Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.98 | 23.15 | 22.97 | 23.05 | 2,996,459 | +0.06(+0.27%) |
Nov 29, 2017 | 22.97 | 23.12 | 22.82 | 22.99 | 5,582,384 | -0.31(-1.33%) |
Nov 28, 2017 | 23.00 | 23.29 | 22.93 | 23.30 | 4,406,772 | +0.06(+0.26%) |
Nov 27, 2017 | 23.60 | 23.65 | 23.24 | 23.24 | 3,488,709 | -0.45(-1.92%) |
Nov 24, 2017 | 23.69 | 23.80 | 23.65 | 23.70 | 1,155,122 | +0.24(+1.04%) |
Nov 22, 2017 | 23.44 | 23.53 | 23.35 | 23.45 | 1,841,277 | +0.34(+1.46%) |
Nov 21, 2017 | 23.10 | 23.25 | 23.05 | 23.12 | 3,229,608 | +0.30(+1.31%) |
Nov 20, 2017 | 22.75 | 22.82 | 22.63 | 22.82 | 3,985,360 | -0.14(-0.63%) |
Nov 17, 2017 | 22.92 | 22.98 | 22.83 | 22.96 | 3,935,990 | +0.00(+0.00%) |
Nov 16, 2017 | 22.99 | 22.99 | 22.76 | 22.96 | 5,459,838 | +0.09(+0.41%) |
Nov 15, 2017 | 22.74 | 22.92 | 22.59 | 22.87 | 4,577,987 | -0.27(-1.15%) |
Nov 14, 2017 | 23.39 | 23.40 | 22.98 | 23.13 | 5,038,403 | -0.56(-2.37%) |
Nov 13, 2017 | 23.51 | 23.78 | 23.48 | 23.69 | 3,846,732 | -0.04(-0.19%) |
Nov 10, 2017 | 23.86 | 23.87 | 23.56 | 23.74 | 3,004,018 | -0.07(-0.30%) |
Nov 09, 2017 | 23.69 | 23.83 | 23.56 | 23.81 | 5,804,957 | -0.48(-1.99%) |
Nov 08, 2017 | 24.03 | 24.30 | 23.88 | 24.29 | 6,179,348 | +0.31(+1.27%) |
Nov 07, 2017 | 24.20 | 24.24 | 23.79 | 23.99 | 4,758,732 | -0.10(-0.41%) |
Nov 06, 2017 | 23.99 | 24.16 | 23.91 | 24.09 | 7,127,676 | +0.70(+2.99%) |
Nov 03, 2017 | 23.59 | 23.63 | 23.29 | 23.39 | 3,834,509 | -0.36(-1.52%) |
Nov 02, 2017 | 23.38 | 23.83 | 23.38 | 23.75 | 5,643,122 | +0.43(+1.83%) |
Nov 01, 2017 | 23.54 | 23.60 | 23.27 | 23.32 | 7,574,594 | +0.58(+2.56%) |
Oct 31, 2017 | 22.65 | 22.80 | 22.54 | 22.74 | 2,394,234 | +0.11(+0.47%) |
Oct 30, 2017 | 22.57 | 22.79 | 22.54 | 22.63 | 3,723,388 | +0.07(+0.32%) |
Oct 27, 2017 | 22.42 | 22.59 | 22.30 | 22.56 | 3,933,573 | -0.12(-0.54%) |
Oct 26, 2017 | 22.91 | 22.91 | 22.61 | 22.68 | 4,617,527 | +0.07(+0.32%) |
Oct 25, 2017 | 22.82 | 22.85 | 22.43 | 22.61 | 3,917,939 | -0.43(-1.88%) |
Oct 24, 2017 | 22.89 | 23.05 | 22.89 | 23.04 | 2,360,947 | +0.17(+0.75%) |
Oct 23, 2017 | 22.90 | 22.95 | 22.83 | 22.87 | 2,805,085 | -0.03(-0.12%) |
Oct 20, 2017 | 23.18 | 23.18 | 22.81 | 22.90 | 4,223,079 | -0.16(-0.70%) |
Oct 19, 2017 | 22.95 | 23.19 | 22.92 | 23.06 | 5,223,214 | +0.03(+0.14%) |
Oct 18, 2017 | 23.37 | 23.41 | 22.90 | 23.03 | 9,418,083 | -0.51(-2.17%) |
Oct 17, 2017 | 23.64 | 23.66 | 23.43 | 23.54 | 4,192,934 | -0.13(-0.54%) |
Oct 16, 2017 | 23.85 | 23.94 | 23.52 | 23.66 | 6,394,652 | +0.25(+1.07%) |
Oct 13, 2017 | 23.31 | 23.50 | 23.29 | 23.41 | 4,715,286 | +0.65(+2.85%) |
Oct 12, 2017 | 22.70 | 22.91 | 22.65 | 22.77 | 2,861,333 | +0.06(+0.27%) |
Oct 11, 2017 | 22.86 | 22.89 | 22.55 | 22.70 | 5,667,104 | -0.34(-1.47%) |
Oct 10, 2017 | 23.07 | 23.27 | 22.99 | 23.04 | 6,340,180 | +0.23(+1.02%) |
Oct 09, 2017 | 23.13 | 23.15 | 22.75 | 22.81 | 4,388,774 | -0.13(-0.56%) |
Oct 06, 2017 | 22.84 | 22.94 | 22.75 | 22.94 | 2,773,520 | +0.05(+0.22%) |
Oct 05, 2017 | 22.97 | 23.03 | 22.87 | 22.89 | 3,328,818 | +0.07(+0.29%) |
Oct 04, 2017 | 22.84 | 22.97 | 22.77 | 22.82 | 3,111,423 | +0.03(+0.15%) |
Oct 03, 2017 | 22.75 | 22.82 | 22.67 | 22.79 | 2,654,128 | +0.12(+0.51%) |
Oct 02, 2017 | 22.63 | 22.74 | 22.57 | 22.67 | 3,898,793 | +0.18(+0.81%) |
Sep 29, 2017 | 22.57 | 22.60 | 22.40 | 22.49 | 4,010,423 | +0.02(+0.10%) |
Sep 28, 2017 | 22.19 | 22.55 | 22.15 | 22.47 | 3,928,574 | -0.03(-0.12%) |
Sep 27, 2017 | 22.35 | 22.49 | 3,907,147 | +0.00(+0.00%) | ||
Sep 26, 2017 | 22.76 | 22.83 | 22.49 | 22.49 | 5,866,292 | -0.41(-1.77%) |
Sep 25, 2017 | 23.05 | 23.10 | 22.76 | 22.90 | 3,480,885 | -0.23(-0.98%) |
Sep 22, 2017 | 23.09 | 23.29 | 23.05 | 23.13 | 3,398,370 | -0.01(-0.05%) |
Sep 21, 2017 | 23.19 | 23.29 | 23.13 | 23.14 | 4,664,635 | -0.19(-0.83%) |
Sep 20, 2017 | 23.53 | 23.62 | 23.10 | 23.33 | 4,176,597 | -0.10(-0.43%) |
Sep 19, 2017 | 23.39 | 23.47 | 23.31 | 23.43 | 5,024,107 | -0.02(-0.09%) |
Sep 18, 2017 | 23.25 | 23.46 | 23.22 | 23.45 | 3,809,512 | +0.25(+1.08%) |
Sep 15, 2017 | 23.36 | 23.49 | 23.20 | 23.20 | 3,897,713 | -0.42(-1.76%) |
Sep 14, 2017 | 23.58 | 23.63 | 23.46 | 23.62 | 4,819,195 | -0.38(-1.59%) |
Sep 13, 2017 | 24.07 | 24.16 | 23.90 | 24.00 | 4,199,938 | -0.38(-1.57%) |
Sep 12, 2017 | 24.42 | 24.55 | 24.37 | 24.39 | 3,961,570 | +0.14(+0.57%) |
Sep 11, 2017 | 23.85 | 24.32 | 23.83 | 24.25 | 6,096,802 | +0.39(+1.65%) |
Sep 08, 2017 | 24.22 | 24.22 | 23.65 | 23.85 | 8,498,746 | -0.64(-2.63%) |
Sep 07, 2017 | 24.34 | 24.52 | 24.26 | 24.50 | 4,263,243 | +0.26(+1.08%) |
Sep 06, 2017 | 24.03 | 24.28 | 24.00 | 24.24 | 4,145,298 | +0.26(+1.07%) |
Sep 05, 2017 | 24.11 | 24.23 | 23.78 | 23.98 | 7,222,980 | -0.05(-0.20%) |