Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.70 | 26.70 | 26.70 | 0 | -0.18(-0.67%) | |
Dec 28, 2017 | 26.86 | 26.88 | 26.79 | 26.88 | 3,979,509 | +0.10(+0.37%) |
Dec 27, 2017 | 26.77 | 26.85 | 26.72 | 26.78 | 2,410,155 | +0.03(+0.12%) |
Dec 26, 2017 | 26.71 | 26.78 | 26.69 | 26.74 | 2,326,628 | -0.07(-0.25%) |
Dec 22, 2017 | 26.83 | 26.83 | 26.69 | 26.81 | 5,410,040 | -0.01(-0.05%) |
Dec 21, 2017 | 26.85 | 26.99 | 26.78 | 26.82 | 5,629,988 | +0.09(+0.35%) |
Dec 20, 2017 | 26.97 | 26.99 | 26.66 | 26.73 | 9,228,176 | -0.04(-0.15%) |
Dec 19, 2017 | 27.02 | 27.02 | 26.74 | 26.77 | 9,252,664 | -0.19(-0.69%) |
Dec 18, 2017 | 26.94 | 27.04 | 26.92 | 26.96 | 4,829,423 | +0.32(+1.22%) |
Dec 15, 2017 | 26.43 | 26.73 | 26.41 | 26.63 | 5,141,617 | +0.44(+1.66%) |
Dec 14, 2017 | 26.49 | 26.50 | 26.18 | 26.20 | 5,215,738 | -0.21(-0.81%) |
Dec 13, 2017 | 26.48 | 26.58 | 26.41 | 26.41 | 5,727,845 | -0.02(-0.07%) |
Dec 12, 2017 | 26.40 | 26.53 | 26.34 | 26.43 | 3,724,363 | +0.09(+0.36%) |
Dec 11, 2017 | 26.19 | 26.35 | 26.17 | 26.34 | 4,498,514 | +0.17(+0.63%) |
Dec 08, 2017 | 26.08 | 26.18 | 26.03 | 26.17 | 3,108,658 | +0.28(+1.06%) |
Dec 07, 2017 | 25.70 | 25.97 | 25.68 | 25.90 | 4,173,331 | +0.16(+0.62%) |
Dec 06, 2017 | 25.66 | 25.84 | 25.64 | 25.74 | 4,169,255 | +0.00(+0.01%) |
Dec 05, 2017 | 25.98 | 26.11 | 25.70 | 25.74 | 8,150,296 | -0.18(-0.69%) |
Dec 04, 2017 | 26.35 | 26.37 | 25.91 | 25.91 | 7,394,376 | -0.06(-0.24%) |
Dec 01, 2017 | 26.05 | 26.15 | 25.51 | 25.98 | 11,289,449 | -0.10(-0.39%) |
Nov 30, 2017 | 25.85 | 26.30 | 25.84 | 26.08 | 7,708,799 | +0.42(+1.65%) |
Nov 29, 2017 | 25.72 | 25.83 | 25.55 | 25.65 | 6,126,393 | -0.02(-0.07%) |
Nov 28, 2017 | 25.28 | 25.69 | 25.26 | 25.67 | 6,840,595 | +0.49(+1.94%) |
Nov 27, 2017 | 25.21 | 25.27 | 25.13 | 25.18 | 3,343,804 | -0.02(-0.08%) |
Nov 24, 2017 | 25.19 | 25.22 | 25.16 | 25.20 | 2,591,854 | +0.11(+0.44%) |
Nov 22, 2017 | 25.13 | 25.16 | 25.05 | 25.09 | 3,054,054 | -0.04(-0.15%) |
Nov 21, 2017 | 24.98 | 25.18 | 24.97 | 25.13 | 5,038,603 | +0.32(+1.30%) |
Nov 20, 2017 | 24.79 | 24.85 | 24.73 | 24.81 | 3,414,805 | +0.07(+0.30%) |
Nov 17, 2017 | 24.80 | 24.85 | 24.72 | 24.73 | 4,082,457 | -0.14(-0.55%) |
Nov 16, 2017 | 24.67 | 24.96 | 24.67 | 24.87 | 6,244,034 | +0.40(+1.63%) |
Nov 15, 2017 | 24.51 | 24.62 | 24.32 | 24.47 | 5,697,364 | -0.25(-1.01%) |
Nov 14, 2017 | 24.65 | 24.74 | 24.49 | 24.72 | 5,429,396 | -0.11(-0.46%) |
Nov 13, 2017 | 24.64 | 24.89 | 24.63 | 24.84 | 3,293,757 | +0.04(+0.17%) |
Nov 10, 2017 | 24.72 | 24.81 | 24.65 | 24.80 | 5,110,236 | -0.02(-0.09%) |
Nov 09, 2017 | 24.72 | 24.85 | 24.46 | 24.82 | 8,591,658 | -0.19(-0.76%) |
Nov 08, 2017 | 24.87 | 25.02 | 24.81 | 25.01 | 3,287,447 | +0.08(+0.32%) |
Nov 07, 2017 | 24.97 | 25.05 | 24.80 | 24.93 | 4,181,985 | -0.01(-0.03%) |
Nov 06, 2017 | 24.84 | 24.98 | 24.83 | 24.93 | 2,729,623 | +0.07(+0.26%) |
Nov 03, 2017 | 24.74 | 24.89 | 24.66 | 24.87 | 2,941,611 | +0.16(+0.63%) |
Nov 02, 2017 | 24.68 | 24.74 | 24.45 | 24.71 | 4,545,655 | +0.01(+0.06%) |
Nov 01, 2017 | 24.80 | 24.88 | 24.62 | 24.70 | 4,096,226 | +0.07(+0.27%) |
Oct 31, 2017 | 24.64 | 24.69 | 24.57 | 24.63 | 3,332,974 | +0.07(+0.30%) |
Oct 30, 2017 | 24.72 | 24.50 | 24.56 | 4,467,491 | -0.18(-0.71%) | |
Oct 27, 2017 | 24.51 | 24.78 | 24.45 | 24.73 | 5,463,400 | +0.39(+1.60%) |
Oct 26, 2017 | 24.42 | 24.48 | 24.34 | 24.34 | 3,309,628 | +0.06(+0.23%) |
Oct 25, 2017 | 24.46 | 24.48 | 24.04 | 24.29 | 6,354,790 | -0.24(-0.97%) |
Oct 24, 2017 | 24.54 | 24.58 | 24.46 | 24.53 | 2,992,475 | +0.08(+0.31%) |
Oct 23, 2017 | 24.71 | 24.71 | 24.43 | 24.45 | 3,464,996 | -0.19(-0.77%) |
Oct 20, 2017 | 24.57 | 24.65 | 24.51 | 24.64 | 3,522,416 | +0.25(+1.04%) |
Oct 19, 2017 | 24.20 | 24.40 | 24.12 | 24.39 | 3,594,455 | +0.01(+0.05%) |
Oct 18, 2017 | 24.42 | 24.43 | 24.34 | 24.38 | 1,943,147 | +0.03(+0.13%) |
Oct 17, 2017 | 24.29 | 24.35 | 24.25 | 24.34 | 2,143,119 | +0.03(+0.14%) |
Oct 16, 2017 | 24.29 | 24.35 | 24.22 | 24.31 | 2,595,590 | +0.07(+0.28%) |
Oct 13, 2017 | 24.28 | 24.31 | 24.21 | 24.24 | 2,197,473 | +0.06(+0.26%) |
Oct 12, 2017 | 24.19 | 24.27 | 24.14 | 24.18 | 3,522,490 | -0.08(-0.32%) |
Oct 11, 2017 | 24.17 | 24.26 | 24.13 | 24.26 | 2,762,576 | +0.07(+0.28%) |
Oct 10, 2017 | 24.19 | 24.27 | 24.07 | 24.19 | 4,199,987 | +0.12(+0.50%) |
Oct 09, 2017 | 24.19 | 24.21 | 24.01 | 24.07 | 2,448,046 | -0.08(-0.33%) |
Oct 06, 2017 | 24.11 | 24.16 | 24.05 | 24.15 | 4,400,271 | -0.05(-0.19%) |
Oct 05, 2017 | 23.99 | 24.21 | 23.97 | 24.20 | 3,858,978 | +0.27(+1.12%) |
Oct 04, 2017 | 23.84 | 23.98 | 23.81 | 23.93 | 3,825,373 | +0.06(+0.25%) |
Oct 03, 2017 | 23.79 | 23.87 | 23.75 | 23.87 | 2,687,174 | +0.11(+0.48%) |