Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 27.10 | 27.23 | 27.02 | 27.11 | 8,831,408 | +0.03(+0.11%) |
Dec 27, 2017 | 27.07 | 27.18 | 27.01 | 27.08 | 11,160,392 | +0.09(+0.33%) |
Dec 26, 2017 | 26.90 | 27.04 | 26.80 | 26.99 | 14,608,840 | +0.05(+0.19%) |
Dec 22, 2017 | 27.04 | 27.12 | 26.87 | 26.94 | 11,536,125 | -0.07(-0.28%) |
Dec 21, 2017 | 27.24 | 27.28 | 26.98 | 27.01 | 19,777,626 | -0.16(-0.60%) |
Dec 20, 2017 | 27.57 | 27.68 | 27.15 | 27.18 | 20,253,140 | -0.36(-1.30%) |
Dec 19, 2017 | 27.73 | 27.75 | 27.49 | 27.54 | 18,805,132 | -0.14(-0.51%) |
Dec 18, 2017 | 27.74 | 27.84 | 27.63 | 27.68 | 22,485,616 | -0.05(-0.19%) |
Dec 15, 2017 | 27.42 | 27.75 | 27.36 | 27.73 | 50,682,808 | +0.55(+2.03%) |
Dec 14, 2017 | 27.38 | 27.50 | 27.09 | 27.18 | 19,835,946 | -0.13(-0.49%) |
Dec 13, 2017 | 27.26 | 27.43 | 27.19 | 27.31 | 21,176,840 | +0.00(+0.00%) |
Dec 12, 2017 | 27.27 | 27.45 | 27.02 | 30,113,734 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.86 | 27.03 | 26.60 | 26.99 | 18,601,698 | +0.35(+1.31%) |
Dec 08, 2017 | 26.33 | 26.66 | 26.33 | 26.64 | 19,990,242 | +0.18(+0.68%) |
Dec 07, 2017 | 26.51 | 26.57 | 26.20 | 26.46 | 21,206,556 | -0.04(-0.17%) |
Dec 06, 2017 | 26.52 | 26.75 | 26.47 | 26.51 | 22,904,248 | +0.00(+0.00%) |
Dec 05, 2017 | 26.78 | 26.97 | 26.47 | 29,943,634 | +0.00(+0.00%) | |
Dec 04, 2017 | 27.30 | 26.87 | 26.88 | 18,897,876 | -0.22(-0.80%) | |
Dec 01, 2017 | 27.05 | 27.21 | 26.92 | 27.10 | 24,932,208 | +0.07(+0.25%) |
Nov 30, 2017 | 26.99 | 27.19 | 26.89 | 27.03 | 29,757,240 | +0.04(+0.14%) |
Nov 29, 2017 | 26.79 | 27.14 | 26.74 | 26.99 | 20,497,750 | +0.27(+1.00%) |
Nov 28, 2017 | 26.53 | 26.75 | 26.48 | 26.72 | 17,417,566 | +0.27(+1.01%) |
Nov 27, 2017 | 26.57 | 26.37 | 26.45 | 13,805,333 | +0.00(+0.00%) | |
Nov 24, 2017 | 26.47 | 26.51 | 26.37 | 26.45 | 8,582,162 | +0.04(+0.17%) |
Nov 22, 2017 | 26.43 | 26.46 | 26.33 | 26.41 | 14,157,318 | -0.08(-0.31%) |
Nov 21, 2017 | 26.39 | 26.63 | 26.37 | 26.49 | 16,969,988 | +0.14(+0.54%) |
Nov 20, 2017 | 26.37 | 26.43 | 26.29 | 26.35 | 15,851,656 | -0.01(-0.06%) |
Nov 17, 2017 | 26.37 | 26.45 | 26.22 | 26.37 | 19,918,294 | -0.14(-0.53%) |
Nov 16, 2017 | 26.34 | 26.52 | 26.28 | 26.51 | 16,989,716 | +0.15(+0.57%) |
Nov 15, 2017 | 26.30 | 26.46 | 26.26 | 26.36 | 17,368,524 | -0.01(-0.06%) |
Nov 14, 2017 | 26.28 | 26.61 | 26.25 | 26.37 | 21,992,092 | +0.06(+0.23%) |
Nov 13, 2017 | 26.25 | 26.45 | 26.19 | 26.31 | 31,892,782 | +0.09(+0.34%) |
Nov 10, 2017 | 26.16 | 26.23 | 25.94 | 26.22 | 20,184,780 | -0.02(-0.06%) |
Nov 09, 2017 | 26.15 | 26.28 | 25.97 | 26.24 | 17,929,066 | +0.13(+0.51%) |
Nov 08, 2017 | 26.13 | 26.14 | 25.88 | 26.10 | 18,369,872 | -0.01(-0.06%) |
Nov 07, 2017 | 26.07 | 26.16 | 26.03 | 26.12 | 14,746,114 | +0.03(+0.11%) |
Nov 06, 2017 | 26.29 | 26.30 | 25.94 | 26.09 | 14,385,852 | -0.17(-0.65%) |
Nov 03, 2017 | 26.19 | 26.27 | 26.09 | 26.26 | 12,020,022 | +0.07(+0.25%) |
Nov 02, 2017 | 26.05 | 26.23 | 25.88 | 26.19 | 17,827,796 | +0.15(+0.57%) |
Nov 01, 2017 | 25.86 | 26.39 | 25.78 | 26.05 | 21,266,656 | +0.15(+0.57%) |
Oct 31, 2017 | 25.89 | 26.10 | 25.19 | 25.90 | 31,844,336 | -0.07(-0.26%) |
Oct 30, 2017 | 26.17 | 26.20 | 25.87 | 25.96 | 34,263,204 | -0.33(-1.26%) |
Oct 27, 2017 | 26.24 | 26.41 | 26.15 | 26.30 | 20,225,724 | -0.10(-0.39%) |
Oct 26, 2017 | 26.66 | 26.75 | 26.30 | 26.40 | 23,600,364 | -0.31(-1.16%) |
Oct 25, 2017 | 26.74 | 26.85 | 26.53 | 26.71 | 22,506,816 | -0.08(-0.30%) |
Oct 24, 2017 | 26.92 | 26.98 | 26.59 | 26.79 | 20,327,556 | -0.10(-0.36%) |
Oct 23, 2017 | 26.81 | 27.17 | 26.81 | 26.89 | 20,522,460 | -0.01(-0.05%) |
Oct 20, 2017 | 26.81 | 26.90 | 26.61 | 26.90 | 23,694,290 | +0.13(+0.50%) |
Oct 19, 2017 | 26.51 | 26.87 | 26.47 | 26.77 | 26,790,636 | +0.30(+1.14%) |
Oct 18, 2017 | 26.78 | 26.81 | 26.44 | 26.47 | 19,518,888 | -0.27(-1.02%) |
Oct 17, 2017 | 26.54 | 26.84 | 26.41 | 26.74 | 18,979,618 | +0.16(+0.61%) |
Oct 16, 2017 | 26.85 | 26.95 | 26.50 | 26.58 | 18,386,278 | -0.27(-0.99%) |
Oct 13, 2017 | 26.87 | 26.95 | 26.78 | 26.84 | 17,286,890 | -0.01(-0.03%) |
Oct 12, 2017 | 26.95 | 27.04 | 26.80 | 26.85 | 18,944,980 | -0.07(-0.27%) |
Oct 11, 2017 | 26.87 | 26.95 | 26.74 | 26.92 | 23,329,916 | +0.04(+0.14%) |
Oct 10, 2017 | 26.87 | 26.97 | 26.61 | 26.89 | 24,015,300 | +0.19(+0.72%) |
Oct 09, 2017 | 26.64 | 26.70 | 26.54 | 26.70 | 13,201,043 | +0.07(+0.25%) |
Oct 06, 2017 | 26.58 | 26.70 | 26.55 | 26.63 | 16,326,774 | +0.04(+0.14%) |
Oct 05, 2017 | 26.50 | 26.59 | 26.41 | 26.59 | 18,419,236 | +0.03(+0.11%) |
Oct 04, 2017 | 26.73 | 26.77 | 26.52 | 26.56 | 14,687,719 | -0.13(-0.50%) |
Oct 03, 2017 | 26.61 | 26.74 | 26.41 | 26.70 | 18,403,754 | +0.05(+0.19%) |