Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.14 | 28.23 | 27.79 | 27.96 | 10,124,887 | -0.07(-0.25%) |
Jan 30, 2018 | 28.11 | 28.36 | 27.99 | 28.03 | 8,690,151 | -0.30(-1.06%) |
Jan 29, 2018 | 28.40 | 28.64 | 28.21 | 28.33 | 6,041,612 | -0.09(-0.32%) |
Jan 26, 2018 | 28.32 | 28.60 | 28.06 | 28.42 | 9,570,059 | +0.16(+0.57%) |
Jan 25, 2018 | 28.07 | 28.39 | 27.96 | 28.26 | 5,563,261 | +0.35(+1.25%) |
Jan 24, 2018 | 27.98 | 28.01 | 27.69 | 27.91 | 4,387,523 | +0.09(+0.32%) |
Jan 23, 2018 | 27.79 | 27.99 | 27.54 | 27.82 | 5,609,745 | +0.11(+0.40%) |
Jan 22, 2018 | 27.55 | 27.74 | 27.13 | 27.71 | 7,973,936 | +0.06(+0.22%) |
Jan 19, 2018 | 27.54 | 28.15 | 27.45 | 27.65 | 10,024,428 | +0.25(+0.91%) |
Jan 18, 2018 | 27.26 | 27.50 | 27.11 | 27.40 | 6,903,065 | +0.15(+0.55%) |
Jan 17, 2018 | 27.13 | 27.36 | 27.02 | 27.25 | 5,864,654 | +0.27(+1.00%) |
Jan 16, 2018 | 27.48 | 27.61 | 26.82 | 26.98 | 11,087,612 | -0.48(-1.75%) |
Jan 12, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.03(+0.11%) | |
Jan 11, 2018 | 27.58 | 27.99 | 27.16 | 27.43 | 8,984,307 | -0.09(-0.33%) |
Jan 10, 2018 | 27.52 | 13,010,525 | -0.44(-1.57%) | |||
Jan 09, 2018 | 26.77 | 28.03 | 26.61 | 27.96 | 24,980,236 | +2.15(+8.33%) |
Jan 08, 2018 | 25.91 | 26.07 | 25.55 | 25.81 | 10,846,627 | -0.16(-0.62%) |
Jan 05, 2018 | 25.86 | 26.04 | 25.59 | 25.97 | 14,260,396 | +0.65(+2.57%) |
Jan 04, 2018 | 25.40 | 25.61 | 25.21 | 25.32 | 7,928,638 | -0.24(-0.94%) |
Jan 03, 2018 | 25.27 | 25.60 | 25.09 | 25.56 | 8,543,022 | +0.28(+1.11%) |
Jan 02, 2018 | 24.94 | 25.52 | 24.84 | 25.28 | 9,980,547 | +0.49(+1.98%) |
Dec 29, 2017 | 24.79 | 24.79 | 24.79 | 0 | -0.40(-1.59%) | |
Dec 28, 2017 | 25.20 | 25.30 | 25.06 | 25.19 | 6,739,975 | -0.01(-0.04%) |
Dec 27, 2017 | 25.20 | 25.27 | 25.14 | 25.20 | 3,796,271 | +0.07(+0.28%) |
Dec 26, 2017 | 25.15 | 25.28 | 25.09 | 25.13 | 2,988,159 | +0.03(+0.12%) |
Dec 22, 2017 | 25.14 | 25.32 | 25.05 | 25.10 | 5,358,253 | -0.04(-0.16%) |
Dec 21, 2017 | 25.50 | 25.51 | 25.14 | 25.14 | 5,699,929 | -0.23(-0.91%) |
Dec 20, 2017 | 25.45 | 25.59 | 25.34 | 25.37 | 8,204,406 | -0.12(-0.47%) |
Dec 19, 2017 | 25.74 | 25.88 | 25.45 | 25.49 | 8,687,467 | -0.29(-1.12%) |
Dec 18, 2017 | 25.88 | 26.12 | 25.75 | 25.78 | 8,356,558 | +0.00(+0.00%) |
Dec 15, 2017 | 25.67 | 25.90 | 25.54 | 25.78 | 12,186,964 | +0.16(+0.62%) |
Dec 14, 2017 | 25.79 | 25.88 | 25.48 | 25.62 | 10,489,628 | -0.09(-0.35%) |
Dec 13, 2017 | 25.62 | 26.00 | 25.60 | 25.71 | 9,557,059 | +0.10(+0.39%) |
Dec 12, 2017 | 25.61 | 25.73 | 25.54 | 25.61 | 11,201,624 | +0.11(+0.43%) |
Dec 11, 2017 | 25.64 | 25.77 | 25.49 | 25.50 | 8,859,720 | -0.27(-1.05%) |
Dec 08, 2017 | 25.51 | 25.77 | 25.10 | 25.77 | 14,297,555 | +0.73(+2.92%) |
Dec 07, 2017 | 25.30 | 25.34 | 24.98 | 25.04 | 9,674,608 | -0.20(-0.79%) |
Dec 06, 2017 | 24.86 | 25.27 | 24.57 | 25.24 | 11,675,050 | +0.30(+1.20%) |
Dec 05, 2017 | 24.90 | 25.45 | 24.90 | 24.94 | 15,065,687 | +0.04(+0.16%) |
Dec 04, 2017 | 26.21 | 26.21 | 24.89 | 24.90 | 20,707,848 | -1.25(-4.78%) |
Dec 01, 2017 | 26.21 | 26.36 | 25.83 | 26.15 | 16,183,181 | -0.13(-0.49%) |
Nov 30, 2017 | 26.24 | 26.39 | 25.75 | 26.28 | 18,527,668 | +0.33(+1.27%) |
Nov 29, 2017 | 26.70 | 27.11 | 25.64 | 25.95 | 25,927,960 | -0.44(-1.67%) |
Nov 28, 2017 | 28.42 | 28.55 | 26.29 | 26.39 | 34,262,088 | -2.12(-7.44%) |
Nov 27, 2017 | 28.69 | 28.69 | 28.45 | 28.51 | 3,255,106 | -0.15(-0.52%) |
Nov 24, 2017 | 28.51 | 28.68 | 28.47 | 28.66 | 1,236,835 | +0.19(+0.67%) |
Nov 22, 2017 | 28.77 | 28.81 | 28.46 | 28.47 | 5,265,186 | -0.33(-1.15%) |
Nov 21, 2017 | 28.46 | 28.88 | 28.40 | 28.80 | 5,998,650 | +0.45(+1.59%) |
Nov 20, 2017 | 28.28 | 28.37 | 28.18 | 28.35 | 3,410,638 | +0.09(+0.32%) |
Nov 17, 2017 | 28.20 | 28.37 | 28.14 | 28.26 | 5,264,063 | -0.02(-0.07%) |
Nov 16, 2017 | 28.10 | 28.49 | 28.05 | 28.28 | 3,831,994 | +0.27(+0.96%) |
Nov 15, 2017 | 28.26 | 28.26 | 26.76 | 28.01 | 5,377,481 | -0.31(-1.09%) |
Nov 14, 2017 | 28.43 | 28.50 | 28.23 | 28.32 | 6,892,846 | -0.13(-0.46%) |
Nov 13, 2017 | 28.28 | 28.61 | 28.19 | 28.45 | 4,722,382 | +0.09(+0.32%) |
Nov 10, 2017 | 28.50 | 28.55 | 27.97 | 28.36 | 6,526,094 | -0.23(-0.80%) |
Nov 09, 2017 | 27.96 | 28.61 | 27.92 | 28.59 | 9,620,206 | +0.49(+1.74%) |
Nov 08, 2017 | 27.82 | 28.13 | 27.64 | 28.10 | 7,645,584 | +0.14(+0.50%) |
Nov 07, 2017 | 27.93 | 27.98 | 27.74 | 27.96 | 4,884,141 | +0.15(+0.54%) |
Nov 06, 2017 | 27.85 | 27.90 | 27.60 | 27.81 | 7,662,024 | -0.05(-0.18%) |
Nov 03, 2017 | 27.49 | 27.92 | 27.38 | 27.86 | 7,182,897 | +0.42(+1.53%) |
Nov 02, 2017 | 27.89 | 28.02 | 27.23 | 27.44 | 13,217,229 | -0.41(-1.47%) |