Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.58 | 27.58 | 27.58 | 0 | -0.11(-0.39%) | |
Dec 28, 2017 | 27.79 | 27.82 | 27.65 | 27.68 | 5,161,013 | -0.03(-0.09%) |
Dec 27, 2017 | 27.70 | 27.77 | 27.67 | 27.71 | 2,165,644 | +0.07(+0.24%) |
Dec 26, 2017 | 27.69 | 27.73 | 27.61 | 27.64 | 1,389,257 | +0.00(+0.00%) |
Dec 22, 2017 | 27.63 | 27.65 | 27.58 | 27.64 | 10,453,010 | -0.06(-0.21%) |
Dec 21, 2017 | 27.65 | 27.79 | 27.64 | 27.70 | 2,673,867 | +0.02(+0.06%) |
Dec 20, 2017 | 27.83 | 27.84 | 27.63 | 27.68 | 3,251,221 | -0.25(-0.90%) |
Dec 19, 2017 | 27.99 | 28.01 | 27.82 | 27.93 | 4,224,002 | -0.00(-0.02%) |
Dec 18, 2017 | 27.99 | 28.06 | 27.91 | 27.94 | 2,357,296 | +0.42(+1.54%) |
Dec 15, 2017 | 27.47 | 27.55 | 27.41 | 27.51 | 2,596,187 | +0.12(+0.43%) |
Dec 14, 2017 | 27.57 | 27.66 | 27.39 | 27.40 | 2,619,247 | -0.16(-0.57%) |
Dec 13, 2017 | 27.60 | 27.62 | 27.45 | 27.56 | 4,779,983 | +0.01(+0.03%) |
Dec 12, 2017 | 27.48 | 27.57 | 27.45 | 27.55 | 3,099,143 | -0.04(-0.15%) |
Dec 11, 2017 | 27.58 | 27.66 | 27.56 | 27.59 | 1,988,141 | -0.02(-0.06%) |
Dec 08, 2017 | 27.64 | 27.66 | 27.53 | 27.61 | 1,550,209 | +0.10(+0.36%) |
Dec 07, 2017 | 27.38 | 27.58 | 27.35 | 27.51 | 5,383,105 | +0.12(+0.46%) |
Dec 06, 2017 | 27.24 | 27.43 | 27.21 | 27.38 | 4,514,081 | -0.04(-0.15%) |
Dec 05, 2017 | 27.45 | 27.59 | 27.39 | 27.42 | 3,133,309 | -0.12(-0.42%) |
Dec 04, 2017 | 27.66 | 27.67 | 27.49 | 27.54 | 2,328,658 | +0.09(+0.33%) |
Dec 01, 2017 | 27.46 | 27.56 | 27.33 | 27.45 | 5,815,288 | -0.24(-0.87%) |
Nov 30, 2017 | 27.79 | 27.81 | 27.66 | 27.69 | 4,406,043 | +0.09(+0.33%) |
Nov 29, 2017 | 27.81 | 27.84 | 27.55 | 27.60 | 4,190,122 | -0.07(-0.27%) |
Nov 28, 2017 | 27.62 | 27.75 | 27.58 | 27.67 | 1,759,870 | +0.08(+0.30%) |
Nov 27, 2017 | 27.76 | 27.57 | 27.59 | 4,400,339 | -0.17(-0.60%) | |
Nov 24, 2017 | 27.76 | 27.83 | 27.73 | 27.76 | 1,439,621 | +0.42(+1.52%) |
Nov 22, 2017 | 27.55 | 27.56 | 27.23 | 27.34 | 2,440,386 | -0.18(-0.67%) |
Nov 21, 2017 | 27.52 | 27.58 | 27.52 | 27.52 | 1,833,888 | +0.26(+0.95%) |
Nov 20, 2017 | 27.32 | 27.39 | 27.25 | 27.26 | 2,091,716 | +0.02(+0.06%) |
Nov 17, 2017 | 27.36 | 27.37 | 27.22 | 27.25 | 2,177,235 | -0.13(-0.49%) |
Nov 16, 2017 | 27.36 | 27.41 | 27.29 | 27.38 | 5,372,764 | +0.22(+0.80%) |
Nov 15, 2017 | 27.08 | 27.26 | 27.05 | 27.16 | 1,362,689 | -0.20(-0.73%) |
Nov 14, 2017 | 27.27 | 27.38 | 27.21 | 27.36 | 3,900,117 | +0.15(+0.55%) |
Nov 13, 2017 | 26.98 | 27.22 | 26.96 | 27.21 | 2,748,576 | -0.06(-0.21%) |
Nov 10, 2017 | 27.30 | 27.34 | 27.22 | 27.27 | 1,215,483 | -0.07(-0.24%) |
Nov 09, 2017 | 27.31 | 27.39 | 27.18 | 27.34 | 2,539,315 | -0.30(-1.08%) |
Nov 08, 2017 | 27.59 | 27.66 | 27.54 | 27.64 | 2,125,844 | +0.09(+0.33%) |
Nov 07, 2017 | 27.68 | 27.71 | 27.45 | 27.55 | 4,201,883 | -0.22(-0.81%) |
Nov 06, 2017 | 27.71 | 27.78 | 27.70 | 27.77 | 5,470,187 | -0.04(-0.15%) |
Nov 03, 2017 | 27.89 | 27.89 | 27.76 | 27.81 | 2,279,488 | -0.09(-0.33%) |
Nov 02, 2017 | 27.84 | 27.91 | 27.80 | 27.91 | 5,912,925 | +0.12(+0.45%) |
Nov 01, 2017 | 27.81 | 27.86 | 27.77 | 27.78 | 2,405,195 | +0.23(+0.85%) |
Oct 31, 2017 | 27.49 | 27.56 | 27.46 | 27.55 | 2,586,766 | +0.15(+0.55%) |
Oct 30, 2017 | 27.31 | 27.41 | 27.31 | 27.40 | 1,620,132 | +0.12(+0.46%) |
Oct 27, 2017 | 27.26 | 27.31 | 27.20 | 27.27 | 1,848,577 | +0.04(+0.15%) |
Oct 26, 2017 | 27.22 | 27.34 | 27.16 | 27.23 | 2,679,222 | +0.04(+0.15%) |
Oct 25, 2017 | 27.24 | 27.27 | 27.09 | 27.19 | 1,903,890 | -0.01(-0.03%) |
Oct 24, 2017 | 27.19 | 27.27 | 27.16 | 27.20 | 1,834,001 | +0.10(+0.37%) |
Oct 23, 2017 | 27.15 | 27.17 | 27.09 | 27.10 | 1,861,024 | -0.08(-0.31%) |
Oct 20, 2017 | 27.26 | 27.28 | 27.16 | 27.18 | 3,315,440 | -0.16(-0.58%) |
Oct 19, 2017 | 27.28 | 27.37 | 27.26 | 27.34 | 4,428,844 | -0.07(-0.24%) |
Oct 18, 2017 | 27.36 | 27.42 | 27.30 | 27.41 | 1,619,798 | +0.15(+0.55%) |
Oct 17, 2017 | 27.23 | 27.26 | 27.19 | 27.26 | 2,144,072 | -0.04(-0.15%) |
Oct 16, 2017 | 27.36 | 27.36 | 27.27 | 27.30 | 1,770,955 | -0.06(-0.21%) |
Oct 13, 2017 | 27.42 | 27.47 | 27.33 | 27.36 | 1,736,748 | +0.00(+0.00%) |
Oct 12, 2017 | 27.38 | 27.40 | 27.34 | 27.36 | 2,284,096 | -0.03(-0.12%) |
Oct 11, 2017 | 27.31 | 27.41 | 27.30 | 27.39 | 2,866,642 | +0.16(+0.58%) |
Oct 10, 2017 | 27.16 | 27.28 | 27.11 | 27.23 | 4,745,045 | +0.19(+0.71%) |
Oct 09, 2017 | 27.05 | 27.09 | 27.01 | 27.04 | 1,832,434 | -0.02(-0.06%) |
Oct 06, 2017 | 26.92 | 27.07 | 26.92 | 27.06 | 8,864,506 | +0.01(+0.03%) |
Oct 05, 2017 | 26.98 | 27.05 | 26.96 | 27.05 | 6,810,256 | -0.01(-0.03%) |
Oct 04, 2017 | 27.05 | 27.14 | 27.04 | 27.06 | 6,709,716 | +0.01(+0.03%) |
Oct 03, 2017 | 26.97 | 27.06 | 26.97 | 27.05 | 2,093,306 | +0.10(+0.37%) |