Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.65 | 28.65 | 28.65 | 0 | -0.11(-0.39%) | |
Dec 28, 2017 | 28.76 | 28.77 | 28.71 | 28.77 | 1,898,905 | +0.06(+0.20%) |
Dec 27, 2017 | 28.71 | 28.74 | 28.67 | 28.71 | 1,114,606 | +0.02(+0.08%) |
Dec 26, 2017 | 28.67 | 28.71 | 28.66 | 28.69 | 1,320,309 | -0.04(-0.12%) |
Dec 22, 2017 | 28.74 | 28.74 | 28.65 | 28.72 | 1,324,168 | +0.00(+0.00%) |
Dec 21, 2017 | 28.74 | 28.80 | 28.70 | 28.72 | 1,050,656 | +0.05(+0.19%) |
Dec 20, 2017 | 28.79 | 28.81 | 28.63 | 28.67 | 1,940,577 | -0.01(-0.03%) |
Dec 19, 2017 | 28.82 | 28.82 | 28.67 | 28.68 | 1,135,998 | -0.11(-0.37%) |
Dec 18, 2017 | 28.77 | 28.82 | 28.75 | 28.78 | 1,239,175 | +0.18(+0.65%) |
Dec 15, 2017 | 28.50 | 28.65 | 28.47 | 28.60 | 1,170,436 | +0.23(+0.82%) |
Dec 14, 2017 | 28.52 | 28.53 | 28.36 | 28.37 | 1,346,381 | -0.12(-0.41%) |
Dec 13, 2017 | 28.51 | 28.57 | 28.47 | 28.48 | 958,323 | -0.00(-0.02%) |
Dec 12, 2017 | 28.53 | 28.54 | 28.45 | 28.49 | 1,116,287 | +0.04(+0.16%) |
Dec 11, 2017 | 28.37 | 28.45 | 28.36 | 28.44 | 1,307,419 | +0.09(+0.30%) |
Dec 08, 2017 | 28.31 | 28.36 | 28.28 | 28.36 | 1,175,028 | +0.15(+0.54%) |
Dec 07, 2017 | 28.10 | 28.24 | 28.08 | 28.21 | 1,024,833 | +0.10(+0.37%) |
Dec 06, 2017 | 28.09 | 28.15 | 28.05 | 28.10 | 961,456 | -0.01(-0.03%) |
Dec 05, 2017 | 28.24 | 28.31 | 28.09 | 28.11 | 1,371,918 | -0.10(-0.35%) |
Dec 04, 2017 | 28.46 | 28.50 | 28.21 | 28.21 | 1,617,906 | -0.04(-0.16%) |
Dec 01, 2017 | 28.28 | 28.34 | 28.01 | 28.26 | 2,060,817 | -0.04(-0.13%) |
Nov 30, 2017 | 28.19 | 28.41 | 28.17 | 28.29 | 2,180,425 | +0.22(+0.78%) |
Nov 29, 2017 | 28.12 | 28.18 | 28.01 | 28.07 | 1,279,124 | -0.01(-0.03%) |
Nov 28, 2017 | 27.88 | 28.09 | 27.86 | 28.08 | 1,250,427 | +0.26(+0.93%) |
Nov 27, 2017 | 27.85 | 27.88 | 27.79 | 27.82 | 972,866 | -0.03(-0.10%) |
Nov 24, 2017 | 27.84 | 27.85 | 27.82 | 27.85 | 648,724 | +0.07(+0.26%) |
Nov 22, 2017 | 27.82 | 27.82 | 27.75 | 27.78 | 1,171,494 | -0.02(-0.06%) |
Nov 21, 2017 | 27.70 | 27.81 | 27.68 | 27.80 | 1,152,753 | +0.18(+0.65%) |
Nov 20, 2017 | 27.59 | 27.63 | 27.57 | 27.62 | 1,138,210 | +0.04(+0.16%) |
Nov 17, 2017 | 27.59 | 27.61 | 27.56 | 27.57 | 774,549 | -0.06(-0.23%) |
Nov 16, 2017 | 27.51 | 27.67 | 27.51 | 27.63 | 778,664 | +0.23(+0.85%) |
Nov 15, 2017 | 27.40 | 27.47 | 27.31 | 27.40 | 1,034,561 | -0.14(-0.50%) |
Nov 14, 2017 | 27.47 | 27.54 | 27.41 | 27.54 | 1,065,135 | -0.06(-0.23%) |
Nov 13, 2017 | 27.49 | 27.62 | 27.47 | 27.60 | 938,310 | +0.03(+0.11%) |
Nov 10, 2017 | 27.54 | 27.58 | 27.49 | 27.57 | 934,038 | -0.00(-0.02%) |
Nov 09, 2017 | 27.54 | 27.60 | 27.38 | 27.58 | 1,139,604 | -0.11(-0.39%) |
Nov 08, 2017 | 27.62 | 27.69 | 27.58 | 27.68 | 891,820 | +0.05(+0.18%) |
Nov 07, 2017 | 27.67 | 27.71 | 27.57 | 27.63 | 1,016,040 | -0.02(-0.08%) |
Nov 06, 2017 | 27.61 | 27.67 | 27.59 | 27.66 | 1,133,512 | +0.05(+0.18%) |
Nov 03, 2017 | 27.55 | 27.61 | 27.49 | 27.61 | 807,558 | +0.08(+0.31%) |
Nov 02, 2017 | 27.50 | 27.53 | 27.38 | 27.52 | 1,112,588 | +0.00(+0.02%) |
Nov 01, 2017 | 27.58 | 27.61 | 27.46 | 27.52 | 993,870 | +0.05(+0.20%) |
Oct 31, 2017 | 27.49 | 27.51 | 27.44 | 27.46 | 928,904 | +0.02(+0.08%) |
Oct 30, 2017 | 27.52 | 27.39 | 27.44 | 1,182,403 | -0.09(-0.32%) | |
Oct 27, 2017 | 27.41 | 27.54 | 27.36 | 27.53 | 977,444 | +0.22(+0.80%) |
Oct 26, 2017 | 27.33 | 27.38 | 27.30 | 27.31 | 1,044,289 | +0.04(+0.15%) |
Oct 25, 2017 | 27.39 | 27.39 | 27.13 | 27.27 | 1,173,073 | -0.14(-0.51%) |
Oct 24, 2017 | 27.40 | 27.43 | 27.37 | 27.41 | 934,452 | +0.04(+0.16%) |
Oct 23, 2017 | 27.52 | 27.52 | 27.35 | 27.37 | 940,698 | -0.11(-0.39%) |
Oct 20, 2017 | 27.42 | 27.47 | 27.39 | 27.47 | 893,124 | +0.14(+0.52%) |
Oct 19, 2017 | 27.22 | 27.33 | 27.17 | 27.33 | 1,130,862 | +0.00(+0.02%) |
Oct 18, 2017 | 27.35 | 27.35 | 27.30 | 27.33 | 934,076 | +0.03(+0.11%) |
Oct 17, 2017 | 27.29 | 27.29 | 27.25 | 27.29 | 841,017 | +0.01(+0.03%) |
Oct 16, 2017 | 27.28 | 27.30 | 27.23 | 27.29 | 1,116,846 | +0.04(+0.15%) |
Oct 13, 2017 | 27.26 | 27.28 | 27.22 | 27.25 | 810,935 | +0.03(+0.12%) |
Oct 12, 2017 | 27.22 | 27.25 | 27.18 | 27.21 | 1,290,413 | -0.04(-0.15%) |
Oct 11, 2017 | 27.20 | 27.25 | 27.18 | 27.25 | 671,403 | +0.04(+0.16%) |
Oct 10, 2017 | 27.22 | 27.25 | 27.14 | 27.21 | 793,046 | +0.07(+0.25%) |
Oct 09, 2017 | 27.22 | 27.22 | 27.11 | 27.14 | 771,058 | -0.05(-0.18%) |
Oct 06, 2017 | 27.16 | 27.20 | 27.13 | 27.19 | 929,293 | -0.03(-0.10%) |
Oct 05, 2017 | 27.09 | 27.22 | 27.08 | 27.22 | 802,289 | +0.16(+0.58%) |
Oct 04, 2017 | 27.00 | 27.09 | 27.00 | 27.06 | 1,012,973 | +0.04(+0.13%) |
Oct 03, 2017 | 26.98 | 27.03 | 26.96 | 27.03 | 1,028,811 | +0.06(+0.22%) |