Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.03 | 30.31 | 29.53 | 30.09 | 5,572,140 | +0.10(+0.35%) |
Nov 29, 2017 | 29.32 | 30.32 | 29.32 | 29.98 | 5,054,100 | +0.61(+2.09%) |
Nov 28, 2017 | 29.09 | 29.39 | 28.93 | 29.37 | 3,376,012 | +0.40(+1.39%) |
Nov 27, 2017 | 28.57 | 29.06 | 28.56 | 28.97 | 3,299,605 | +0.39(+1.35%) |
Nov 24, 2017 | 28.76 | 28.79 | 28.58 | 28.58 | 766,223 | -0.04(-0.14%) |
Nov 22, 2017 | 28.63 | 28.74 | 28.51 | 28.62 | 2,304,480 | -0.02(-0.08%) |
Nov 21, 2017 | 28.79 | 28.93 | 28.55 | 28.64 | 2,414,821 | -0.19(-0.64%) |
Nov 20, 2017 | 28.82 | 28.92 | 28.68 | 28.83 | 2,235,791 | +0.05(+0.17%) |
Nov 17, 2017 | 28.56 | 29.09 | 28.56 | 28.78 | 2,808,548 | +0.07(+0.25%) |
Nov 16, 2017 | 28.53 | 28.91 | 28.51 | 28.71 | 3,091,040 | +0.35(+1.25%) |
Nov 15, 2017 | 28.80 | 28.83 | 28.34 | 28.35 | 4,543,976 | -0.56(-1.92%) |
Nov 14, 2017 | 28.02 | 28.95 | 27.98 | 28.91 | 4,810,270 | +0.83(+2.96%) |
Nov 13, 2017 | 28.06 | 28.40 | 27.99 | 28.08 | 3,113,791 | +0.03(+0.11%) |
Nov 10, 2017 | 27.25 | 28.18 | 27.25 | 28.05 | 3,487,706 | +0.68(+2.47%) |
Nov 09, 2017 | 27.60 | 27.79 | 27.33 | 27.37 | 2,701,602 | -0.28(-1.02%) |
Nov 08, 2017 | 27.28 | 27.71 | 27.28 | 27.65 | 2,537,159 | +0.44(+1.63%) |
Nov 07, 2017 | 26.85 | 27.35 | 26.77 | 27.21 | 3,023,372 | +0.35(+1.32%) |
Nov 06, 2017 | 27.27 | 27.35 | 26.79 | 26.85 | 3,560,445 | -0.48(-1.74%) |
Nov 03, 2017 | 27.23 | 27.55 | 27.21 | 27.33 | 2,148,338 | +0.04(+0.15%) |
Nov 02, 2017 | 27.30 | 27.47 | 27.16 | 27.29 | 3,090,952 | -0.22(-0.79%) |
Nov 01, 2017 | 27.61 | 27.83 | 27.48 | 27.51 | 3,542,044 | -0.02(-0.09%) |
Oct 31, 2017 | 27.24 | 27.77 | 27.23 | 27.53 | 3,605,270 | +0.51(+1.88%) |
Oct 30, 2017 | 27.33 | 27.62 | 27.00 | 27.02 | 5,942,299 | -0.13(-0.47%) |
Oct 27, 2017 | 26.94 | 27.18 | 26.80 | 27.15 | 4,318,635 | +0.25(+0.93%) |
Oct 26, 2017 | 27.25 | 27.40 | 26.85 | 26.90 | 5,275,738 | -0.44(-1.62%) |
Oct 25, 2017 | 27.48 | 27.56 | 27.22 | 27.35 | 4,205,550 | -0.19(-0.70%) |
Oct 24, 2017 | 27.52 | 27.68 | 27.42 | 27.54 | 2,823,871 | -0.03(-0.12%) |
Oct 23, 2017 | 27.35 | 27.61 | 27.27 | 27.57 | 2,645,755 | +0.24(+0.88%) |
Oct 20, 2017 | 27.27 | 27.54 | 27.19 | 27.33 | 5,314,059 | +0.12(+0.44%) |
Oct 19, 2017 | 27.39 | 27.49 | 27.09 | 27.21 | 3,538,110 | -0.27(-1.00%) |
Oct 18, 2017 | 27.61 | 27.65 | 27.37 | 27.48 | 3,683,497 | -0.09(-0.32%) |
Oct 17, 2017 | 27.68 | 27.83 | 27.50 | 27.57 | 4,339,117 | -0.23(-0.84%) |
Oct 16, 2017 | 27.62 | 27.90 | 27.60 | 27.80 | 3,358,919 | +0.14(+0.50%) |
Oct 13, 2017 | 27.97 | 27.97 | 27.56 | 27.67 | 5,822,069 | -0.21(-0.75%) |
Oct 12, 2017 | 27.23 | 27.92 | 27.23 | 27.88 | 4,582,037 | +0.64(+2.37%) |
Oct 11, 2017 | 27.17 | 27.37 | 27.10 | 27.23 | 2,816,419 | +0.06(+0.21%) |
Oct 10, 2017 | 27.10 | 27.31 | 26.93 | 27.18 | 3,274,996 | +0.21(+0.78%) |
Oct 09, 2017 | 27.53 | 27.53 | 26.93 | 26.97 | 3,033,685 | -0.50(-1.82%) |
Oct 06, 2017 | 27.52 | 27.70 | 27.41 | 27.47 | 4,251,416 | -0.02(-0.06%) |
Oct 05, 2017 | 27.41 | 27.66 | 27.27 | 27.48 | 3,379,814 | +0.11(+0.41%) |
Oct 04, 2017 | 26.89 | 27.43 | 26.72 | 27.37 | 5,436,820 | +0.44(+1.65%) |
Oct 03, 2017 | 27.00 | 27.01 | 26.77 | 26.93 | 4,838,554 | +0.06(+0.21%) |
Oct 02, 2017 | 27.20 | 27.27 | 26.77 | 26.87 | 5,213,280 | -0.32(-1.19%) |
Sep 29, 2017 | 27.56 | 27.77 | 27.13 | 27.19 | 6,481,891 | -0.17(-0.62%) |
Sep 28, 2017 | 27.19 | 27.85 | 27.07 | 27.36 | 8,679,206 | +0.49(+1.83%) |
Sep 27, 2017 | 26.96 | 26.87 | 6,455,558 | -0.02(-0.06%) | ||
Sep 26, 2017 | 27.04 | 27.09 | 26.83 | 26.89 | 4,461,702 | -0.09(-0.33%) |
Sep 25, 2017 | 26.66 | 27.04 | 26.60 | 26.97 | 5,806,357 | +0.26(+0.97%) |
Sep 22, 2017 | 27.02 | 27.19 | 26.53 | 26.72 | 4,155,177 | -0.22(-0.81%) |
Sep 21, 2017 | 27.19 | 27.27 | 26.86 | 26.93 | 5,253,822 | -0.23(-0.83%) |
Sep 20, 2017 | 27.27 | 27.34 | 26.73 | 27.16 | 5,936,004 | -0.38(-1.38%) |
Sep 19, 2017 | 28.07 | 28.17 | 27.49 | 27.54 | 4,024,030 | -0.58(-2.06%) |
Sep 18, 2017 | 28.17 | 28.26 | 28.04 | 28.12 | 4,184,299 | -0.10(-0.34%) |
Sep 15, 2017 | 27.93 | 28.24 | 27.82 | 28.22 | 6,056,530 | +0.43(+1.54%) |
Sep 14, 2017 | 28.02 | 28.05 | 27.61 | 27.79 | 4,470,492 | -0.20(-0.72%) |
Sep 13, 2017 | 28.06 | 28.24 | 27.93 | 27.99 | 3,358,366 | -0.07(-0.26%) |
Sep 12, 2017 | 27.96 | 28.20 | 27.83 | 28.06 | 3,072,260 | +0.06(+0.20%) |
Sep 11, 2017 | 27.89 | 28.21 | 27.85 | 28.01 | 4,135,405 | +0.20(+0.72%) |
Sep 08, 2017 | 27.67 | 28.00 | 27.55 | 27.80 | 3,982,022 | +0.10(+0.35%) |
Sep 07, 2017 | 27.71 | 28.11 | 27.50 | 27.71 | 4,164,016 | +0.11(+0.41%) |
Sep 06, 2017 | 27.27 | 27.61 | 27.14 | 27.60 | 5,848,610 | +0.44(+1.63%) |
Sep 05, 2017 | 26.53 | 27.18 | 26.50 | 27.15 | 6,244,765 | +0.65(+2.46%) |