Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.37 | 26.57 | 26.28 | 26.41 | 30,456,934 | +0.04(+0.14%) |
Nov 29, 2017 | 26.17 | 26.52 | 26.13 | 26.37 | 20,979,722 | +0.26(+1.00%) |
Nov 28, 2017 | 25.92 | 26.14 | 25.87 | 26.11 | 17,827,112 | +0.26(+1.01%) |
Nov 27, 2017 | 25.96 | 25.77 | 25.85 | 14,129,944 | +0.00(+0.00%) | |
Nov 24, 2017 | 25.86 | 25.90 | 25.76 | 25.85 | 8,783,958 | +0.04(+0.17%) |
Nov 22, 2017 | 25.82 | 25.85 | 25.72 | 25.80 | 14,490,205 | -0.08(-0.31%) |
Nov 21, 2017 | 25.78 | 26.02 | 25.77 | 25.88 | 17,369,012 | +0.14(+0.54%) |
Nov 20, 2017 | 25.77 | 25.82 | 25.68 | 25.75 | 16,224,383 | -0.01(-0.06%) |
Nov 17, 2017 | 25.76 | 25.85 | 25.61 | 25.76 | 20,386,642 | -0.14(-0.53%) |
Nov 16, 2017 | 25.74 | 25.91 | 25.67 | 25.90 | 17,389,204 | +0.15(+0.57%) |
Nov 15, 2017 | 25.69 | 25.85 | 25.66 | 25.75 | 17,776,918 | -0.01(-0.06%) |
Nov 14, 2017 | 25.67 | 26.00 | 25.65 | 25.77 | 22,509,202 | +0.06(+0.23%) |
Nov 13, 2017 | 25.65 | 25.84 | 25.59 | 25.71 | 32,642,690 | +0.09(+0.34%) |
Nov 10, 2017 | 25.56 | 25.63 | 25.34 | 25.62 | 20,659,394 | -0.01(-0.06%) |
Nov 09, 2017 | 25.55 | 25.67 | 25.37 | 25.64 | 18,350,640 | +0.12(+0.47%) |
Nov 08, 2017 | 25.54 | 25.55 | 25.29 | 25.52 | 18,793,012 | -0.01(-0.06%) |
Nov 07, 2017 | 25.49 | 25.57 | 25.44 | 25.53 | 15,085,782 | +0.03(+0.11%) |
Nov 06, 2017 | 25.70 | 25.71 | 25.36 | 25.50 | 14,717,222 | -0.17(-0.65%) |
Nov 03, 2017 | 25.60 | 25.68 | 25.50 | 25.67 | 12,296,896 | +0.06(+0.25%) |
Nov 02, 2017 | 25.47 | 25.64 | 25.30 | 25.60 | 18,238,448 | +0.14(+0.57%) |
Nov 01, 2017 | 25.28 | 25.80 | 25.20 | 25.46 | 21,756,522 | +0.14(+0.57%) |
Oct 31, 2017 | 25.31 | 25.52 | 24.63 | 25.31 | 32,577,852 | -0.07(-0.26%) |
Oct 30, 2017 | 25.58 | 25.61 | 25.29 | 25.38 | 35,052,436 | -0.32(-1.26%) |
Oct 27, 2017 | 25.65 | 25.81 | 25.56 | 25.70 | 20,691,612 | -0.10(-0.39%) |
Oct 26, 2017 | 26.06 | 26.15 | 25.70 | 25.81 | 24,143,986 | -0.30(-1.16%) |
Oct 25, 2017 | 26.14 | 26.25 | 25.94 | 26.11 | 23,025,246 | -0.08(-0.30%) |
Oct 24, 2017 | 26.32 | 26.38 | 25.99 | 26.19 | 20,795,790 | -0.09(-0.36%) |
Oct 23, 2017 | 26.21 | 26.56 | 26.21 | 26.28 | 20,995,184 | -0.01(-0.05%) |
Oct 20, 2017 | 26.21 | 26.30 | 26.02 | 26.30 | 24,240,074 | +0.13(+0.50%) |
Oct 19, 2017 | 25.91 | 26.27 | 25.88 | 26.17 | 27,407,744 | +0.30(+1.14%) |
Oct 18, 2017 | 26.17 | 26.20 | 25.84 | 25.87 | 19,968,494 | -0.27(-1.02%) |
Oct 17, 2017 | 25.94 | 26.23 | 25.81 | 26.14 | 19,416,804 | +0.16(+0.61%) |
Oct 16, 2017 | 26.25 | 26.34 | 25.91 | 25.98 | 18,809,796 | -0.26(-0.99%) |
Oct 13, 2017 | 26.26 | 26.35 | 26.18 | 26.24 | 17,685,082 | -0.01(-0.03%) |
Oct 12, 2017 | 26.34 | 26.43 | 26.20 | 26.25 | 19,381,368 | -0.07(-0.27%) |
Oct 11, 2017 | 26.26 | 26.34 | 26.14 | 26.32 | 23,867,308 | +0.04(+0.14%) |
Oct 10, 2017 | 26.27 | 26.36 | 26.02 | 26.28 | 24,568,478 | +0.19(+0.72%) |
Oct 09, 2017 | 26.04 | 26.09 | 25.94 | 26.09 | 13,505,122 | +0.06(+0.25%) |
Oct 06, 2017 | 25.99 | 26.09 | 25.95 | 26.03 | 16,702,851 | +0.04(+0.14%) |
Oct 05, 2017 | 25.91 | 25.99 | 25.81 | 25.99 | 18,843,512 | +0.03(+0.11%) |
Oct 04, 2017 | 26.12 | 26.17 | 25.92 | 25.96 | 15,026,043 | -0.13(-0.50%) |
Oct 03, 2017 | 26.01 | 26.14 | 25.81 | 26.09 | 18,827,674 | +0.05(+0.19%) |
Oct 02, 2017 | 25.76 | 26.07 | 25.63 | 26.04 | 23,049,562 | +0.27(+1.04%) |
Sep 29, 2017 | 25.73 | 25.78 | 25.52 | 25.78 | 22,164,570 | +0.07(+0.28%) |
Sep 28, 2017 | 25.47 | 25.83 | 25.43 | 25.70 | 25,015,776 | +0.11(+0.42%) |
Sep 27, 2017 | 25.65 | 25.60 | 20,370,782 | +0.11(+0.42%) | ||
Sep 26, 2017 | 25.64 | 25.74 | 25.44 | 25.49 | 24,319,766 | -0.15(-0.59%) |
Sep 25, 2017 | 25.92 | 26.02 | 25.59 | 25.64 | 30,721,338 | -0.32(-1.25%) |
Sep 22, 2017 | 26.07 | 26.08 | 25.83 | 25.96 | 20,228,000 | -0.01(-0.03%) |
Sep 21, 2017 | 26.04 | 26.13 | 25.93 | 25.97 | 21,787,068 | -0.01(-0.06%) |
Sep 20, 2017 | 25.94 | 26.14 | 25.86 | 25.99 | 35,565,204 | +0.39(+1.52%) |
Sep 19, 2017 | 25.75 | 25.75 | 25.52 | 25.60 | 21,733,146 | -0.07(-0.28%) |
Sep 18, 2017 | 25.55 | 25.67 | 25.42 | 25.67 | 23,456,148 | +0.14(+0.54%) |
Sep 15, 2017 | 25.70 | 25.79 | 25.44 | 25.53 | 39,985,536 | -0.27(-1.04%) |
Sep 14, 2017 | 25.31 | 25.88 | 25.27 | 25.80 | 37,985,100 | +0.48(+1.91%) |
Sep 13, 2017 | 25.46 | 25.58 | 25.25 | 25.31 | 29,059,918 | -0.22(-0.88%) |
Sep 12, 2017 | 24.82 | 25.81 | 24.81 | 25.54 | 51,599,100 | +0.76(+3.06%) |
Sep 11, 2017 | 24.61 | 24.79 | 24.53 | 24.78 | 22,684,828 | +0.16(+0.64%) |
Sep 08, 2017 | 24.51 | 24.73 | 24.40 | 24.62 | 21,387,316 | +0.08(+0.32%) |
Sep 07, 2017 | 24.58 | 24.64 | 24.41 | 24.54 | 24,745,320 | +0.00(+0.00%) |
Sep 06, 2017 | 24.51 | 24.63 | 24.48 | 24.54 | 18,298,626 | +0.14(+0.56%) |
Sep 05, 2017 | 24.46 | 24.67 | 24.37 | 24.40 | 19,800,352 | -0.12(-0.47%) |