Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.89 | 22.89 | 22.89 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 22.85 | 22.91 | 22.74 | 22.86 | 7,925,812 | +0.06(+0.26%) |
Dec 27, 2017 | 22.88 | 22.95 | 22.74 | 22.80 | 5,357,928 | +0.05(+0.23%) |
Dec 26, 2017 | 23.02 | 23.12 | 22.74 | 22.75 | 7,806,802 | -0.27(-1.19%) |
Dec 22, 2017 | 23.14 | 23.22 | 23.00 | 23.02 | 9,156,068 | -0.04(-0.19%) |
Dec 21, 2017 | 23.33 | 23.36 | 23.01 | 23.07 | 18,463,094 | -0.30(-1.27%) |
Dec 20, 2017 | 23.56 | 23.78 | 23.32 | 23.36 | 26,796,036 | -0.61(-2.56%) |
Dec 19, 2017 | 24.85 | 24.92 | 23.96 | 23.98 | 10,343,340 | -1.15(-4.56%) |
Dec 18, 2017 | 25.26 | 25.06 | 25.12 | 8,511,829 | +0.00(+0.00%) | |
Dec 15, 2017 | 24.96 | 25.12 | 24.85 | 25.12 | 14,900,537 | +0.13(+0.50%) |
Dec 14, 2017 | 25.00 | 25.07 | 24.57 | 25.00 | 5,760,661 | -0.05(-0.21%) |
Dec 13, 2017 | 25.32 | 25.32 | 25.05 | 25.05 | 7,143,722 | -0.13(-0.50%) |
Dec 12, 2017 | 25.18 | 25.66 | 25.16 | 25.18 | 8,010,614 | -0.43(-1.68%) |
Dec 11, 2017 | 25.51 | 25.67 | 25.38 | 25.61 | 10,595,997 | +0.09(+0.35%) |
Dec 08, 2017 | 25.84 | 25.84 | 25.42 | 25.52 | 13,897,367 | -0.38(-1.48%) |
Dec 07, 2017 | 25.87 | 25.91 | 25.68 | 25.90 | 7,316,777 | +0.00(+0.01%) |
Dec 06, 2017 | 25.87 | 26.00 | 25.75 | 25.90 | 8,927,157 | +0.09(+0.34%) |
Dec 05, 2017 | 26.31 | 26.32 | 25.76 | 25.81 | 6,239,737 | -0.49(-1.86%) |
Dec 04, 2017 | 26.59 | 26.61 | 26.26 | 26.30 | 5,199,513 | -0.23(-0.85%) |
Dec 01, 2017 | 26.96 | 27.05 | 26.56 | 26.53 | 4,260,244 | -0.29(-1.09%) |
Nov 30, 2017 | 26.77 | 26.98 | 26.71 | 26.82 | 6,965,176 | +0.04(+0.16%) |
Nov 29, 2017 | 26.69 | 27.02 | 26.61 | 26.77 | 3,368,017 | +0.06(+0.22%) |
Nov 28, 2017 | 26.83 | 27.05 | 26.65 | 26.72 | 5,235,818 | -0.04(-0.14%) |
Nov 27, 2017 | 26.62 | 26.93 | 26.51 | 26.75 | 6,095,011 | +0.20(+0.74%) |
Nov 24, 2017 | 26.50 | 26.63 | 26.50 | 26.56 | 2,278,957 | +0.18(+0.69%) |
Nov 22, 2017 | 26.33 | 26.40 | 26.27 | 26.37 | 4,404,192 | +0.03(+0.11%) |
Nov 21, 2017 | 26.33 | 26.50 | 26.31 | 26.34 | 4,155,141 | +0.08(+0.31%) |
Nov 20, 2017 | 26.52 | 26.59 | 26.23 | 26.26 | 4,938,801 | -0.26(-0.97%) |
Nov 17, 2017 | 26.42 | 26.65 | 26.37 | 26.52 | 5,945,261 | +0.03(+0.11%) |
Nov 16, 2017 | 26.69 | 26.79 | 26.40 | 26.49 | 6,612,497 | -0.24(-0.90%) |
Nov 15, 2017 | 27.17 | 27.31 | 26.69 | 26.73 | 4,112,398 | -0.38(-1.40%) |
Nov 14, 2017 | 26.71 | 27.13 | 26.71 | 27.11 | 5,251,056 | +0.32(+1.20%) |
Nov 13, 2017 | 26.55 | 26.86 | 26.54 | 26.79 | 5,496,826 | +0.25(+0.94%) |
Nov 10, 2017 | 26.73 | 26.76 | 26.46 | 26.54 | 5,104,718 | -0.34(-1.28%) |
Nov 09, 2017 | 26.89 | 27.02 | 26.75 | 26.88 | 5,054,386 | -0.12(-0.43%) |
Nov 08, 2017 | 27.14 | 27.32 | 26.92 | 27.00 | 5,155,879 | -0.21(-0.78%) |
Nov 07, 2017 | 26.75 | 27.26 | 26.72 | 27.21 | 4,006,344 | +0.51(+1.92%) |
Nov 06, 2017 | 26.91 | 26.94 | 26.66 | 26.70 | 3,942,765 | -0.17(-0.63%) |
Nov 03, 2017 | 26.91 | 27.10 | 26.87 | 26.87 | 3,723,439 | -0.12(-0.43%) |
Nov 02, 2017 | 27.07 | 27.20 | 26.85 | 26.99 | 5,295,301 | -0.03(-0.11%) |
Nov 01, 2017 | 27.26 | 27.32 | 26.57 | 27.02 | 5,566,525 | -0.45(-1.65%) |
Oct 31, 2017 | 27.37 | 27.48 | 27.25 | 27.47 | 5,451,327 | +0.05(+0.19%) |
Oct 30, 2017 | 27.61 | 27.75 | 27.40 | 27.42 | 4,435,527 | -0.19(-0.69%) |
Oct 27, 2017 | 27.51 | 27.79 | 27.49 | 27.61 | 2,862,424 | +0.04(+0.16%) |
Oct 26, 2017 | 27.73 | 27.92 | 27.55 | 27.56 | 4,474,891 | +0.00(+0.00%) |
Oct 25, 2017 | 27.66 | 27.71 | 27.22 | 27.56 | 6,012,222 | -0.17(-0.61%) |
Oct 24, 2017 | 27.78 | 27.85 | 27.59 | 27.73 | 3,814,382 | -0.15(-0.55%) |
Oct 23, 2017 | 27.70 | 27.93 | 27.58 | 27.89 | 3,704,674 | +0.28(+1.01%) |
Oct 20, 2017 | 27.62 | 27.72 | 27.49 | 27.61 | 5,372,178 | -0.04(-0.16%) |
Oct 19, 2017 | 27.47 | 27.71 | 27.46 | 27.65 | 3,786,023 | +0.21(+0.77%) |
Oct 18, 2017 | 27.38 | 27.47 | 27.30 | 27.44 | 2,839,949 | +0.03(+0.11%) |
Oct 17, 2017 | 27.36 | 27.46 | 27.25 | 27.41 | 4,310,539 | +0.06(+0.21%) |
Oct 16, 2017 | 27.47 | 27.57 | 27.26 | 27.35 | 4,960,897 | -0.12(-0.43%) |
Oct 13, 2017 | 28.11 | 28.19 | 27.41 | 27.47 | 6,524,255 | -0.59(-2.11%) |
Oct 12, 2017 | 27.72 | 28.16 | 27.66 | 28.06 | 3,759,655 | +0.33(+1.19%) |
Oct 11, 2017 | 27.62 | 27.98 | 27.61 | 27.73 | 3,367,844 | +0.05(+0.18%) |
Oct 10, 2017 | 27.78 | 27.37 | 27.68 | 3,805,145 | +0.31(+1.12%) | |
Oct 09, 2017 | 27.26 | 27.49 | 27.26 | 27.37 | 2,952,127 | +0.08(+0.29%) |
Oct 06, 2017 | 27.18 | 27.32 | 27.13 | 27.29 | 4,536,913 | +0.01(+0.05%) |
Oct 05, 2017 | 27.49 | 27.49 | 27.20 | 27.28 | 7,604,767 | -0.26(-0.93%) |
Oct 04, 2017 | 27.43 | 27.56 | 27.33 | 27.54 | 5,515,658 | +0.14(+0.51%) |
Oct 03, 2017 | 27.56 | 27.58 | 27.13 | 27.40 | 4,993,591 | -0.19(-0.69%) |