Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.26 | 28.26 | 28.26 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 28.01 | 28.23 | 27.77 | 28.15 | 351,169 | +0.25(+0.89%) |
Dec 27, 2017 | 28.08 | 28.14 | 27.73 | 27.91 | 486,084 | -0.14(-0.50%) |
Dec 26, 2017 | 28.51 | 28.51 | 27.98 | 28.05 | 469,025 | -0.43(-1.49%) |
Dec 22, 2017 | 28.76 | 28.76 | 28.19 | 28.47 | 387,275 | -0.25(-0.86%) |
Dec 21, 2017 | 28.90 | 29.00 | 28.51 | 28.72 | 447,705 | -0.07(-0.25%) |
Dec 20, 2017 | 28.26 | 28.97 | 28.12 | 28.79 | 411,557 | +0.78(+2.78%) |
Dec 19, 2017 | 28.44 | 28.83 | 28.01 | 28.01 | 670,760 | -0.25(-0.88%) |
Dec 18, 2017 | 28.15 | 28.54 | 28.05 | 28.26 | 623,576 | +0.39(+1.40%) |
Dec 15, 2017 | 27.62 | 28.33 | 27.62 | 27.87 | 1,137,983 | +0.32(+1.16%) |
Dec 14, 2017 | 27.98 | 28.29 | 27.43 | 27.55 | 686,773 | -0.28(-1.02%) |
Dec 13, 2017 | 27.73 | 28.01 | 27.68 | 27.84 | 524,791 | +0.11(+0.38%) |
Dec 12, 2017 | 28.05 | 28.23 | 27.69 | 27.73 | 681,755 | -0.25(-0.89%) |
Dec 11, 2017 | 28.26 | 28.51 | 27.91 | 27.98 | 826,745 | -0.21(-0.75%) |
Dec 08, 2017 | 28.40 | 28.54 | 28.08 | 28.19 | 568,342 | +0.00(+0.00%) |
Dec 07, 2017 | 27.62 | 28.33 | 27.52 | 973,125 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.98 | 28.08 | 27.59 | 27.66 | 705,415 | -0.32(-1.14%) |
Dec 05, 2017 | 27.45 | 28.30 | 27.27 | 27.98 | 898,362 | +0.53(+1.94%) |
Dec 04, 2017 | 27.38 | 27.94 | 27.23 | 27.45 | 1,132,295 | +0.18(+0.65%) |
Dec 01, 2017 | 27.34 | 27.52 | 26.49 | 27.27 | 711,454 | +0.00(+0.00%) |
Nov 30, 2017 | 27.34 | 27.73 | 26.95 | 27.27 | 965,904 | +0.07(+0.26%) |
Nov 29, 2017 | 27.69 | 27.94 | 27.13 | 27.20 | 1,128,366 | -0.50(-1.79%) |
Nov 28, 2017 | 26.84 | 27.73 | 26.74 | 27.69 | 1,337,880 | +1.03(+3.85%) |
Nov 27, 2017 | 26.38 | 26.84 | 26.28 | 26.67 | 1,457,823 | +0.39(+1.48%) |
Nov 24, 2017 | 26.31 | 26.60 | 26.24 | 26.28 | 244,064 | -0.02(-0.08%) |
Nov 22, 2017 | 26.55 | 26.81 | 26.12 | 26.30 | 658,927 | -0.07(-0.27%) |
Nov 21, 2017 | 26.44 | 26.79 | 26.23 | 26.37 | 605,207 | +0.04(+0.13%) |
Nov 20, 2017 | 26.51 | 26.94 | 26.10 | 26.33 | 1,167,283 | +0.39(+1.50%) |
Nov 17, 2017 | 25.80 | 26.33 | 25.80 | 25.95 | 623,312 | +0.04(+0.14%) |
Nov 16, 2017 | 25.66 | 26.41 | 25.59 | 25.91 | 708,394 | +0.39(+1.52%) |
Nov 15, 2017 | 25.03 | 25.95 | 25.03 | 25.52 | 1,226,354 | +0.25(+0.98%) |
Nov 14, 2017 | 25.13 | 25.50 | 25.03 | 25.27 | 476,728 | +0.11(+0.42%) |
Nov 13, 2017 | 25.13 | 25.80 | 24.71 | 25.17 | 1,037,293 | -0.07(-0.28%) |
Nov 10, 2017 | 25.80 | 26.06 | 25.24 | 25.24 | 736,854 | -0.64(-2.46%) |
Nov 09, 2017 | 25.73 | 26.09 | 25.45 | 25.87 | 793,258 | +0.18(+0.69%) |
Nov 08, 2017 | 25.80 | 25.82 | 24.75 | 25.70 | 1,148,135 | -0.14(-0.55%) |
Nov 07, 2017 | 25.63 | 26.19 | 25.52 | 25.84 | 1,022,643 | +0.21(+0.83%) |
Nov 06, 2017 | 26.48 | 26.79 | 25.56 | 25.63 | 821,697 | -0.60(-2.29%) |
Nov 03, 2017 | 25.80 | 27.01 | 25.73 | 26.23 | 1,524,151 | +0.60(+2.35%) |
Nov 02, 2017 | 25.42 | 25.98 | 25.34 | 25.63 | 1,635,792 | +0.28(+1.12%) |
Nov 01, 2017 | 25.45 | 26.33 | 25.03 | 25.34 | 1,190,001 | +0.28(+1.13%) |
Oct 31, 2017 | 27.11 | 27.47 | 24.90 | 25.06 | 1,307,982 | +0.11(+0.43%) |
Oct 30, 2017 | 24.89 | 24.99 | 24.41 | 24.96 | 561,467 | +0.25(+1.00%) |
Oct 27, 2017 | 25.03 | 25.03 | 24.50 | 24.71 | 290,043 | -0.25(-0.99%) |
Oct 26, 2017 | 25.17 | 25.24 | 24.78 | 24.96 | 331,891 | -0.07(-0.28%) |
Oct 25, 2017 | 25.38 | 25.38 | 24.81 | 25.03 | 402,481 | -0.46(-1.80%) |
Oct 24, 2017 | 24.99 | 25.66 | 24.99 | 25.49 | 322,316 | +0.64(+2.56%) |
Oct 23, 2017 | 25.03 | 25.06 | 24.78 | 24.85 | 297,582 | -0.18(-0.71%) |
Oct 20, 2017 | 25.06 | 25.63 | 24.89 | 25.03 | 698,048 | +0.18(+0.71%) |
Oct 19, 2017 | 24.43 | 24.89 | 24.21 | 24.85 | 570,087 | +0.28(+1.15%) |
Oct 18, 2017 | 24.74 | 24.78 | 24.48 | 24.57 | 519,520 | -0.14(-0.57%) |
Oct 17, 2017 | 24.67 | 24.74 | 24.50 | 24.71 | 359,662 | +0.11(+0.43%) |
Oct 16, 2017 | 24.81 | 24.89 | 24.60 | 24.60 | 340,651 | -0.11(-0.43%) |
Oct 13, 2017 | 24.81 | 24.99 | 24.60 | 24.71 | 371,982 | +0.04(+0.14%) |
Oct 12, 2017 | 24.71 | 25.04 | 24.60 | 24.67 | 693,170 | +0.11(+0.43%) |
Oct 11, 2017 | 24.57 | 24.74 | 24.35 | 24.57 | 542,217 | +0.07(+0.29%) |
Oct 10, 2017 | 24.74 | 24.78 | 24.39 | 24.50 | 455,897 | -0.04(-0.14%) |
Oct 09, 2017 | 24.71 | 24.89 | 24.35 | 24.53 | 276,898 | -0.18(-0.72%) |
Oct 06, 2017 | 24.50 | 24.81 | 24.39 | 24.71 | 421,488 | +0.18(+0.72%) |
Oct 05, 2017 | 24.18 | 24.74 | 24.18 | 24.53 | 485,754 | +0.46(+1.91%) |
Oct 04, 2017 | 24.32 | 24.60 | 23.93 | 24.07 | 722,359 | -0.57(-2.30%) |
Oct 03, 2017 | 24.35 | 24.78 | 24.14 | 24.64 | 770,199 | +0.00(+0.00%) |