Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.79 | 26.99 | 26.72 | 26.83 | 6,961,703 | +0.04(+0.16%) |
Nov 29, 2017 | 26.70 | 27.03 | 26.62 | 26.79 | 3,366,338 | +0.06(+0.22%) |
Nov 28, 2017 | 26.85 | 27.07 | 26.66 | 26.73 | 5,233,208 | -0.04(-0.14%) |
Nov 27, 2017 | 26.63 | 26.94 | 26.52 | 26.77 | 6,091,972 | +0.20(+0.74%) |
Nov 24, 2017 | 26.52 | 26.64 | 26.52 | 26.57 | 2,277,821 | +0.18(+0.69%) |
Nov 22, 2017 | 26.34 | 26.42 | 26.29 | 26.39 | 4,401,997 | +0.03(+0.11%) |
Nov 21, 2017 | 26.34 | 26.52 | 26.33 | 26.36 | 4,153,069 | +0.08(+0.31%) |
Nov 20, 2017 | 26.53 | 26.61 | 26.24 | 26.28 | 4,936,339 | -0.26(-0.97%) |
Nov 17, 2017 | 26.44 | 26.66 | 26.39 | 26.53 | 5,942,297 | +0.03(+0.11%) |
Nov 16, 2017 | 26.71 | 26.80 | 26.42 | 26.50 | 6,609,201 | -0.24(-0.90%) |
Nov 15, 2017 | 27.18 | 27.32 | 26.71 | 26.74 | 4,110,348 | -0.38(-1.40%) |
Nov 14, 2017 | 26.72 | 27.15 | 26.72 | 27.12 | 5,248,438 | +0.32(+1.20%) |
Nov 13, 2017 | 26.56 | 26.88 | 26.55 | 26.80 | 5,494,085 | +0.25(+0.94%) |
Nov 10, 2017 | 26.74 | 26.78 | 26.47 | 26.55 | 5,102,173 | -0.34(-1.28%) |
Nov 09, 2017 | 26.91 | 27.03 | 26.76 | 26.90 | 5,051,867 | -0.12(-0.43%) |
Nov 08, 2017 | 27.15 | 27.33 | 26.94 | 27.02 | 5,153,308 | -0.21(-0.78%) |
Nov 07, 2017 | 26.77 | 27.27 | 26.73 | 27.23 | 4,004,347 | +0.51(+1.92%) |
Nov 06, 2017 | 26.93 | 26.96 | 26.67 | 26.72 | 3,940,799 | -0.17(-0.63%) |
Nov 03, 2017 | 26.92 | 27.12 | 26.88 | 26.88 | 3,721,583 | -0.12(-0.43%) |
Nov 02, 2017 | 27.09 | 27.21 | 26.86 | 27.00 | 5,292,661 | -0.03(-0.11%) |
Nov 01, 2017 | 27.27 | 27.33 | 26.58 | 27.03 | 5,563,750 | -0.45(-1.65%) |
Oct 31, 2017 | 27.38 | 27.49 | 27.26 | 27.48 | 5,448,609 | +0.05(+0.19%) |
Oct 30, 2017 | 27.62 | 27.76 | 27.41 | 27.43 | 4,433,316 | -0.19(-0.69%) |
Oct 27, 2017 | 27.53 | 27.81 | 27.51 | 27.62 | 2,860,997 | +0.04(+0.16%) |
Oct 26, 2017 | 27.74 | 27.93 | 27.56 | 27.58 | 4,472,661 | +0.00(+0.00%) |
Oct 25, 2017 | 27.67 | 27.72 | 27.23 | 27.58 | 6,009,224 | -0.17(-0.61%) |
Oct 24, 2017 | 27.79 | 27.86 | 27.61 | 27.75 | 3,812,481 | -0.15(-0.55%) |
Oct 23, 2017 | 27.71 | 27.94 | 27.59 | 27.90 | 3,702,827 | +0.28(+1.01%) |
Oct 20, 2017 | 27.63 | 27.74 | 27.51 | 27.62 | 5,369,499 | -0.04(-0.16%) |
Oct 19, 2017 | 27.48 | 27.72 | 27.48 | 27.67 | 3,784,135 | +0.21(+0.77%) |
Oct 18, 2017 | 27.40 | 27.48 | 27.32 | 27.45 | 2,838,533 | +0.03(+0.11%) |
Oct 17, 2017 | 27.37 | 27.48 | 27.26 | 27.42 | 4,308,390 | +0.06(+0.21%) |
Oct 16, 2017 | 27.48 | 27.59 | 27.28 | 27.37 | 4,958,424 | -0.12(-0.43%) |
Oct 13, 2017 | 28.12 | 28.21 | 27.42 | 27.48 | 6,521,003 | -0.59(-2.11%) |
Oct 12, 2017 | 27.73 | 28.17 | 27.67 | 28.08 | 3,757,781 | +0.33(+1.19%) |
Oct 11, 2017 | 27.63 | 27.99 | 27.62 | 27.75 | 3,366,165 | +0.05(+0.18%) |
Oct 10, 2017 | 27.80 | 27.39 | 27.70 | 3,803,248 | +0.31(+1.12%) | |
Oct 09, 2017 | 27.28 | 27.51 | 27.28 | 27.39 | 2,950,655 | +0.08(+0.29%) |
Oct 06, 2017 | 27.20 | 27.34 | 27.14 | 27.31 | 4,534,652 | +0.01(+0.05%) |
Oct 05, 2017 | 27.51 | 27.51 | 27.22 | 27.29 | 7,600,976 | -0.26(-0.93%) |
Oct 04, 2017 | 27.44 | 27.57 | 27.34 | 27.55 | 5,512,908 | +0.14(+0.51%) |
Oct 03, 2017 | 27.58 | 27.59 | 27.14 | 27.41 | 4,991,101 | -0.19(-0.69%) |
Oct 02, 2017 | 27.83 | 27.91 | 27.53 | 27.60 | 6,034,309 | -0.17(-0.61%) |
Sep 29, 2017 | 27.96 | 27.98 | 27.73 | 27.77 | 3,917,917 | -0.17(-0.60%) |
Sep 28, 2017 | 27.74 | 28.00 | 27.70 | 27.94 | 3,206,329 | +0.12(+0.45%) |
Sep 27, 2017 | 27.52 | 27.81 | 4,318,119 | -0.53(-1.88%) | ||
Sep 26, 2017 | 28.23 | 28.45 | 28.19 | 28.35 | 6,171,947 | +0.07(+0.26%) |
Sep 25, 2017 | 28.14 | 28.42 | 28.09 | 28.27 | 7,088,791 | +0.12(+0.44%) |
Sep 22, 2017 | 28.46 | 28.48 | 28.11 | 28.15 | 3,057,712 | -0.25(-0.88%) |
Sep 21, 2017 | 28.44 | 28.59 | 28.36 | 28.40 | 1,907,107 | -0.02(-0.08%) |
Sep 20, 2017 | 28.71 | 28.79 | 28.34 | 28.42 | 3,681,078 | -0.28(-0.97%) |
Sep 19, 2017 | 28.65 | 28.78 | 28.53 | 28.70 | 4,085,463 | +0.08(+0.28%) |
Sep 18, 2017 | 28.76 | 28.84 | 28.36 | 28.62 | 5,426,513 | -0.15(-0.51%) |
Sep 15, 2017 | 28.55 | 28.77 | 28.46 | 28.76 | 8,808,109 | +0.14(+0.49%) |
Sep 14, 2017 | 28.41 | 28.68 | 28.28 | 28.62 | 4,780,090 | +0.22(+0.77%) |
Sep 13, 2017 | 28.58 | 28.58 | 28.39 | 28.41 | 4,705,501 | -0.18(-0.64%) |
Sep 12, 2017 | 29.06 | 29.10 | 28.41 | 28.59 | 3,910,639 | -0.56(-1.91%) |
Sep 11, 2017 | 28.92 | 29.20 | 28.91 | 29.14 | 4,292,396 | +0.20(+0.71%) |
Sep 08, 2017 | 28.69 | 29.02 | 28.59 | 28.94 | 4,223,450 | +0.29(+1.00%) |
Sep 07, 2017 | 28.43 | 28.71 | 28.28 | 28.65 | 4,321,855 | +0.32(+1.12%) |
Sep 06, 2017 | 28.44 | 28.50 | 28.27 | 28.34 | 4,217,071 | -0.04(-0.13%) |
Sep 05, 2017 | 28.37 | 28.37 | 28.18 | 28.37 | 3,134,276 | +0.04(+0.15%) |