Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.59 | 26.79 | 26.50 | 26.63 | 30,202,878 | +0.04(+0.14%) |
Nov 29, 2017 | 26.40 | 26.74 | 26.35 | 26.59 | 20,804,720 | +0.26(+1.00%) |
Nov 28, 2017 | 26.14 | 26.36 | 26.09 | 26.33 | 17,678,408 | +0.26(+1.01%) |
Nov 27, 2017 | 26.18 | 25.98 | 26.06 | 14,012,080 | +0.00(+0.00%) | |
Nov 24, 2017 | 26.08 | 26.12 | 25.98 | 26.06 | 8,710,686 | +0.04(+0.17%) |
Nov 22, 2017 | 26.04 | 26.07 | 25.94 | 26.02 | 14,369,335 | -0.08(-0.31%) |
Nov 21, 2017 | 26.00 | 26.24 | 25.98 | 26.10 | 17,224,128 | +0.14(+0.54%) |
Nov 20, 2017 | 25.98 | 26.04 | 25.90 | 25.96 | 16,089,048 | -0.01(-0.06%) |
Nov 17, 2017 | 25.98 | 26.06 | 25.83 | 25.98 | 20,216,588 | -0.14(-0.53%) |
Nov 16, 2017 | 25.95 | 26.13 | 25.89 | 26.12 | 17,244,152 | +0.15(+0.57%) |
Nov 15, 2017 | 25.91 | 26.07 | 25.87 | 25.97 | 17,628,632 | -0.01(-0.06%) |
Nov 14, 2017 | 25.89 | 26.22 | 25.87 | 25.98 | 22,321,442 | +0.06(+0.23%) |
Nov 13, 2017 | 25.87 | 26.06 | 25.81 | 25.93 | 32,370,402 | +0.09(+0.34%) |
Nov 10, 2017 | 25.78 | 25.84 | 25.55 | 25.84 | 20,487,064 | -0.01(-0.06%) |
Nov 09, 2017 | 25.76 | 25.89 | 25.59 | 25.85 | 18,197,568 | +0.13(+0.51%) |
Nov 08, 2017 | 25.74 | 25.76 | 25.49 | 25.72 | 18,644,972 | -0.01(-0.06%) |
Nov 07, 2017 | 25.69 | 25.78 | 25.65 | 25.73 | 14,966,946 | +0.03(+0.11%) |
Nov 06, 2017 | 25.90 | 25.92 | 25.56 | 25.70 | 14,601,290 | -0.17(-0.65%) |
Nov 03, 2017 | 25.80 | 25.88 | 25.70 | 25.87 | 12,200,030 | +0.07(+0.25%) |
Nov 02, 2017 | 25.67 | 25.84 | 25.50 | 25.81 | 18,094,778 | +0.15(+0.57%) |
Nov 01, 2017 | 25.48 | 26.00 | 25.40 | 25.66 | 21,585,138 | +0.15(+0.57%) |
Oct 31, 2017 | 25.51 | 25.72 | 24.82 | 25.52 | 32,321,224 | -0.07(-0.26%) |
Oct 30, 2017 | 25.78 | 25.81 | 25.49 | 25.58 | 34,776,316 | -0.33(-1.26%) |
Oct 27, 2017 | 25.86 | 26.02 | 25.76 | 25.91 | 20,528,618 | -0.10(-0.39%) |
Oct 26, 2017 | 26.27 | 26.36 | 25.91 | 26.01 | 23,953,794 | -0.31(-1.16%) |
Oct 25, 2017 | 26.35 | 26.45 | 26.14 | 26.32 | 22,843,870 | -0.08(-0.30%) |
Oct 24, 2017 | 26.53 | 26.59 | 26.20 | 26.40 | 20,631,974 | -0.09(-0.36%) |
Oct 23, 2017 | 26.42 | 26.77 | 26.42 | 26.49 | 20,829,798 | -0.01(-0.06%) |
Oct 20, 2017 | 26.42 | 26.51 | 26.22 | 26.51 | 24,049,128 | +0.13(+0.50%) |
Oct 19, 2017 | 26.12 | 26.48 | 26.08 | 26.37 | 27,191,844 | +0.30(+1.14%) |
Oct 18, 2017 | 26.38 | 26.41 | 26.05 | 26.08 | 19,811,196 | -0.27(-1.02%) |
Oct 17, 2017 | 26.15 | 26.44 | 26.02 | 26.35 | 19,263,850 | +0.16(+0.61%) |
Oct 16, 2017 | 26.45 | 26.55 | 26.11 | 26.19 | 18,661,624 | -0.26(-0.99%) |
Oct 13, 2017 | 26.47 | 26.56 | 26.38 | 26.45 | 17,545,772 | -0.01(-0.03%) |
Oct 12, 2017 | 26.55 | 26.64 | 26.40 | 26.45 | 19,228,694 | -0.07(-0.27%) |
Oct 11, 2017 | 26.47 | 26.55 | 26.35 | 26.53 | 23,679,296 | +0.04(+0.14%) |
Oct 10, 2017 | 26.48 | 26.57 | 26.22 | 26.49 | 24,374,944 | +0.19(+0.72%) |
Oct 09, 2017 | 26.24 | 26.30 | 26.15 | 26.30 | 13,398,737 | +0.07(+0.25%) |
Oct 06, 2017 | 26.19 | 26.30 | 26.16 | 26.24 | 16,571,277 | +0.04(+0.14%) |
Oct 05, 2017 | 26.11 | 26.20 | 26.02 | 26.20 | 18,695,074 | +0.03(+0.11%) |
Oct 04, 2017 | 26.33 | 26.37 | 26.13 | 26.17 | 14,907,677 | -0.13(-0.50%) |
Oct 03, 2017 | 26.21 | 26.35 | 26.02 | 26.30 | 18,679,362 | +0.05(+0.19%) |
Oct 02, 2017 | 25.96 | 26.27 | 25.83 | 26.25 | 22,867,992 | +0.27(+1.04%) |
Sep 29, 2017 | 25.94 | 25.98 | 25.73 | 25.98 | 21,989,972 | +0.07(+0.28%) |
Sep 28, 2017 | 25.67 | 26.04 | 25.63 | 25.91 | 24,818,718 | +0.11(+0.42%) |
Sep 27, 2017 | 25.85 | 25.80 | 20,210,316 | +0.11(+0.43%) | ||
Sep 26, 2017 | 25.84 | 25.94 | 25.65 | 25.69 | 24,128,190 | -0.15(-0.59%) |
Sep 25, 2017 | 26.13 | 26.22 | 25.79 | 25.84 | 30,479,336 | -0.33(-1.25%) |
Sep 22, 2017 | 26.27 | 26.29 | 26.03 | 26.17 | 20,068,658 | -0.01(-0.03%) |
Sep 21, 2017 | 26.24 | 26.34 | 26.13 | 26.18 | 21,615,444 | -0.01(-0.06%) |
Sep 20, 2017 | 26.15 | 26.35 | 26.06 | 26.19 | 35,285,044 | +0.39(+1.52%) |
Sep 19, 2017 | 25.95 | 25.95 | 25.73 | 25.80 | 21,561,946 | -0.07(-0.28%) |
Sep 18, 2017 | 25.75 | 25.87 | 25.63 | 25.87 | 23,271,376 | +0.14(+0.54%) |
Sep 15, 2017 | 25.91 | 26.00 | 25.65 | 25.73 | 39,670,560 | -0.27(-1.04%) |
Sep 14, 2017 | 25.51 | 26.08 | 25.47 | 26.00 | 37,685,876 | +0.49(+1.91%) |
Sep 13, 2017 | 25.66 | 25.78 | 25.45 | 25.52 | 28,831,004 | -0.23(-0.88%) |
Sep 12, 2017 | 25.02 | 26.02 | 25.01 | 25.74 | 51,192,636 | +0.76(+3.06%) |
Sep 11, 2017 | 24.81 | 24.99 | 24.73 | 24.98 | 22,506,132 | +0.16(+0.65%) |
Sep 08, 2017 | 24.71 | 24.93 | 24.60 | 24.82 | 21,218,842 | +0.08(+0.32%) |
Sep 07, 2017 | 24.77 | 24.84 | 24.61 | 24.74 | 24,550,392 | +0.00(+0.00%) |
Sep 06, 2017 | 24.71 | 24.82 | 24.68 | 24.74 | 18,154,482 | +0.14(+0.56%) |
Sep 05, 2017 | 24.66 | 24.86 | 24.56 | 24.60 | 19,644,378 | -0.12(-0.47%) |