Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.18 | 26.66 | 26.10 | 26.31 | 4,219,189 | +0.49(+1.90%) |
Nov 29, 2017 | 25.86 | 26.07 | 25.64 | 25.82 | 2,783,670 | +0.05(+0.19%) |
Nov 28, 2017 | 25.83 | 26.06 | 25.68 | 25.77 | 2,464,505 | -0.09(-0.34%) |
Nov 27, 2017 | 26.20 | 26.24 | 25.76 | 25.86 | 2,744,907 | -0.56(-2.11%) |
Nov 24, 2017 | 26.35 | 26.50 | 26.12 | 26.42 | 1,489,329 | +0.42(+1.62%) |
Nov 22, 2017 | 26.09 | 26.19 | 25.83 | 26.00 | 2,750,392 | +0.21(+0.80%) |
Nov 21, 2017 | 25.56 | 25.84 | 25.42 | 25.79 | 3,460,231 | +0.49(+1.94%) |
Nov 20, 2017 | 24.81 | 25.45 | 24.56 | 25.30 | 3,218,613 | +0.37(+1.49%) |
Nov 17, 2017 | 24.71 | 25.03 | 24.66 | 24.93 | 2,941,740 | +0.47(+1.92%) |
Nov 16, 2017 | 24.81 | 24.83 | 24.38 | 24.46 | 3,798,988 | -0.21(-0.83%) |
Nov 15, 2017 | 25.14 | 25.14 | 24.65 | 24.67 | 4,956,448 | -0.76(-3.00%) |
Nov 14, 2017 | 26.01 | 26.22 | 25.42 | 25.43 | 4,823,926 | -0.79(-3.03%) |
Nov 13, 2017 | 26.51 | 26.79 | 26.09 | 26.23 | 3,329,834 | -0.40(-1.51%) |
Nov 10, 2017 | 26.53 | 27.17 | 26.40 | 26.63 | 4,631,057 | -0.01(-0.04%) |
Nov 09, 2017 | 26.28 | 26.88 | 26.10 | 26.64 | 5,956,562 | +0.09(+0.33%) |
Nov 08, 2017 | 26.59 | 27.36 | 25.96 | 26.55 | 9,836,512 | -1.27(-4.58%) |
Nov 07, 2017 | 27.68 | 27.92 | 27.39 | 27.82 | 5,702,389 | +0.15(+0.53%) |
Nov 06, 2017 | 27.05 | 27.75 | 26.86 | 27.68 | 4,334,337 | +0.71(+2.62%) |
Nov 03, 2017 | 26.19 | 27.23 | 25.98 | 26.97 | 5,853,023 | +0.78(+2.99%) |
Nov 02, 2017 | 26.52 | 26.66 | 25.84 | 26.19 | 4,413,568 | -0.35(-1.33%) |
Nov 01, 2017 | 26.32 | 26.86 | 26.08 | 26.54 | 5,524,711 | +0.48(+1.84%) |
Oct 31, 2017 | 25.16 | 26.23 | 25.05 | 26.06 | 6,853,567 | +0.85(+3.38%) |
Oct 30, 2017 | 24.84 | 25.29 | 24.79 | 25.21 | 3,834,319 | +0.42(+1.70%) |
Oct 27, 2017 | 23.83 | 25.05 | 23.77 | 24.79 | 5,009,130 | +0.76(+3.18%) |
Oct 26, 2017 | 23.42 | 24.06 | 22.73 | 24.02 | 6,488,613 | +0.64(+2.72%) |
Oct 25, 2017 | 23.51 | 23.55 | 22.85 | 23.38 | 6,034,069 | -0.18(-0.75%) |
Oct 24, 2017 | 23.71 | 24.00 | 23.13 | 23.56 | 10,595,060 | -0.27(-1.15%) |
Oct 23, 2017 | 25.35 | 25.39 | 23.80 | 23.84 | 7,411,278 | -1.51(-5.95%) |
Oct 20, 2017 | 25.57 | 25.63 | 25.23 | 25.34 | 3,970,533 | -0.24(-0.92%) |
Oct 19, 2017 | 25.79 | 25.91 | 25.42 | 25.58 | 6,064,755 | -0.48(-1.84%) |
Oct 18, 2017 | 26.14 | 26.46 | 25.96 | 26.06 | 3,574,255 | -0.12(-0.45%) |
Oct 17, 2017 | 26.21 | 26.49 | 25.93 | 26.18 | 3,688,986 | -0.07(-0.26%) |
Oct 16, 2017 | 26.08 | 26.36 | 25.92 | 26.24 | 6,051,222 | +0.35(+1.36%) |
Oct 13, 2017 | 26.24 | 26.35 | 25.86 | 25.89 | 4,856,100 | -0.09(-0.34%) |
Oct 12, 2017 | 26.06 | 26.36 | 25.92 | 25.98 | 3,893,689 | -0.43(-1.63%) |
Oct 11, 2017 | 26.34 | 26.48 | 26.08 | 26.41 | 2,734,580 | +0.06(+0.22%) |
Oct 10, 2017 | 26.42 | 26.88 | 26.26 | 26.35 | 4,370,950 | +0.40(+1.55%) |
Oct 09, 2017 | 26.04 | 26.10 | 25.76 | 25.95 | 1,844,084 | -0.06(-0.23%) |
Oct 06, 2017 | 26.20 | 26.90 | 25.81 | 26.01 | 6,067,684 | -0.47(-1.78%) |
Oct 05, 2017 | 26.08 | 26.57 | 25.98 | 26.48 | 5,404,294 | +0.31(+1.20%) |
Oct 04, 2017 | 26.19 | 26.26 | 25.78 | 26.17 | 8,099,452 | -0.03(-0.11%) |
Oct 03, 2017 | 25.84 | 26.46 | 25.73 | 26.20 | 5,739,052 | +0.16(+0.60%) |
Oct 02, 2017 | 25.28 | 26.04 | 24.94 | 26.04 | 5,824,646 | +0.24(+0.91%) |
Sep 29, 2017 | 24.87 | 26.24 | 24.50 | 25.80 | 10,303,786 | +0.07(+0.27%) |
Sep 28, 2017 | 25.65 | 26.23 | 25.38 | 25.74 | 6,233,063 | +0.31(+1.23%) |
Sep 27, 2017 | 24.64 | 25.42 | 14,840,142 | -0.52(-2.00%) | ||
Sep 26, 2017 | 26.71 | 26.80 | 25.94 | 25.94 | 7,181,701 | -0.68(-2.54%) |
Sep 25, 2017 | 26.36 | 26.65 | 26.13 | 26.62 | 6,233,006 | +0.40(+1.53%) |
Sep 22, 2017 | 26.11 | 26.36 | 25.76 | 26.22 | 6,208,193 | +0.09(+0.34%) |
Sep 21, 2017 | 25.67 | 26.22 | 25.48 | 26.13 | 5,886,879 | +0.25(+0.98%) |
Sep 20, 2017 | 24.82 | 26.05 | 24.70 | 25.87 | 6,835,796 | +1.16(+4.68%) |
Sep 19, 2017 | 25.08 | 25.14 | 24.42 | 24.72 | 4,949,572 | -0.37(-1.48%) |
Sep 18, 2017 | 24.87 | 25.17 | 24.75 | 25.09 | 4,360,328 | -0.03(-0.12%) |
Sep 15, 2017 | 25.06 | 25.22 | 24.83 | 25.12 | 3,948,959 | +0.10(+0.39%) |
Sep 14, 2017 | 25.13 | 25.26 | 24.70 | 25.02 | 4,290,046 | +0.07(+0.27%) |
Sep 13, 2017 | 24.01 | 25.20 | 24.01 | 24.95 | 6,240,934 | +1.10(+4.60%) |
Sep 12, 2017 | 23.66 | 24.02 | 23.50 | 23.85 | 5,185,010 | +0.30(+1.29%) |
Sep 11, 2017 | 23.44 | 23.93 | 23.33 | 23.55 | 3,486,589 | +0.18(+0.75%) |
Sep 08, 2017 | 24.13 | 24.24 | 22.51 | 23.37 | 6,842,197 | -0.89(-3.67%) |
Sep 07, 2017 | 24.72 | 24.75 | 24.17 | 24.27 | 3,770,463 | -0.56(-2.25%) |
Sep 06, 2017 | 24.99 | 25.18 | 24.76 | 24.82 | 3,646,981 | +0.08(+0.32%) |
Sep 05, 2017 | 24.93 | 25.32 | 24.57 | 24.75 | 3,000,807 | +0.01(+0.04%) |