Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.98 | 27.98 | 27.98 | 0 | -0.22(-0.80%) | |
Dec 28, 2017 | 28.18 | 28.21 | 27.93 | 28.20 | 962,018 | +0.03(+0.11%) |
Dec 27, 2017 | 28.13 | 28.38 | 28.00 | 28.17 | 713,236 | +0.11(+0.39%) |
Dec 26, 2017 | 28.08 | 28.63 | 28.06 | 28.07 | 729,907 | -0.01(-0.03%) |
Dec 22, 2017 | 28.11 | 28.21 | 27.97 | 28.07 | 922,019 | -0.05(-0.17%) |
Dec 21, 2017 | 28.36 | 28.47 | 27.89 | 28.12 | 1,546,558 | -0.15(-0.55%) |
Dec 20, 2017 | 28.99 | 29.07 | 28.17 | 28.27 | 2,586,672 | -0.71(-2.46%) |
Dec 19, 2017 | 28.56 | 29.50 | 28.56 | 28.99 | 2,524,981 | +0.56(+1.96%) |
Dec 18, 2017 | 28.44 | 28.74 | 27.94 | 28.43 | 2,684,565 | +0.16(+0.58%) |
Dec 15, 2017 | 27.59 | 29.12 | 27.24 | 28.27 | 7,278,200 | +1.07(+3.93%) |
Dec 14, 2017 | 27.76 | 27.86 | 27.16 | 27.20 | 2,616,324 | -0.67(-2.42%) |
Dec 13, 2017 | 27.75 | 28.18 | 27.48 | 27.87 | 1,386,702 | +0.15(+0.56%) |
Dec 12, 2017 | 27.55 | 27.88 | 27.33 | 27.72 | 1,224,599 | +0.22(+0.79%) |
Dec 11, 2017 | 27.47 | 27.61 | 27.28 | 27.50 | 1,578,450 | +0.03(+0.11%) |
Dec 08, 2017 | 27.26 | 27.74 | 27.04 | 27.47 | 2,084,527 | +0.20(+0.74%) |
Dec 07, 2017 | 26.87 | 27.41 | 26.83 | 27.27 | 2,138,410 | +0.31(+1.15%) |
Dec 06, 2017 | 26.13 | 27.07 | 25.58 | 26.96 | 3,642,733 | -1.17(-4.16%) |
Dec 05, 2017 | 28.89 | 28.00 | 28.13 | 1,731,774 | -0.76(-2.63%) | |
Dec 04, 2017 | 27.46 | 29.02 | 27.46 | 28.89 | 3,295,061 | +1.46(+5.34%) |
Dec 01, 2017 | 28.11 | 28.21 | 27.06 | 27.42 | 3,695,525 | -0.88(-3.12%) |
Nov 30, 2017 | 28.71 | 29.20 | 28.03 | 28.31 | 10,444,086 | -0.31(-1.08%) |
Nov 29, 2017 | 28.11 | 28.78 | 27.98 | 28.62 | 4,496,273 | +0.48(+1.71%) |
Nov 28, 2017 | 27.86 | 28.14 | 27.60 | 28.13 | 2,462,811 | +0.21(+0.75%) |
Nov 27, 2017 | 27.36 | 28.24 | 27.12 | 27.93 | 2,290,784 | +0.61(+2.24%) |
Nov 24, 2017 | 27.41 | 27.47 | 26.75 | 27.31 | 1,335,332 | -0.02(-0.06%) |
Nov 22, 2017 | 27.02 | 27.85 | 26.69 | 27.33 | 4,564,806 | +0.38(+1.41%) |
Nov 21, 2017 | 25.79 | 27.07 | 24.84 | 26.95 | 8,180,163 | -0.02(-0.06%) |
Nov 20, 2017 | 27.65 | 27.85 | 26.82 | 26.97 | 4,073,955 | -0.94(-3.39%) |
Nov 17, 2017 | 27.77 | 28.13 | 27.59 | 27.91 | 2,802,275 | -0.02(-0.08%) |
Nov 16, 2017 | 27.19 | 28.16 | 27.16 | 27.93 | 3,587,832 | +1.25(+4.70%) |
Nov 15, 2017 | 25.96 | 27.15 | 25.81 | 26.68 | 2,024,376 | +0.71(+2.74%) |
Nov 14, 2017 | 25.88 | 26.03 | 24.91 | 25.97 | 2,226,568 | -0.03(-0.12%) |
Nov 13, 2017 | 25.80 | 26.32 | 25.70 | 26.00 | 3,272,674 | +0.15(+0.57%) |
Nov 10, 2017 | 26.35 | 26.42 | 25.71 | 25.85 | 2,113,597 | -0.50(-1.91%) |
Nov 09, 2017 | 26.35 | 26.36 | 25.70 | 26.35 | 2,794,381 | -0.03(-0.12%) |
Nov 08, 2017 | 26.97 | 27.30 | 26.30 | 26.38 | 2,401,825 | -0.66(-2.43%) |
Nov 07, 2017 | 27.25 | 27.38 | 26.92 | 27.04 | 1,586,131 | -0.05(-0.20%) |
Nov 06, 2017 | 27.55 | 27.65 | 26.46 | 27.10 | 3,492,263 | -0.90(-3.21%) |
Nov 03, 2017 | 27.86 | 28.28 | 27.70 | 28.00 | 2,724,252 | +0.14(+0.50%) |
Nov 02, 2017 | 27.96 | 28.07 | 27.64 | 27.86 | 1,355,218 | -0.12(-0.42%) |
Nov 01, 2017 | 28.65 | 28.72 | 27.86 | 27.97 | 1,637,673 | -0.68(-2.38%) |
Oct 31, 2017 | 28.11 | 28.79 | 28.10 | 28.65 | 1,481,538 | +0.50(+1.79%) |
Oct 30, 2017 | 28.58 | 28.74 | 28.05 | 28.15 | 2,048,904 | -0.29(-1.01%) |
Oct 27, 2017 | 30.53 | 30.66 | 28.13 | 28.44 | 6,913,085 | -2.15(-7.04%) |
Oct 26, 2017 | 30.76 | 31.26 | 30.23 | 30.59 | 2,981,080 | -0.19(-0.63%) |
Oct 25, 2017 | 30.73 | 30.96 | 30.49 | 30.78 | 1,612,888 | -0.09(-0.28%) |
Oct 24, 2017 | 30.47 | 30.88 | 30.47 | 30.87 | 1,735,250 | +0.50(+1.66%) |
Oct 23, 2017 | 30.58 | 30.58 | 30.26 | 30.37 | 1,127,481 | -0.12(-0.41%) |
Oct 20, 2017 | 30.19 | 30.52 | 30.06 | 30.49 | 1,534,338 | +0.44(+1.47%) |
Oct 19, 2017 | 29.51 | 30.09 | 29.51 | 30.05 | 1,380,545 | +0.52(+1.76%) |
Oct 18, 2017 | 29.46 | 29.64 | 29.30 | 29.53 | 1,350,926 | +0.19(+0.63%) |
Oct 17, 2017 | 29.27 | 29.59 | 29.23 | 29.34 | 1,287,657 | +0.09(+0.29%) |
Oct 16, 2017 | 28.89 | 29.35 | 28.89 | 29.26 | 1,347,858 | +0.29(+0.99%) |
Oct 13, 2017 | 28.76 | 29.04 | 28.69 | 28.97 | 1,012,154 | +0.14(+0.48%) |
Oct 12, 2017 | 28.44 | 28.99 | 28.19 | 28.83 | 1,277,060 | +0.42(+1.47%) |
Oct 11, 2017 | 28.24 | 28.53 | 28.11 | 28.41 | 1,870,312 | +0.04(+0.14%) |
Oct 10, 2017 | 28.87 | 28.90 | 28.26 | 28.38 | 1,576,387 | -0.57(-1.97%) |
Oct 09, 2017 | 29.08 | 29.27 | 28.80 | 28.94 | 1,750,025 | -0.18(-0.61%) |
Oct 06, 2017 | 29.54 | 29.60 | 29.06 | 29.12 | 1,949,743 | -0.48(-1.64%) |
Oct 05, 2017 | 29.61 | 29.82 | 29.38 | 29.61 | 1,090,374 | +0.00(+0.00%) |
Oct 04, 2017 | 29.64 | 29.79 | 29.57 | 29.61 | 1,648,238 | -0.15(-0.49%) |
Oct 03, 2017 | 29.73 | 29.87 | 29.44 | 29.75 | 864,310 | +0.08(+0.26%) |