Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.97 | 28.08 | 27.69 | 28.06 | 11,159,053 | +0.25(+0.91%) |
Nov 29, 2017 | 27.92 | 28.01 | 27.70 | 27.81 | 6,654,054 | -0.13(-0.48%) |
Nov 28, 2017 | 27.90 | 28.01 | 27.85 | 27.94 | 6,878,668 | +0.27(+0.99%) |
Nov 27, 2017 | 28.04 | 27.65 | 27.67 | 7,097,565 | -0.38(-1.35%) | |
Nov 24, 2017 | 27.97 | 28.11 | 27.95 | 28.05 | 3,455,683 | +0.19(+0.68%) |
Nov 22, 2017 | 27.71 | 27.89 | 27.68 | 27.86 | 6,807,225 | +0.46(+1.66%) |
Nov 21, 2017 | 27.64 | 27.70 | 27.38 | 27.41 | 5,966,388 | +0.09(+0.33%) |
Nov 20, 2017 | 27.38 | 27.46 | 27.31 | 27.31 | 4,455,893 | -0.06(-0.23%) |
Nov 17, 2017 | 27.27 | 27.43 | 27.21 | 27.38 | 4,690,418 | +0.22(+0.83%) |
Nov 16, 2017 | 27.34 | 27.34 | 27.14 | 27.15 | 5,063,599 | -0.22(-0.82%) |
Nov 15, 2017 | 27.46 | 27.51 | 27.27 | 27.38 | 5,917,249 | -0.36(-1.31%) |
Nov 14, 2017 | 27.87 | 27.88 | 27.69 | 27.74 | 5,711,048 | -0.19(-0.68%) |
Nov 13, 2017 | 27.99 | 28.15 | 27.90 | 27.93 | 5,706,301 | -0.29(-1.04%) |
Nov 10, 2017 | 28.43 | 28.43 | 28.06 | 28.22 | 4,451,221 | -0.29(-1.03%) |
Nov 09, 2017 | 28.46 | 28.55 | 28.34 | 28.52 | 6,882,820 | -0.06(-0.20%) |
Nov 08, 2017 | 28.40 | 28.58 | 28.29 | 28.57 | 7,787,271 | -0.06(-0.19%) |
Nov 07, 2017 | 28.68 | 28.68 | 28.46 | 28.63 | 6,824,529 | +0.05(+0.17%) |
Nov 06, 2017 | 27.99 | 28.62 | 27.99 | 28.58 | 9,059,272 | +0.59(+2.10%) |
Nov 03, 2017 | 27.97 | 28.06 | 27.85 | 28.00 | 4,634,903 | -0.08(-0.27%) |
Nov 02, 2017 | 27.91 | 28.12 | 27.89 | 28.07 | 6,474,519 | -0.06(-0.22%) |
Nov 01, 2017 | 28.29 | 28.44 | 28.06 | 28.13 | 9,781,666 | +0.06(+0.22%) |
Oct 31, 2017 | 28.15 | 28.28 | 27.83 | 28.07 | 14,546,090 | +0.72(+2.65%) |
Oct 30, 2017 | 27.21 | 27.44 | 27.19 | 27.35 | 12,523,982 | +0.36(+1.33%) |
Oct 27, 2017 | 26.75 | 27.04 | 26.66 | 26.99 | 7,594,719 | +0.31(+1.16%) |
Oct 26, 2017 | 26.76 | 26.78 | 26.64 | 26.68 | 4,453,915 | -0.10(-0.36%) |
Oct 25, 2017 | 26.95 | 26.99 | 26.58 | 26.77 | 5,831,292 | -0.14(-0.54%) |
Oct 24, 2017 | 26.91 | 27.08 | 26.87 | 26.92 | 4,732,583 | +0.14(+0.54%) |
Oct 23, 2017 | 26.81 | 26.89 | 26.71 | 26.77 | 6,866,077 | +0.03(+0.10%) |
Oct 20, 2017 | 26.81 | 26.94 | 26.68 | 26.75 | 6,036,300 | +0.00(+0.00%) |
Oct 19, 2017 | 26.67 | 26.92 | 26.66 | 26.75 | 6,748,986 | +0.02(+0.08%) |
Oct 18, 2017 | 26.72 | 26.78 | 26.53 | 26.73 | 8,317,355 | +0.02(+0.08%) |
Oct 17, 2017 | 26.94 | 27.00 | 26.68 | 26.70 | 7,812,821 | -0.35(-1.28%) |
Oct 16, 2017 | 27.04 | 27.16 | 26.99 | 27.05 | 4,209,373 | +0.06(+0.23%) |
Oct 13, 2017 | 27.14 | 27.25 | 26.99 | 26.99 | 5,197,077 | +0.06(+0.23%) |
Oct 12, 2017 | 26.73 | 26.93 | 26.67 | 26.93 | 7,131,953 | +0.11(+0.41%) |
Oct 11, 2017 | 26.84 | 26.88 | 26.66 | 26.81 | 4,782,644 | +0.03(+0.10%) |
Oct 10, 2017 | 26.73 | 26.92 | 26.72 | 26.79 | 4,870,696 | +0.24(+0.91%) |
Oct 09, 2017 | 26.41 | 26.63 | 26.41 | 26.55 | 5,503,231 | +0.14(+0.52%) |
Oct 06, 2017 | 26.41 | 26.44 | 26.29 | 26.41 | 5,049,844 | -0.24(-0.91%) |
Oct 05, 2017 | 26.61 | 26.74 | 26.60 | 26.65 | 4,462,909 | -0.03(-0.10%) |
Oct 04, 2017 | 26.62 | 26.77 | 26.56 | 26.68 | 6,318,308 | -0.03(-0.13%) |
Oct 03, 2017 | 26.51 | 26.79 | 26.51 | 26.71 | 7,302,574 | +0.21(+0.81%) |
Oct 02, 2017 | 26.26 | 26.52 | 26.21 | 26.50 | 7,734,860 | -0.03(-0.10%) |
Sep 29, 2017 | 26.46 | 26.54 | 26.43 | 26.52 | 4,408,207 | +0.01(+0.03%) |
Sep 28, 2017 | 26.38 | 26.56 | 26.37 | 26.52 | 7,267,544 | +0.28(+1.05%) |
Sep 27, 2017 | 26.32 | 26.24 | 7,007,244 | +0.10(+0.40%) | ||
Sep 26, 2017 | 26.31 | 26.34 | 26.12 | 26.14 | 9,308,149 | -0.26(-0.97%) |
Sep 25, 2017 | 26.26 | 26.50 | 26.25 | 26.39 | 8,621,745 | +0.29(+1.11%) |
Sep 22, 2017 | 26.04 | 26.28 | 26.00 | 26.10 | 8,086,542 | +0.08(+0.32%) |
Sep 21, 2017 | 25.79 | 26.09 | 25.75 | 26.02 | 13,077,671 | +0.32(+1.26%) |
Sep 20, 2017 | 25.58 | 25.86 | 25.57 | 25.70 | 7,395,460 | +0.19(+0.76%) |
Sep 19, 2017 | 25.48 | 25.60 | 25.44 | 25.50 | 7,574,688 | +0.21(+0.82%) |
Sep 18, 2017 | 25.30 | 25.37 | 25.19 | 25.30 | 7,856,673 | +0.05(+0.19%) |
Sep 15, 2017 | 25.09 | 25.25 | 25.06 | 25.25 | 7,021,585 | +0.17(+0.69%) |
Sep 14, 2017 | 24.98 | 25.19 | 24.96 | 25.08 | 7,012,750 | +0.23(+0.94%) |
Sep 13, 2017 | 24.85 | 24.93 | 24.76 | 24.84 | 5,988,111 | +0.17(+0.67%) |
Sep 12, 2017 | 24.61 | 24.75 | 24.59 | 24.68 | 4,128,642 | +0.13(+0.53%) |
Sep 11, 2017 | 24.42 | 24.61 | 24.40 | 24.54 | 5,914,903 | +0.17(+0.68%) |
Sep 08, 2017 | 24.50 | 24.54 | 24.33 | 24.38 | 4,707,478 | -0.12(-0.51%) |
Sep 07, 2017 | 24.41 | 24.55 | 24.41 | 24.50 | 6,066,860 | +0.12(+0.51%) |
Sep 06, 2017 | 24.43 | 24.01 | 24.38 | 9,384,348 | +0.26(+1.06%) | |
Sep 05, 2017 | 24.10 | 24.23 | 23.98 | 24.12 | 5,372,934 | +0.12(+0.52%) |