Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.75 | 26.75 | 26.75 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.90 | 26.93 | 26.72 | 26.78 | 6,372,321 | -0.05(-0.17%) |
Dec 27, 2017 | 26.84 | 26.94 | 26.73 | 26.82 | 5,263,970 | +0.14(+0.54%) |
Dec 26, 2017 | 26.47 | 26.80 | 26.45 | 26.68 | 4,444,234 | +0.18(+0.68%) |
Dec 22, 2017 | 26.69 | 26.70 | 26.48 | 26.50 | 4,472,424 | -0.32(-1.18%) |
Dec 21, 2017 | 26.75 | 26.95 | 26.74 | 26.81 | 5,745,478 | +0.15(+0.57%) |
Dec 20, 2017 | 26.93 | 26.94 | 26.64 | 26.66 | 6,334,177 | -0.01(-0.03%) |
Dec 19, 2017 | 26.75 | 26.80 | 26.63 | 26.67 | 7,047,389 | +0.05(+0.17%) |
Dec 18, 2017 | 26.77 | 26.78 | 26.61 | 26.63 | 8,744,745 | +0.23(+0.89%) |
Dec 15, 2017 | 26.43 | 26.49 | 26.27 | 26.39 | 9,278,066 | -0.19(-0.71%) |
Dec 14, 2017 | 26.75 | 26.77 | 26.51 | 26.58 | 9,606,529 | -0.26(-0.96%) |
Dec 13, 2017 | 26.98 | 27.04 | 26.75 | 26.84 | 9,090,733 | +0.05(+0.17%) |
Dec 12, 2017 | 26.78 | 26.84 | 26.75 | 26.79 | 6,171,283 | +0.16(+0.59%) |
Dec 11, 2017 | 26.66 | 26.75 | 26.59 | 26.63 | 5,097,117 | +0.11(+0.40%) |
Dec 08, 2017 | 26.35 | 26.54 | 26.31 | 26.53 | 6,006,469 | +0.25(+0.95%) |
Dec 07, 2017 | 26.23 | 26.32 | 26.15 | 26.28 | 8,647,686 | +0.14(+0.52%) |
Dec 06, 2017 | 26.22 | 26.42 | 26.04 | 26.14 | 7,652,397 | -0.15(-0.57%) |
Dec 05, 2017 | 26.32 | 26.53 | 26.26 | 26.29 | 7,947,259 | -0.11(-0.40%) |
Dec 04, 2017 | 26.70 | 26.82 | 26.40 | 26.40 | 5,615,481 | -0.24(-0.91%) |
Dec 01, 2017 | 26.77 | 26.86 | 26.66 | 26.64 | 7,150,992 | +0.20(+0.74%) |
Nov 30, 2017 | 26.60 | 26.74 | 26.37 | 26.44 | 6,948,224 | -0.31(-1.16%) |
Nov 29, 2017 | 26.86 | 27.02 | 26.69 | 26.75 | 6,071,961 | -0.34(-1.25%) |
Nov 28, 2017 | 27.08 | 27.15 | 26.98 | 27.09 | 6,895,082 | +0.28(+1.04%) |
Nov 27, 2017 | 27.04 | 27.09 | 26.77 | 26.81 | 7,257,390 | +0.38(+1.46%) |
Nov 24, 2017 | 26.41 | 26.54 | 26.38 | 26.43 | 2,311,451 | -0.02(-0.06%) |
Nov 22, 2017 | 26.55 | 26.57 | 26.38 | 26.44 | 5,600,772 | +0.19(+0.72%) |
Nov 21, 2017 | 26.35 | 26.48 | 26.26 | 26.26 | 6,794,105 | -0.23(-0.88%) |
Nov 20, 2017 | 26.56 | 26.64 | 26.47 | 26.49 | 5,676,691 | +0.05(+0.17%) |
Nov 17, 2017 | 26.44 | 26.51 | 26.31 | 26.44 | 3,427,508 | -0.10(-0.37%) |
Nov 16, 2017 | 26.44 | 26.62 | 26.43 | 26.54 | 5,421,270 | +0.23(+0.89%) |
Nov 15, 2017 | 26.37 | 26.44 | 26.19 | 26.31 | 5,628,881 | -0.08(-0.29%) |
Nov 14, 2017 | 26.40 | 26.51 | 26.29 | 26.38 | 5,874,726 | -0.08(-0.31%) |
Nov 13, 2017 | 26.41 | 26.72 | 26.38 | 26.47 | 6,870,624 | -0.16(-0.59%) |
Nov 10, 2017 | 26.81 | 26.82 | 26.46 | 26.63 | 7,902,499 | -0.35(-1.31%) |
Nov 09, 2017 | 27.11 | 27.15 | 26.83 | 26.98 | 10,197,065 | -0.15(-0.54%) |
Nov 08, 2017 | 26.85 | 27.20 | 26.84 | 27.13 | 7,434,995 | +0.49(+1.84%) |
Nov 07, 2017 | 26.64 | 26.74 | 26.55 | 26.64 | 6,610,264 | -0.24(-0.89%) |
Nov 06, 2017 | 26.95 | 26.97 | 26.81 | 26.88 | 4,789,619 | -0.01(-0.03%) |
Nov 03, 2017 | 26.87 | 26.99 | 26.80 | 26.88 | 5,613,408 | +0.15(+0.56%) |
Nov 02, 2017 | 26.75 | 27.02 | 26.67 | 26.73 | 11,311,865 | -0.19(-0.69%) |
Nov 01, 2017 | 27.18 | 27.28 | 26.91 | 26.92 | 6,155,468 | -0.17(-0.63%) |
Oct 31, 2017 | 27.31 | 27.34 | 26.91 | 27.09 | 10,191,580 | -0.19(-0.71%) |
Oct 30, 2017 | 27.28 | 27.46 | 27.19 | 27.28 | 9,539,599 | +0.34(+1.27%) |
Oct 27, 2017 | 27.04 | 27.16 | 26.89 | 26.94 | 9,276,275 | -0.28(-1.01%) |
Oct 26, 2017 | 27.73 | 27.81 | 27.15 | 27.22 | 18,122,998 | -1.18(-4.16%) |
Oct 25, 2017 | 29.43 | 29.43 | 28.11 | 28.40 | 29,054,530 | -1.70(-5.66%) |
Oct 24, 2017 | 30.11 | 29.84 | 30.10 | 5,883,835 | -0.10(-0.34%) | |
Oct 23, 2017 | 30.24 | 30.38 | 30.18 | 30.21 | 9,242,196 | -0.16(-0.54%) |
Oct 20, 2017 | 30.28 | 30.44 | 30.24 | 30.37 | 12,064,851 | -0.19(-0.63%) |
Oct 19, 2017 | 30.48 | 30.66 | 30.47 | 30.56 | 4,368,824 | +0.07(+0.22%) |
Oct 18, 2017 | 30.44 | 30.56 | 30.42 | 30.50 | 4,593,552 | +0.13(+0.44%) |
Oct 17, 2017 | 30.32 | 30.41 | 30.18 | 30.36 | 6,421,426 | -0.02(-0.07%) |
Oct 16, 2017 | 30.44 | 30.49 | 30.22 | 30.39 | 5,557,208 | -0.11(-0.37%) |
Oct 13, 2017 | 30.53 | 30.57 | 30.43 | 30.50 | 5,855,952 | -0.01(-0.02%) |
Oct 12, 2017 | 30.36 | 30.57 | 30.33 | 30.50 | 5,584,735 | +0.12(+0.39%) |
Oct 11, 2017 | 30.28 | 30.42 | 30.18 | 30.39 | 5,445,819 | +0.06(+0.20%) |
Oct 10, 2017 | 30.15 | 30.37 | 30.14 | 30.33 | 5,021,243 | +0.13(+0.44%) |
Oct 09, 2017 | 30.25 | 30.27 | 30.14 | 30.19 | 4,786,801 | -0.01(-0.02%) |
Oct 06, 2017 | 30.14 | 30.21 | 30.09 | 30.20 | 3,727,357 | -0.04(-0.12%) |
Oct 05, 2017 | 30.15 | 30.28 | 30.12 | 30.24 | 3,720,722 | -0.10(-0.34%) |
Oct 04, 2017 | 30.40 | 30.41 | 30.23 | 30.34 | 7,446,398 | -0.10(-0.34%) |
Oct 03, 2017 | 30.49 | 30.53 | 30.38 | 30.44 | 5,458,984 | +0.02(+0.07%) |