Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.83 | 27.83 | 27.83 | 0 | +0.10(+0.37%) | |
Dec 28, 2017 | 27.73 | 27.77 | 27.73 | 27.73 | 5,102,974 | -0.06(-0.20%) |
Dec 27, 2017 | 27.77 | 27.81 | 27.74 | 27.78 | 1,897,986 | -0.02(-0.07%) |
Dec 26, 2017 | 27.80 | 27.82 | 27.77 | 27.80 | 1,425,198 | +0.04(+0.13%) |
Dec 22, 2017 | 27.74 | 27.83 | 27.74 | 27.77 | 3,043,874 | +0.01(+0.03%) |
Dec 21, 2017 | 27.73 | 27.78 | 27.67 | 27.76 | 3,127,939 | -0.05(-0.17%) |
Dec 20, 2017 | 27.67 | 27.83 | 27.67 | 27.80 | 2,220,299 | +0.02(+0.07%) |
Dec 19, 2017 | 27.65 | 27.79 | 27.65 | 27.79 | 4,036,807 | +0.10(+0.37%) |
Dec 18, 2017 | 27.69 | 27.71 | 27.64 | 27.68 | 3,787,544 | -0.17(-0.60%) |
Dec 15, 2017 | 27.96 | 27.98 | 27.80 | 27.85 | 3,101,238 | -0.24(-0.85%) |
Dec 14, 2017 | 27.93 | 28.09 | 27.92 | 28.09 | 2,565,859 | +0.12(+0.43%) |
Dec 13, 2017 | 27.93 | 27.98 | 27.88 | 27.97 | 1,727,386 | +0.01(+0.03%) |
Dec 12, 2017 | 27.98 | 28.01 | 27.90 | 27.96 | 2,872,576 | -0.05(-0.16%) |
Dec 11, 2017 | 28.10 | 28.10 | 28.01 | 28.01 | 1,531,416 | -0.09(-0.33%) |
Dec 08, 2017 | 28.14 | 28.18 | 28.10 | 28.10 | 2,504,217 | -0.15(-0.52%) |
Dec 07, 2017 | 28.36 | 28.37 | 28.21 | 28.25 | 1,565,349 | -0.09(-0.33%) |
Dec 06, 2017 | 28.37 | 28.38 | 28.28 | 28.34 | 2,310,625 | +0.00(+0.00%) |
Dec 05, 2017 | 28.31 | 28.36 | 28.13 | 28.34 | 2,680,343 | +0.09(+0.33%) |
Dec 04, 2017 | 28.01 | 28.25 | 27.99 | 28.25 | 3,290,288 | +0.05(+0.16%) |
Dec 01, 2017 | 28.17 | 28.46 | 28.11 | 28.20 | 6,506,151 | +0.05(+0.16%) |
Nov 30, 2017 | 28.27 | 28.29 | 28.03 | 28.15 | 3,202,557 | -0.23(-0.81%) |
Nov 29, 2017 | 28.35 | 28.44 | 28.28 | 28.38 | 3,393,675 | +0.01(+0.03%) |
Nov 28, 2017 | 28.60 | 28.61 | 28.37 | 28.37 | 1,797,219 | -0.28(-0.96%) |
Nov 27, 2017 | 28.64 | 28.68 | 28.60 | 28.65 | 1,251,694 | +0.00(+0.00%) |
Nov 24, 2017 | 28.65 | 28.66 | 28.62 | 28.65 | 758,836 | -0.05(-0.16%) |
Nov 22, 2017 | 28.67 | 28.73 | 28.66 | 28.70 | 2,002,778 | +0.03(+0.10%) |
Nov 21, 2017 | 28.76 | 28.77 | 28.66 | 28.67 | 2,109,481 | -0.20(-0.70%) |
Nov 20, 2017 | 28.88 | 28.92 | 28.84 | 28.87 | 2,149,162 | -0.04(-0.13%) |
Nov 17, 2017 | 28.87 | 28.92 | 28.85 | 28.91 | 1,270,116 | +0.08(+0.29%) |
Nov 16, 2017 | 28.96 | 28.96 | 28.78 | 28.83 | 1,886,051 | -0.25(-0.86%) |
Nov 15, 2017 | 29.04 | 29.16 | 28.98 | 29.08 | 2,518,944 | +0.16(+0.54%) |
Nov 14, 2017 | 28.96 | 29.07 | 28.91 | 28.92 | 2,229,365 | +0.06(+0.19%) |
Nov 13, 2017 | 28.98 | 28.98 | 28.83 | 28.86 | 1,825,056 | -0.03(-0.10%) |
Nov 10, 2017 | 28.92 | 28.96 | 28.87 | 28.89 | 4,599,960 | +0.02(+0.06%) |
Nov 09, 2017 | 28.91 | 29.07 | 28.84 | 28.87 | 3,225,136 | +0.10(+0.35%) |
Nov 08, 2017 | 28.84 | 28.87 | 28.75 | 28.77 | 1,077,627 | -0.05(-0.16%) |
Nov 07, 2017 | 28.77 | 28.87 | 28.73 | 28.82 | 1,647,477 | +0.02(+0.06%) |
Nov 06, 2017 | 28.85 | 28.86 | 28.77 | 28.80 | 1,265,967 | -0.05(-0.16%) |
Nov 03, 2017 | 28.91 | 28.96 | 28.83 | 28.84 | 1,334,014 | -0.08(-0.29%) |
Nov 02, 2017 | 28.95 | 29.08 | 28.91 | 28.93 | 1,171,699 | -0.02(-0.06%) |
Nov 01, 2017 | 28.88 | 28.99 | 28.83 | 28.95 | 1,429,109 | -0.03(-0.10%) |
Oct 31, 2017 | 28.97 | 29.02 | 28.94 | 28.97 | 1,647,646 | -0.05(-0.16%) |
Oct 30, 2017 | 29.06 | 28.93 | 29.02 | 1,289,656 | +0.11(+0.38%) | |
Oct 27, 2017 | 29.05 | 29.09 | 28.89 | 28.91 | 1,823,662 | -0.24(-0.82%) |
Oct 26, 2017 | 29.10 | 29.16 | 29.07 | 29.15 | 1,405,936 | -0.03(-0.09%) |
Oct 25, 2017 | 29.08 | 29.33 | 29.07 | 29.18 | 2,468,952 | +0.13(+0.44%) |
Oct 24, 2017 | 29.04 | 29.08 | 29.01 | 29.05 | 1,363,091 | -0.04(-0.13%) |
Oct 23, 2017 | 28.94 | 29.10 | 28.94 | 29.08 | 1,702,789 | +0.11(+0.38%) |
Oct 20, 2017 | 29.02 | 29.06 | 28.97 | 28.97 | 1,649,600 | -0.16(-0.54%) |
Oct 19, 2017 | 29.23 | 29.29 | 29.12 | 29.13 | 1,522,024 | -0.01(-0.03%) |
Oct 18, 2017 | 29.11 | 29.16 | 29.10 | 29.14 | 1,860,011 | -0.02(-0.06%) |
Oct 17, 2017 | 29.19 | 29.21 | 29.15 | 29.16 | 1,214,925 | -0.01(-0.03%) |
Oct 16, 2017 | 29.19 | 29.23 | 29.15 | 29.17 | 1,103,245 | -0.05(-0.16%) |
Oct 13, 2017 | 29.20 | 29.24 | 29.18 | 29.21 | 1,423,603 | -0.04(-0.13%) |
Oct 12, 2017 | 29.24 | 29.28 | 29.20 | 29.25 | 1,125,322 | +0.06(+0.19%) |
Oct 11, 2017 | 29.26 | 29.27 | 29.20 | 29.20 | 1,256,927 | -0.06(-0.19%) |
Oct 10, 2017 | 29.24 | 29.31 | 29.20 | 29.25 | 1,199,488 | -0.06(-0.22%) |
Oct 09, 2017 | 29.25 | 29.36 | 29.24 | 29.31 | 1,048,488 | +0.05(+0.16%) |
Oct 06, 2017 | 29.30 | 29.33 | 29.26 | 29.27 | 1,650,958 | +0.04(+0.13%) |
Oct 05, 2017 | 29.37 | 29.38 | 29.23 | 29.23 | 2,120,546 | -0.18(-0.63%) |
Oct 04, 2017 | 29.47 | 29.48 | 29.37 | 29.42 | 1,637,605 | -0.04(-0.13%) |
Oct 03, 2017 | 29.49 | 29.52 | 29.43 | 29.45 | 1,468,720 | -0.05(-0.16%) |