Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.67 | 25.67 | 25.67 | 0 | -0.17(-0.66%) | |
Dec 28, 2017 | 25.48 | 25.88 | 25.47 | 25.84 | 1,743,389 | +0.36(+1.42%) |
Dec 27, 2017 | 25.69 | 25.82 | 25.38 | 25.48 | 2,021,585 | -0.14(-0.56%) |
Dec 26, 2017 | 25.67 | 25.85 | 25.51 | 25.62 | 1,688,087 | +0.00(+0.00%) |
Dec 22, 2017 | 25.31 | 25.66 | 25.31 | 25.62 | 3,440,867 | +0.35(+1.37%) |
Dec 21, 2017 | 25.36 | 25.46 | 25.12 | 25.27 | 2,188,578 | -0.02(-0.08%) |
Dec 20, 2017 | 25.80 | 25.90 | 25.29 | 25.29 | 3,313,956 | -0.52(-2.03%) |
Dec 19, 2017 | 25.83 | 26.08 | 25.69 | 25.82 | 2,251,407 | +0.01(+0.03%) |
Dec 18, 2017 | 25.73 | 26.12 | 25.73 | 25.81 | 3,440,978 | +0.18(+0.69%) |
Dec 15, 2017 | 25.90 | 25.96 | 25.51 | 25.63 | 8,894,654 | -0.19(-0.74%) |
Dec 14, 2017 | 25.80 | 26.43 | 25.79 | 25.82 | 5,899,776 | +0.14(+0.55%) |
Dec 13, 2017 | 25.42 | 25.74 | 25.29 | 25.68 | 11,833,533 | +0.36(+1.43%) |
Dec 12, 2017 | 25.70 | 26.45 | 25.18 | 25.32 | 12,842,646 | -1.94(-7.13%) |
Dec 11, 2017 | 26.95 | 27.30 | 26.82 | 27.26 | 1,196,047 | +0.39(+1.45%) |
Dec 08, 2017 | 26.84 | 26.90 | 26.74 | 26.87 | 1,568,546 | +0.09(+0.33%) |
Dec 07, 2017 | 26.84 | 26.89 | 26.69 | 26.79 | 1,082,332 | -0.05(-0.20%) |
Dec 06, 2017 | 27.02 | 27.08 | 26.84 | 26.84 | 1,467,174 | -0.19(-0.69%) |
Dec 05, 2017 | 27.16 | 27.22 | 27.02 | 27.03 | 1,138,567 | -0.12(-0.44%) |
Dec 04, 2017 | 27.40 | 27.45 | 27.14 | 27.15 | 2,428,587 | -0.15(-0.54%) |
Dec 01, 2017 | 27.39 | 27.55 | 27.14 | 27.30 | 1,881,937 | -0.08(-0.29%) |
Nov 30, 2017 | 27.18 | 27.42 | 27.16 | 27.38 | 2,102,110 | +0.23(+0.86%) |
Nov 29, 2017 | 27.26 | 27.33 | 27.07 | 27.14 | 1,778,536 | -0.11(-0.39%) |
Nov 28, 2017 | 27.20 | 27.51 | 27.16 | 27.25 | 1,910,729 | +0.12(+0.44%) |
Nov 27, 2017 | 27.73 | 27.77 | 26.93 | 27.13 | 4,478,402 | -0.63(-2.27%) |
Nov 24, 2017 | 27.63 | 27.81 | 27.56 | 27.76 | 764,246 | +0.20(+0.73%) |
Nov 22, 2017 | 27.66 | 27.69 | 27.12 | 27.56 | 1,463,373 | -0.14(-0.51%) |
Nov 21, 2017 | 27.46 | 27.82 | 27.32 | 27.70 | 2,746,970 | +0.29(+1.05%) |
Nov 20, 2017 | 27.30 | 27.41 | 27.10 | 27.41 | 1,143,311 | +0.10(+0.37%) |
Nov 17, 2017 | 27.24 | 27.32 | 26.99 | 27.31 | 2,019,559 | -0.03(-0.12%) |
Nov 16, 2017 | 27.19 | 27.46 | 26.79 | 27.34 | 2,265,522 | +0.19(+0.72%) |
Nov 15, 2017 | 27.46 | 27.46 | 27.14 | 27.15 | 1,212,948 | -0.31(-1.15%) |
Nov 14, 2017 | 27.34 | 27.58 | 27.22 | 27.46 | 1,738,854 | +0.01(+0.02%) |
Nov 13, 2017 | 27.29 | 27.48 | 27.24 | 27.46 | 1,122,928 | +0.22(+0.81%) |
Nov 10, 2017 | 27.07 | 27.35 | 27.07 | 27.24 | 1,391,375 | +0.02(+0.07%) |
Nov 09, 2017 | 27.19 | 27.46 | 27.15 | 27.22 | 916,686 | -0.09(-0.34%) |
Nov 08, 2017 | 27.20 | 27.41 | 27.20 | 27.31 | 1,482,873 | +0.11(+0.42%) |
Nov 07, 2017 | 27.22 | 27.44 | 27.06 | 27.20 | 1,503,330 | -0.03(-0.10%) |
Nov 06, 2017 | 26.89 | 27.38 | 26.89 | 27.22 | 1,387,711 | +0.35(+1.30%) |
Nov 03, 2017 | 26.57 | 26.89 | 26.50 | 26.87 | 886,990 | +0.15(+0.58%) |
Nov 02, 2017 | 26.74 | 26.98 | 26.62 | 26.72 | 1,363,677 | +0.05(+0.20%) |
Nov 01, 2017 | 26.91 | 27.02 | 26.63 | 26.67 | 1,234,566 | -0.13(-0.48%) |
Oct 31, 2017 | 26.81 | 26.83 | 26.52 | 26.79 | 1,718,338 | -0.07(-0.27%) |
Oct 30, 2017 | 26.74 | 26.89 | 26.63 | 26.87 | 1,548,361 | +0.07(+0.28%) |
Oct 27, 2017 | 26.37 | 26.81 | 26.34 | 26.79 | 1,589,859 | +0.23(+0.86%) |
Oct 26, 2017 | 26.76 | 26.87 | 26.56 | 26.57 | 1,416,634 | -0.10(-0.38%) |
Oct 25, 2017 | 26.63 | 26.90 | 26.13 | 26.67 | 2,789,589 | -0.06(-0.23%) |
Oct 24, 2017 | 26.86 | 26.96 | 26.69 | 26.73 | 2,526,571 | -0.11(-0.40%) |
Oct 23, 2017 | 27.46 | 27.47 | 26.79 | 26.83 | 2,501,300 | -0.58(-2.10%) |
Oct 20, 2017 | 27.50 | 27.58 | 27.32 | 27.41 | 1,266,721 | -0.03(-0.10%) |
Oct 19, 2017 | 27.28 | 27.57 | 27.14 | 27.44 | 1,525,208 | +0.11(+0.42%) |
Oct 18, 2017 | 26.97 | 27.52 | 26.95 | 27.32 | 3,205,627 | +0.46(+1.70%) |
Oct 17, 2017 | 26.65 | 26.89 | 26.53 | 26.87 | 1,490,903 | +0.20(+0.75%) |
Oct 16, 2017 | 26.70 | 26.77 | 26.54 | 26.67 | 972,664 | -0.03(-0.13%) |
Oct 13, 2017 | 26.79 | 26.79 | 26.44 | 26.70 | 1,327,580 | +0.03(+0.13%) |
Oct 12, 2017 | 26.02 | 26.70 | 25.98 | 26.67 | 1,984,018 | +0.58(+2.23%) |
Oct 11, 2017 | 26.04 | 26.31 | 25.93 | 26.08 | 1,802,652 | +0.09(+0.36%) |
Oct 10, 2017 | 25.74 | 26.01 | 25.74 | 25.99 | 949,802 | +0.32(+1.25%) |
Oct 09, 2017 | 25.54 | 25.87 | 25.54 | 25.67 | 1,457,576 | +0.13(+0.52%) |
Oct 06, 2017 | 25.50 | 25.70 | 25.13 | 25.53 | 3,777,697 | -0.60(-2.28%) |
Oct 05, 2017 | 26.17 | 26.37 | 26.11 | 26.13 | 1,314,896 | -0.01(-0.03%) |
Oct 04, 2017 | 26.10 | 26.22 | 25.78 | 26.14 | 1,629,377 | +0.05(+0.18%) |
Oct 03, 2017 | 26.22 | 26.31 | 25.92 | 26.09 | 1,208,578 | -0.20(-0.76%) |