Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.98 | 25.56 | 24.94 | 25.19 | 5,049,883 | +0.37(+1.51%) |
Nov 29, 2017 | 24.70 | 25.25 | 24.56 | 24.81 | 4,123,565 | +0.06(+0.23%) |
Nov 28, 2017 | 24.48 | 24.87 | 24.31 | 24.76 | 3,350,957 | +0.30(+1.21%) |
Nov 27, 2017 | 24.69 | 24.82 | 24.38 | 24.46 | 4,799,213 | -0.43(-1.73%) |
Nov 24, 2017 | 25.03 | 25.11 | 24.84 | 24.89 | 1,370,137 | +0.11(+0.42%) |
Nov 22, 2017 | 24.70 | 24.95 | 24.60 | 24.79 | 4,154,062 | +0.30(+1.21%) |
Nov 21, 2017 | 24.81 | 24.88 | 24.29 | 24.49 | 4,624,909 | -0.18(-0.74%) |
Nov 20, 2017 | 24.79 | 24.85 | 24.45 | 24.67 | 3,411,951 | -0.19(-0.77%) |
Nov 17, 2017 | 24.82 | 25.01 | 24.65 | 24.86 | 4,194,541 | +0.15(+0.62%) |
Nov 16, 2017 | 24.85 | 24.95 | 24.48 | 24.71 | 4,804,061 | -0.18(-0.73%) |
Nov 15, 2017 | 25.02 | 25.34 | 24.76 | 24.89 | 6,551,767 | -0.65(-2.55%) |
Nov 14, 2017 | 26.22 | 26.33 | 25.51 | 25.54 | 4,687,548 | -0.82(-3.12%) |
Nov 13, 2017 | 26.85 | 26.94 | 26.35 | 26.37 | 3,463,093 | -0.56(-2.06%) |
Nov 10, 2017 | 27.14 | 27.26 | 26.38 | 26.92 | 3,560,841 | -0.33(-1.19%) |
Nov 09, 2017 | 27.08 | 27.60 | 26.91 | 27.25 | 5,889,909 | +0.02(+0.07%) |
Nov 08, 2017 | 27.70 | 27.70 | 26.99 | 27.23 | 5,401,997 | -0.46(-1.66%) |
Nov 07, 2017 | 27.82 | 27.91 | 27.38 | 27.69 | 5,476,542 | -0.09(-0.31%) |
Nov 06, 2017 | 27.22 | 27.82 | 27.09 | 27.77 | 6,326,850 | +0.67(+2.47%) |
Nov 03, 2017 | 26.48 | 27.22 | 26.37 | 27.10 | 6,149,459 | +0.53(+1.98%) |
Nov 02, 2017 | 27.19 | 27.28 | 26.17 | 26.58 | 6,431,731 | -0.67(-2.45%) |
Nov 01, 2017 | 27.00 | 27.43 | 26.78 | 27.24 | 5,858,581 | +0.65(+2.44%) |
Oct 31, 2017 | 26.14 | 26.97 | 25.99 | 26.60 | 6,230,981 | -0.38(-1.41%) |
Oct 30, 2017 | 26.72 | 27.08 | 26.60 | 26.98 | 4,980,927 | +0.31(+1.14%) |
Oct 27, 2017 | 25.49 | 26.68 | 25.33 | 26.67 | 5,865,541 | +1.03(+4.02%) |
Oct 26, 2017 | 25.60 | 25.79 | 25.16 | 25.64 | 4,721,623 | +0.12(+0.49%) |
Oct 25, 2017 | 25.77 | 25.79 | 25.34 | 25.52 | 4,215,419 | -0.37(-1.44%) |
Oct 24, 2017 | 26.15 | 26.22 | 25.77 | 25.89 | 4,187,928 | -0.16(-0.62%) |
Oct 23, 2017 | 26.67 | 26.73 | 26.02 | 26.05 | 4,108,273 | -0.44(-1.66%) |
Oct 20, 2017 | 26.28 | 26.55 | 26.05 | 26.49 | 3,046,333 | +0.37(+1.42%) |
Oct 19, 2017 | 26.30 | 26.77 | 26.03 | 26.12 | 3,733,445 | -0.49(-1.83%) |
Oct 18, 2017 | 26.54 | 27.08 | 26.49 | 26.61 | 5,136,030 | +0.13(+0.50%) |
Oct 17, 2017 | 26.64 | 27.05 | 26.40 | 26.47 | 5,007,085 | -0.15(-0.57%) |
Oct 16, 2017 | 26.15 | 26.62 | 26.09 | 26.62 | 4,289,216 | +0.72(+2.76%) |
Oct 13, 2017 | 26.38 | 26.39 | 25.89 | 25.91 | 3,013,709 | -0.13(-0.51%) |
Oct 12, 2017 | 26.21 | 26.29 | 25.87 | 26.04 | 3,965,334 | -0.48(-1.80%) |
Oct 11, 2017 | 26.31 | 26.57 | 25.98 | 26.52 | 4,327,245 | +0.24(+0.91%) |
Oct 10, 2017 | 26.66 | 27.09 | 26.21 | 26.28 | 6,036,009 | -0.49(-1.82%) |
Oct 09, 2017 | 27.10 | 27.21 | 26.67 | 26.77 | 5,240,295 | -0.25(-0.92%) |
Oct 06, 2017 | 27.18 | 27.28 | 26.91 | 27.02 | 4,100,345 | -0.51(-1.84%) |
Oct 05, 2017 | 27.18 | 27.60 | 27.05 | 27.52 | 4,731,878 | +0.49(+1.80%) |
Oct 04, 2017 | 27.04 | 27.32 | 26.83 | 27.03 | 4,763,935 | +0.11(+0.43%) |
Oct 03, 2017 | 27.01 | 27.01 | 26.60 | 26.92 | 4,821,243 | -0.09(-0.32%) |
Oct 02, 2017 | 26.61 | 27.13 | 26.30 | 27.01 | 6,074,715 | -0.06(-0.21%) |
Sep 29, 2017 | 26.86 | 27.11 | 26.78 | 27.06 | 3,333,205 | +0.05(+0.18%) |
Sep 28, 2017 | 27.02 | 27.30 | 26.49 | 27.02 | 6,333,054 | +0.00(+0.00%) |
Sep 27, 2017 | 27.08 | 26.37 | 27.02 | 4,778,262 | +0.40(+1.51%) | |
Sep 26, 2017 | 26.38 | 26.67 | 26.14 | 26.61 | 3,907,754 | +0.12(+0.47%) |
Sep 25, 2017 | 26.10 | 26.71 | 25.90 | 26.49 | 6,222,426 | +0.71(+2.74%) |
Sep 22, 2017 | 25.57 | 25.86 | 25.53 | 25.78 | 4,605,742 | +0.07(+0.26%) |
Sep 21, 2017 | 25.55 | 25.74 | 25.31 | 25.72 | 5,605,808 | +0.11(+0.41%) |
Sep 20, 2017 | 25.35 | 25.68 | 25.22 | 25.61 | 5,861,265 | +0.40(+1.59%) |
Sep 19, 2017 | 25.01 | 25.31 | 24.94 | 25.21 | 7,636,649 | +0.31(+1.26%) |
Sep 18, 2017 | 24.73 | 25.02 | 24.63 | 24.90 | 6,495,866 | +0.04(+0.15%) |
Sep 15, 2017 | 24.79 | 24.93 | 24.67 | 24.86 | 12,806,262 | +0.07(+0.27%) |
Sep 14, 2017 | 24.94 | 25.36 | 24.73 | 24.79 | 8,844,176 | -0.01(-0.04%) |
Sep 13, 2017 | 24.05 | 24.81 | 24.05 | 24.80 | 8,660,366 | +0.84(+3.50%) |
Sep 12, 2017 | 23.91 | 24.32 | 23.82 | 23.96 | 5,426,586 | +0.07(+0.28%) |
Sep 11, 2017 | 23.56 | 23.98 | 23.54 | 23.90 | 5,150,478 | +0.40(+1.71%) |
Sep 08, 2017 | 23.92 | 24.07 | 23.27 | 23.49 | 6,371,725 | -0.52(-2.19%) |
Sep 07, 2017 | 23.98 | 24.22 | 23.57 | 24.02 | 4,626,722 | -0.05(-0.20%) |
Sep 06, 2017 | 23.48 | 24.27 | 23.47 | 24.07 | 7,037,342 | +0.82(+3.53%) |
Sep 05, 2017 | 23.34 | 23.55 | 22.96 | 23.25 | 4,971,048 | +0.13(+0.58%) |