Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.81 | 27.84 | 27.69 | 27.71 | 4,402,280 | +0.09(+0.33%) |
Nov 29, 2017 | 27.83 | 27.86 | 27.58 | 27.62 | 4,186,544 | -0.07(-0.27%) |
Nov 28, 2017 | 27.65 | 27.77 | 27.60 | 27.70 | 1,758,367 | +0.08(+0.30%) |
Nov 27, 2017 | 27.78 | 27.60 | 27.61 | 4,396,582 | -0.17(-0.60%) | |
Nov 24, 2017 | 27.78 | 27.85 | 27.76 | 27.78 | 1,438,392 | +0.42(+1.52%) |
Nov 22, 2017 | 27.57 | 27.58 | 27.25 | 27.36 | 2,438,302 | -0.18(-0.67%) |
Nov 21, 2017 | 27.55 | 27.60 | 27.55 | 27.55 | 1,832,322 | +0.26(+0.95%) |
Nov 20, 2017 | 27.35 | 27.41 | 27.27 | 27.29 | 2,089,930 | +0.02(+0.06%) |
Nov 17, 2017 | 27.39 | 27.39 | 27.24 | 27.27 | 2,175,376 | -0.13(-0.49%) |
Nov 16, 2017 | 27.38 | 27.43 | 27.31 | 27.40 | 5,368,177 | +0.22(+0.80%) |
Nov 15, 2017 | 27.10 | 27.29 | 27.07 | 27.19 | 1,361,526 | -0.20(-0.73%) |
Nov 14, 2017 | 27.30 | 27.40 | 27.23 | 27.39 | 3,896,786 | +0.15(+0.55%) |
Nov 13, 2017 | 27.00 | 27.25 | 26.99 | 27.24 | 2,746,229 | -0.06(-0.21%) |
Nov 10, 2017 | 27.32 | 27.36 | 27.25 | 27.30 | 1,214,445 | -0.07(-0.24%) |
Nov 09, 2017 | 27.33 | 27.41 | 27.21 | 27.36 | 2,537,147 | -0.30(-1.09%) |
Nov 08, 2017 | 27.61 | 27.68 | 27.56 | 27.66 | 2,124,029 | +0.09(+0.33%) |
Nov 07, 2017 | 27.70 | 27.74 | 27.47 | 27.57 | 4,198,295 | -0.23(-0.81%) |
Nov 06, 2017 | 27.74 | 27.80 | 27.72 | 27.80 | 5,465,516 | -0.04(-0.15%) |
Nov 03, 2017 | 27.91 | 27.91 | 27.78 | 27.84 | 2,277,542 | -0.09(-0.33%) |
Nov 02, 2017 | 27.86 | 27.93 | 27.83 | 27.93 | 5,907,876 | +0.13(+0.45%) |
Nov 01, 2017 | 27.83 | 27.88 | 27.79 | 27.80 | 2,403,142 | +0.23(+0.85%) |
Oct 31, 2017 | 27.51 | 27.59 | 27.48 | 27.57 | 2,584,557 | +0.15(+0.55%) |
Oct 30, 2017 | 27.34 | 27.43 | 27.34 | 27.42 | 1,618,748 | +0.13(+0.46%) |
Oct 27, 2017 | 27.29 | 27.34 | 27.22 | 27.30 | 1,846,999 | +0.04(+0.15%) |
Oct 26, 2017 | 27.25 | 27.36 | 27.18 | 27.25 | 2,676,935 | +0.04(+0.15%) |
Oct 25, 2017 | 27.26 | 27.30 | 27.11 | 27.21 | 1,902,264 | -0.01(-0.03%) |
Oct 24, 2017 | 27.21 | 27.30 | 27.18 | 27.22 | 1,832,435 | +0.10(+0.37%) |
Oct 23, 2017 | 27.17 | 27.19 | 27.11 | 27.12 | 1,859,434 | -0.08(-0.31%) |
Oct 20, 2017 | 27.29 | 27.30 | 27.19 | 27.20 | 3,312,609 | -0.16(-0.58%) |
Oct 19, 2017 | 27.30 | 27.40 | 27.29 | 27.36 | 4,425,063 | -0.07(-0.24%) |
Oct 18, 2017 | 27.39 | 27.45 | 27.32 | 27.43 | 1,618,415 | +0.15(+0.55%) |
Oct 17, 2017 | 27.25 | 27.29 | 27.21 | 27.28 | 2,142,241 | -0.04(-0.15%) |
Oct 16, 2017 | 27.38 | 27.39 | 27.29 | 27.32 | 1,769,443 | -0.06(-0.21%) |
Oct 13, 2017 | 27.45 | 27.50 | 27.35 | 27.38 | 1,735,265 | +0.00(+0.00%) |
Oct 12, 2017 | 27.40 | 27.43 | 27.36 | 27.38 | 2,282,145 | -0.03(-0.12%) |
Oct 11, 2017 | 27.33 | 27.43 | 27.33 | 27.41 | 2,864,194 | +0.16(+0.58%) |
Oct 10, 2017 | 27.19 | 27.30 | 27.13 | 27.25 | 4,740,993 | +0.19(+0.71%) |
Oct 09, 2017 | 27.07 | 27.12 | 27.04 | 27.06 | 1,830,870 | -0.02(-0.06%) |
Oct 06, 2017 | 26.95 | 27.09 | 26.95 | 27.08 | 8,856,936 | +0.01(+0.03%) |
Oct 05, 2017 | 27.00 | 27.07 | 26.98 | 27.07 | 6,804,441 | -0.01(-0.03%) |
Oct 04, 2017 | 27.07 | 27.16 | 27.06 | 27.08 | 6,703,987 | +0.01(+0.03%) |
Oct 03, 2017 | 27.00 | 27.08 | 27.00 | 27.07 | 2,091,518 | +0.10(+0.37%) |
Oct 02, 2017 | 26.92 | 27.00 | 26.90 | 26.97 | 2,254,691 | -0.07(-0.25%) |
Sep 29, 2017 | 26.88 | 27.05 | 26.83 | 27.04 | 2,732,721 | +0.35(+1.31%) |
Sep 28, 2017 | 26.68 | 26.75 | 26.66 | 26.69 | 3,979,535 | +0.13(+0.50%) |
Sep 27, 2017 | 26.48 | 26.60 | 26.46 | 26.55 | 1,112,185 | +0.07(+0.25%) |
Sep 26, 2017 | 26.53 | 26.55 | 26.42 | 26.49 | 2,795,106 | -0.08(-0.28%) |
Sep 25, 2017 | 26.70 | 26.74 | 26.51 | 26.56 | 2,378,016 | -0.28(-1.03%) |
Sep 22, 2017 | 26.86 | 26.91 | 26.82 | 26.84 | 3,944,410 | +0.05(+0.19%) |
Sep 21, 2017 | 26.78 | 26.83 | 26.75 | 26.79 | 2,986,249 | +0.02(+0.06%) |
Sep 20, 2017 | 26.85 | 26.95 | 26.62 | 26.77 | 2,666,258 | -0.08(-0.31%) |
Sep 19, 2017 | 26.82 | 26.88 | 26.79 | 26.85 | 2,035,215 | +0.09(+0.34%) |
Sep 18, 2017 | 26.78 | 26.81 | 26.70 | 26.76 | 2,396,860 | +0.07(+0.25%) |
Sep 15, 2017 | 26.71 | 26.75 | 26.61 | 26.70 | 10,265,551 | +0.06(+0.22%) |
Sep 14, 2017 | 26.51 | 26.64 | 26.50 | 26.64 | 1,802,877 | +0.06(+0.22%) |
Sep 13, 2017 | 26.70 | 26.72 | 26.55 | 26.58 | 3,015,141 | -0.12(-0.44%) |
Sep 12, 2017 | 26.70 | 26.74 | 26.66 | 26.70 | 2,082,136 | +0.07(+0.25%) |
Sep 11, 2017 | 26.57 | 26.68 | 26.57 | 26.63 | 1,800,091 | +0.29(+1.11%) |
Sep 08, 2017 | 26.41 | 26.42 | 26.33 | 26.34 | 3,075,279 | -0.03(-0.13%) |
Sep 07, 2017 | 26.39 | 26.40 | 26.29 | 26.37 | 6,034,492 | +0.30(+1.15%) |
Sep 06, 2017 | 26.06 | 26.13 | 25.97 | 26.07 | 3,334,806 | +0.42(+1.63%) |
Sep 05, 2017 | 25.82 | 25.88 | 25.58 | 25.65 | 8,215,254 | -0.07(-0.26%) |