Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.18 | 26.31 | 25.14 | 26.24 | 6,975,094 | +1.05(+4.17%) |
Nov 29, 2017 | 24.96 | 25.43 | 24.93 | 25.19 | 5,943,413 | -0.19(-0.75%) |
Nov 28, 2017 | 25.39 | 25.61 | 25.33 | 25.38 | 3,305,509 | -0.61(-2.35%) |
Nov 27, 2017 | 26.22 | 26.33 | 25.97 | 25.99 | 2,163,956 | -0.35(-1.33%) |
Nov 24, 2017 | 26.51 | 26.56 | 26.24 | 26.34 | 1,745,659 | -0.05(-0.19%) |
Nov 22, 2017 | 26.34 | 26.47 | 26.18 | 26.39 | 3,783,672 | +0.21(+0.80%) |
Nov 21, 2017 | 26.58 | 26.66 | 26.13 | 26.18 | 3,884,911 | -0.39(-1.47%) |
Nov 20, 2017 | 26.43 | 26.61 | 26.11 | 26.57 | 4,268,314 | +0.07(+0.26%) |
Nov 17, 2017 | 26.50 | 26.65 | 26.29 | 26.50 | 4,703,788 | +0.04(+0.15%) |
Nov 16, 2017 | 26.48 | 26.58 | 26.33 | 26.46 | 2,946,774 | -0.02(-0.08%) |
Nov 15, 2017 | 26.08 | 26.56 | 25.89 | 26.48 | 2,554,952 | +0.19(+0.72%) |
Nov 14, 2017 | 26.65 | 26.73 | 26.27 | 26.29 | 3,007,389 | -0.45(-1.68%) |
Nov 13, 2017 | 27.19 | 27.19 | 26.69 | 26.74 | 2,874,734 | -0.44(-1.62%) |
Nov 10, 2017 | 27.20 | 27.50 | 27.16 | 27.18 | 1,743,390 | -0.10(-0.37%) |
Nov 09, 2017 | 27.26 | 27.56 | 27.24 | 27.28 | 2,298,470 | -0.11(-0.40%) |
Nov 08, 2017 | 27.73 | 27.80 | 27.34 | 27.39 | 2,246,209 | -0.39(-1.40%) |
Nov 07, 2017 | 27.44 | 27.86 | 27.44 | 27.78 | 3,661,991 | +0.20(+0.73%) |
Nov 06, 2017 | 27.19 | 27.58 | 27.11 | 27.58 | 2,632,629 | +0.39(+1.43%) |
Nov 03, 2017 | 27.00 | 27.32 | 26.93 | 27.19 | 3,688,138 | +0.23(+0.85%) |
Nov 02, 2017 | 27.49 | 27.51 | 26.70 | 26.96 | 3,679,135 | -0.53(-1.93%) |
Nov 01, 2017 | 27.19 | 27.53 | 27.16 | 27.49 | 3,327,578 | +0.43(+1.59%) |
Oct 31, 2017 | 27.06 | 27.15 | 26.87 | 27.06 | 2,379,213 | -0.03(-0.11%) |
Oct 30, 2017 | 26.94 | 27.40 | 26.94 | 27.09 | 4,085,201 | +0.15(+0.56%) |
Oct 27, 2017 | 26.63 | 27.18 | 26.55 | 26.94 | 4,641,775 | +0.42(+1.58%) |
Oct 26, 2017 | 26.11 | 26.62 | 25.90 | 26.52 | 4,641,355 | +0.45(+1.73%) |
Oct 25, 2017 | 26.69 | 26.76 | 25.89 | 26.07 | 4,853,423 | -0.70(-2.61%) |
Oct 24, 2017 | 26.89 | 26.99 | 26.59 | 26.77 | 2,770,191 | -0.10(-0.37%) |
Oct 23, 2017 | 27.30 | 27.33 | 26.83 | 26.87 | 2,419,684 | -0.42(-1.54%) |
Oct 20, 2017 | 27.43 | 27.49 | 27.27 | 27.29 | 2,240,239 | -0.18(-0.66%) |
Oct 19, 2017 | 27.28 | 27.49 | 27.19 | 27.47 | 2,010,880 | +0.12(+0.44%) |
Oct 18, 2017 | 27.84 | 27.91 | 27.23 | 27.35 | 2,100,853 | -0.45(-1.62%) |
Oct 17, 2017 | 27.91 | 28.06 | 27.69 | 27.80 | 1,418,308 | -0.19(-0.68%) |
Oct 16, 2017 | 28.32 | 28.36 | 27.94 | 27.99 | 1,140,517 | -0.16(-0.57%) |
Oct 13, 2017 | 28.49 | 28.58 | 28.11 | 28.15 | 1,963,576 | -0.31(-1.09%) |
Oct 12, 2017 | 28.24 | 28.59 | 28.24 | 28.46 | 1,093,906 | -0.18(-0.63%) |
Oct 11, 2017 | 28.46 | 28.65 | 28.44 | 28.64 | 1,983,506 | +0.13(+0.46%) |
Oct 10, 2017 | 28.51 | 28.70 | 28.43 | 28.51 | 2,480,425 | +0.04(+0.14%) |
Oct 09, 2017 | 28.61 | 28.74 | 28.47 | 28.47 | 1,040,093 | -0.21(-0.73%) |
Oct 06, 2017 | 28.60 | 28.68 | 28.38 | 28.68 | 2,015,156 | -0.02(-0.07%) |
Oct 05, 2017 | 28.55 | 28.70 | 28.43 | 28.70 | 1,449,159 | +0.26(+0.91%) |
Oct 04, 2017 | 28.33 | 28.48 | 28.29 | 28.44 | 4,729,233 | +0.01(+0.04%) |
Oct 03, 2017 | 28.24 | 28.48 | 28.24 | 28.43 | 1,417,949 | +0.09(+0.32%) |
Oct 02, 2017 | 27.89 | 28.36 | 27.89 | 28.34 | 1,687,921 | +0.12(+0.43%) |
Sep 29, 2017 | 27.96 | 28.54 | 27.96 | 28.22 | 3,694,734 | +0.04(+0.14%) |
Sep 28, 2017 | 28.30 | 28.44 | 28.02 | 28.18 | 826,849 | -0.14(-0.49%) |
Sep 27, 2017 | 28.54 | 28.55 | 28.16 | 28.32 | 830,476 | -0.13(-0.46%) |
Sep 26, 2017 | 28.40 | 28.53 | 28.24 | 28.45 | 1,245,235 | -0.04(-0.14%) |
Sep 25, 2017 | 28.01 | 28.59 | 27.93 | 28.49 | 1,785,068 | +0.57(+2.04%) |
Sep 22, 2017 | 27.77 | 28.01 | 27.75 | 27.92 | 1,272,417 | +0.02(+0.07%) |
Sep 21, 2017 | 28.07 | 28.10 | 27.79 | 27.90 | 1,196,234 | -0.21(-0.75%) |
Sep 20, 2017 | 28.18 | 28.31 | 28.01 | 28.11 | 1,579,506 | -0.06(-0.21%) |
Sep 19, 2017 | 28.33 | 28.40 | 28.12 | 28.17 | 2,204,984 | -0.15(-0.53%) |
Sep 18, 2017 | 28.20 | 28.39 | 28.20 | 28.32 | 1,419,771 | +0.01(+0.04%) |
Sep 15, 2017 | 28.43 | 28.49 | 28.23 | 28.31 | 2,328,904 | -0.10(-0.35%) |
Sep 14, 2017 | 28.33 | 28.56 | 28.30 | 28.41 | 1,352,344 | +0.04(+0.14%) |
Sep 13, 2017 | 28.08 | 28.38 | 28.08 | 28.37 | 2,335,203 | +0.24(+0.85%) |
Sep 12, 2017 | 28.23 | 28.23 | 28.02 | 28.13 | 850,058 | +0.03(+0.11%) |
Sep 11, 2017 | 27.96 | 28.16 | 27.82 | 28.10 | 1,237,316 | +0.16(+0.57%) |
Sep 08, 2017 | 28.11 | 28.15 | 27.85 | 27.94 | 2,041,066 | -0.19(-0.68%) |
Sep 07, 2017 | 28.08 | 28.20 | 27.93 | 28.13 | 2,066,736 | +0.01(+0.04%) |
Sep 06, 2017 | 28.13 | 28.23 | 28.01 | 28.12 | 2,043,515 | +0.17(+0.61%) |
Sep 05, 2017 | 28.35 | 28.39 | 27.95 | 27.95 | 2,637,266 | -0.26(-0.92%) |