 | 3,122,221 | +0.18(+0.67%) |
Nov 13, 2017 | 27.42 | 27.68 | 27.25 | 27.30 | 3,129,837 | -0.14(-0.50%) |
Nov 10, 2017 | 27.48 | 27.69 | 27.40 | 27.43 | 3,986,852 | -0.10(-0.36%) |
Nov 09, 2017 | 27.53 | 27.59 | 27.27 | 27.53 | 2,484,507 | -0.11(-0.38%) |
Nov 08, 2017 | 27.28 | 27.69 | 27.26 | 27.64 | 5,304,296 | +0.32(+1.17%) |
Nov 07, 2017 | 27.09 | 27.32 | 27.06 | 27.32 | 3,022,036 | +0.25(+0.93%) |
Nov 06, 2017 | 27.08 | 27.15 | 26.94 | 27.07 | 2,911,115 | -0.04(-0.14%) |
Nov 03, 2017 | 26.92 | 27.22 | 26.80 | 27.11 | 3,202,957 | +0.08(+0.28%) |
Nov 02, 2017 | 27.28 | 27.56 | 26.95 | 27.03 | 6,525,530 | -0.15(-0.56%) |