Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.16 | 28.19 | 28.07 | 28.14 | 2,981,203 | +0.06(+0.21%) |
Jan 30, 2018 | 28.10 | 28.16 | 28.10 | 28.08 | 3,029,700 | -0.22(-0.77%) |
Jan 29, 2018 | 28.34 | 28.36 | 28.27 | 28.30 | 1,960,676 | -0.18(-0.64%) |
Jan 26, 2018 | 28.36 | 28.48 | 28.33 | 28.48 | 7,375,194 | +0.28(+1.00%) |
Jan 25, 2018 | 28.27 | 28.31 | 28.04 | 28.20 | 5,446,812 | -0.09(-0.32%) |
Jan 24, 2018 | 28.45 | 28.46 | 28.19 | 28.29 | 4,327,255 | -0.24(-0.84%) |
Jan 23, 2018 | 28.56 | 28.56 | 28.45 | 28.53 | 1,862,984 | +0.01(+0.04%) |
Jan 22, 2018 | 28.42 | 28.55 | 28.39 | 28.52 | 3,290,718 | +0.08(+0.29%) |
Jan 19, 2018 | 28.38 | 28.45 | 28.31 | 28.44 | 2,945,785 | +0.28(+1.00%) |
Jan 18, 2018 | 28.10 | 28.19 | 28.02 | 28.16 | 2,132,524 | +0.02(+0.08%) |
Jan 17, 2018 | 28.11 | 28.20 | 27.99 | 28.13 | 3,575,568 | +0.20(+0.72%) |
Jan 16, 2018 | 28.15 | 28.21 | 27.91 | 27.93 | 9,982,754 | -0.13(-0.46%) |
Jan 12, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.04(+0.15%) | |
Jan 11, 2018 | 27.96 | 28.03 | 27.90 | 28.02 | 3,099,130 | -0.00(-0.02%) |
Jan 10, 2018 | 28.02 | 2,830,163 | -0.21(-0.74%) | |||
Jan 09, 2018 | 28.22 | 28.24 | 28.14 | 28.23 | 5,471,002 | +0.16(+0.56%) |
Jan 08, 2018 | 28.07 | 28.10 | 28.03 | 28.07 | 2,660,321 | +0.03(+0.09%) |
Jan 05, 2018 | 27.99 | 28.07 | 27.92 | 28.05 | 2,446,370 | +0.32(+1.15%) |
Jan 04, 2018 | 27.73 | 27.79 | 27.66 | 27.73 | 3,934,462 | +0.34(+1.23%) |
Jan 03, 2018 | 27.24 | 27.39 | 27.24 | 27.39 | 2,593,721 | +0.23(+0.83%) |
Jan 02, 2018 | 27.09 | 27.20 | 27.05 | 27.17 | 2,759,053 | -0.03(-0.09%) |
Dec 29, 2017 | 27.19 | 27.19 | 27.19 | 0 | -0.21(-0.78%) | |
Dec 28, 2017 | 27.48 | 27.53 | 27.36 | 27.40 | 1,742,229 | -0.13(-0.46%) |
Dec 27, 2017 | 27.52 | 27.57 | 27.47 | 27.53 | 1,133,336 | +0.03(+0.09%) |
Dec 26, 2017 | 27.47 | 27.58 | 27.46 | 27.51 | 1,327,802 | -0.04(-0.16%) |
Dec 22, 2017 | 27.49 | 27.56 | 27.49 | 27.55 | 2,081,561 | +0.01(+0.05%) |
Dec 21, 2017 | 27.52 | 27.67 | 27.52 | 27.54 | 3,373,509 | +0.05(+0.17%) |
Dec 20, 2017 | 27.66 | 27.66 | 27.47 | 27.49 | 2,339,491 | -0.23(-0.81%) |
Dec 19, 2017 | 27.85 | 27.85 | 27.69 | 27.72 | 1,620,304 | -0.08(-0.28%) |
Dec 18, 2017 | 27.75 | 27.83 | 27.75 | 27.79 | 2,625,711 | +0.33(+1.21%) |
Dec 15, 2017 | 27.37 | 27.50 | 27.34 | 27.46 | 8,358,065 | +0.16(+0.59%) |
Dec 14, 2017 | 27.50 | 27.55 | 27.29 | 27.30 | 3,205,335 | -0.13(-0.47%) |
Dec 13, 2017 | 27.58 | 27.62 | 27.43 | 27.43 | 4,937,329 | -0.17(-0.63%) |
Dec 12, 2017 | 27.53 | 27.64 | 27.51 | 27.60 | 1,556,504 | +0.05(+0.19%) |
Dec 11, 2017 | 27.49 | 27.56 | 27.44 | 27.55 | 2,085,584 | +0.03(+0.09%) |
Dec 08, 2017 | 27.53 | 27.57 | 27.49 | 27.53 | 3,876,079 | +0.07(+0.25%) |
Dec 07, 2017 | 27.35 | 27.47 | 27.32 | 27.46 | 2,317,718 | +0.09(+0.33%) |
Dec 06, 2017 | 27.26 | 27.45 | 27.25 | 27.37 | 2,080,262 | +0.02(+0.06%) |
Dec 05, 2017 | 27.44 | 27.53 | 27.34 | 27.35 | 22,559,910 | -0.06(-0.20%) |
Dec 04, 2017 | 27.55 | 27.57 | 27.39 | 27.41 | 1,758,485 | +0.10(+0.36%) |
Dec 01, 2017 | 27.36 | 27.45 | 27.15 | 27.31 | 2,404,036 | -0.18(-0.67%) |
Nov 30, 2017 | 27.65 | 27.66 | 27.48 | 27.49 | 3,801,566 | -0.09(-0.34%) |
Nov 29, 2017 | 27.79 | 27.82 | 27.53 | 27.59 | 1,526,415 | -0.12(-0.43%) |
Nov 28, 2017 | 27.57 | 27.73 | 27.52 | 27.70 | 1,479,764 | +0.26(+0.93%) |
Nov 27, 2017 | 27.46 | 27.53 | 27.40 | 27.45 | 2,617,665 | -0.10(-0.36%) |
Nov 24, 2017 | 27.57 | 27.61 | 27.51 | 27.55 | 2,264,189 | +0.15(+0.54%) |
Nov 22, 2017 | 27.64 | 27.65 | 27.36 | 27.40 | 2,663,594 | -0.18(-0.65%) |
Nov 21, 2017 | 27.57 | 27.64 | 27.55 | 27.58 | 1,547,384 | +0.15(+0.54%) |
Nov 20, 2017 | 27.41 | 27.51 | 27.39 | 27.43 | 3,563,779 | +0.14(+0.51%) |
Nov 17, 2017 | 27.36 | 27.37 | 27.25 | 27.29 | 2,647,637 | -0.17(-0.64%) |
Nov 16, 2017 | 27.46 | 27.51 | 27.40 | 27.46 | 2,339,963 | +0.24(+0.88%) |
Nov 15, 2017 | 27.09 | 27.27 | 27.04 | 27.22 | 2,368,107 | -0.11(-0.39%) |
Nov 14, 2017 | 27.34 | 27.39 | 27.26 | 27.33 | 3,384,617 | -0.19(-0.70%) |
Nov 13, 2017 | 27.34 | 27.54 | 27.33 | 27.52 | 2,877,954 | -0.11(-0.40%) |
Nov 10, 2017 | 27.66 | 27.69 | 27.58 | 27.63 | 2,118,733 | -0.11(-0.40%) |
Nov 09, 2017 | 27.82 | 27.84 | 27.58 | 27.74 | 3,749,590 | -0.34(-1.23%) |
Nov 08, 2017 | 28.02 | 28.13 | 27.97 | 28.09 | 1,846,309 | -0.02(-0.06%) |
Nov 07, 2017 | 28.23 | 28.26 | 28.05 | 28.10 | 2,032,135 | -0.24(-0.86%) |
Nov 06, 2017 | 28.36 | 28.40 | 28.33 | 28.35 | 1,454,031 | -0.02(-0.08%) |
Nov 03, 2017 | 28.30 | 28.39 | 28.29 | 28.37 | 1,630,965 | +0.01(+0.03%) |
Nov 02, 2017 | 28.33 | 28.37 | 28.20 | 28.36 | 1,492,591 | -0.03(-0.09%) |