Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.65 | 24.71 | 24.59 | 24.69 | 15,407,500 | -0.13(-0.54%) |
Nov 29, 2017 | 25.08 | 25.11 | 24.80 | 24.82 | 14,024,738 | -0.29(-1.17%) |
Nov 28, 2017 | 25.10 | 25.18 | 25.05 | 25.11 | 6,504,488 | +0.07(+0.29%) |
Nov 27, 2017 | 25.18 | 25.18 | 25.03 | 25.04 | 3,518,402 | -0.51(-2.01%) |
Nov 24, 2017 | 25.50 | 25.59 | 25.49 | 25.55 | 2,104,187 | +0.05(+0.21%) |
Nov 22, 2017 | 25.55 | 25.56 | 25.44 | 25.50 | 3,172,387 | +0.08(+0.31%) |
Nov 21, 2017 | 25.43 | 25.48 | 25.41 | 25.42 | 5,546,934 | +0.33(+1.33%) |
Nov 20, 2017 | 25.05 | 25.11 | 25.03 | 25.09 | 3,559,271 | -0.05(-0.19%) |
Nov 17, 2017 | 25.11 | 25.19 | 25.11 | 25.13 | 5,075,022 | +0.07(+0.27%) |
Nov 16, 2017 | 24.86 | 25.11 | 24.86 | 25.07 | 5,511,023 | +0.29(+1.18%) |
Nov 15, 2017 | 24.68 | 24.78 | 24.65 | 24.77 | 6,444,645 | -0.14(-0.56%) |
Nov 14, 2017 | 24.87 | 24.94 | 24.85 | 24.91 | 4,495,373 | -0.07(-0.29%) |
Nov 13, 2017 | 24.89 | 25.02 | 24.84 | 24.99 | 3,655,622 | -0.01(-0.03%) |
Nov 10, 2017 | 25.03 | 25.05 | 24.95 | 24.99 | 5,779,360 | -0.03(-0.11%) |
Nov 09, 2017 | 25.01 | 25.03 | 24.89 | 25.02 | 6,497,348 | -0.25(-0.97%) |
Nov 08, 2017 | 25.25 | 25.27 | 25.21 | 25.26 | 4,327,505 | +0.05(+0.18%) |
Nov 07, 2017 | 25.34 | 25.34 | 25.20 | 25.22 | 5,520,502 | -0.06(-0.24%) |
Nov 06, 2017 | 25.22 | 25.29 | 25.22 | 25.28 | 4,200,797 | +0.05(+0.21%) |
Nov 03, 2017 | 25.22 | 25.26 | 25.11 | 25.22 | 5,484,339 | -0.02(-0.08%) |
Nov 02, 2017 | 25.26 | 25.28 | 25.18 | 25.24 | 4,014,966 | -0.06(-0.24%) |
Nov 01, 2017 | 25.44 | 25.45 | 25.26 | 25.30 | 8,416,511 | -0.05(-0.18%) |
Oct 31, 2017 | 25.31 | 25.36 | 25.31 | 25.35 | 2,697,671 | +0.13(+0.53%) |
Oct 30, 2017 | 25.27 | 25.30 | 25.20 | 25.22 | 4,114,938 | -0.02(-0.08%) |
Oct 27, 2017 | 25.07 | 25.26 | 25.05 | 25.24 | 5,479,246 | +0.25(+1.01%) |
Oct 26, 2017 | 25.07 | 25.09 | 24.98 | 24.99 | 2,962,382 | +0.01(+0.03%) |
Oct 25, 2017 | 25.07 | 25.11 | 24.87 | 24.98 | 4,737,284 | -0.04(-0.16%) |
Oct 24, 2017 | 25.01 | 25.08 | 25.00 | 25.02 | 3,029,854 | +0.02(+0.08%) |
Oct 23, 2017 | 25.07 | 25.09 | 24.97 | 25.00 | 2,736,872 | -0.15(-0.61%) |
Oct 20, 2017 | 25.11 | 25.15 | 25.11 | 25.15 | 5,245,999 | +0.02(+0.08%) |
Oct 19, 2017 | 25.02 | 25.13 | 24.97 | 25.13 | 6,314,085 | +0.02(+0.08%) |
Oct 18, 2017 | 25.15 | 25.21 | 25.09 | 25.11 | 3,236,437 | -0.01(-0.05%) |
Oct 17, 2017 | 25.07 | 25.14 | 25.04 | 25.13 | 3,635,974 | -0.06(-0.24%) |
Oct 16, 2017 | 25.23 | 25.24 | 25.18 | 25.18 | 3,050,340 | +0.02(+0.08%) |
Oct 13, 2017 | 25.14 | 25.20 | 25.13 | 25.16 | 4,813,699 | +0.20(+0.80%) |
Oct 12, 2017 | 24.99 | 25.03 | 24.94 | 24.97 | 3,621,908 | +0.09(+0.37%) |
Oct 11, 2017 | 24.78 | 24.89 | 24.75 | 24.87 | 6,064,599 | +0.35(+1.41%) |
Oct 10, 2017 | 24.45 | 24.53 | 24.45 | 24.53 | 4,043,195 | +0.16(+0.66%) |
Oct 09, 2017 | 24.34 | 24.38 | 24.30 | 24.37 | 2,068,875 | +0.05(+0.19%) |
Oct 06, 2017 | 24.32 | 24.35 | 24.24 | 24.32 | 2,979,921 | -0.06(-0.25%) |
Oct 05, 2017 | 24.33 | 24.43 | 24.31 | 24.38 | 3,825,177 | +0.24(+0.99%) |
Oct 04, 2017 | 24.10 | 24.15 | 24.09 | 24.14 | 2,339,961 | -0.05(-0.19%) |
Oct 03, 2017 | 24.13 | 24.21 | 24.13 | 24.19 | 3,285,826 | +0.04(+0.17%) |
Oct 02, 2017 | 24.11 | 24.18 | 24.09 | 24.15 | 5,607,914 | +0.13(+0.53%) |
Sep 29, 2017 | 23.92 | 24.03 | 23.91 | 24.02 | 5,846,869 | +0.19(+0.81%) |
Sep 28, 2017 | 23.78 | 23.87 | 23.77 | 23.83 | 6,343,087 | -0.11(-0.44%) |
Sep 27, 2017 | 23.91 | 23.98 | 23.84 | 23.93 | 6,190,725 | +0.00(+0.00%) |
Sep 26, 2017 | 23.89 | 24.00 | 23.89 | 23.93 | 7,437,540 | +0.03(+0.11%) |
Sep 25, 2017 | 24.01 | 24.05 | 23.85 | 23.91 | 7,110,734 | -0.40(-1.64%) |
Sep 22, 2017 | 24.33 | 24.37 | 24.27 | 24.31 | 7,344,420 | -0.37(-1.48%) |
Sep 21, 2017 | 24.70 | 24.73 | 24.62 | 24.67 | 4,526,264 | +0.23(+0.93%) |
Sep 20, 2017 | 24.62 | 24.64 | 24.29 | 24.45 | 7,049,496 | -0.35(-1.40%) |
Sep 19, 2017 | 24.75 | 24.80 | 24.71 | 24.79 | 3,946,135 | -0.11(-0.43%) |
Sep 18, 2017 | 24.93 | 24.97 | 24.88 | 24.90 | 4,409,946 | +0.03(+0.11%) |
Sep 15, 2017 | 24.85 | 24.89 | 24.79 | 24.87 | 3,711,961 | +0.17(+0.67%) |
Sep 14, 2017 | 24.67 | 24.73 | 24.63 | 24.71 | 3,067,358 | +0.06(+0.24%) |
Sep 13, 2017 | 24.66 | 24.69 | 24.62 | 24.65 | 3,279,974 | -0.35(-1.41%) |
Sep 12, 2017 | 25.03 | 25.06 | 24.97 | 25.00 | 3,151,634 | -0.08(-0.32%) |
Sep 11, 2017 | 24.92 | 25.09 | 24.92 | 25.08 | 4,149,205 | +0.17(+0.67%) |
Sep 08, 2017 | 24.97 | 25.00 | 24.91 | 24.91 | 3,971,866 | -0.05(-0.19%) |
Sep 07, 2017 | 24.89 | 24.97 | 24.88 | 24.96 | 3,086,224 | +0.07(+0.27%) |
Sep 06, 2017 | 24.85 | 24.90 | 24.83 | 24.89 | 4,018,532 | -0.01(-0.03%) |
Sep 05, 2017 | 24.97 | 25.01 | 24.77 | 24.90 | 6,085,497 | -0.17(-0.69%) |