Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.74 | 25.98 | 25.52 | 25.61 | 3,687,116 | +0.05(+0.19%) |
Nov 29, 2017 | 25.66 | 25.83 | 25.26 | 25.56 | 4,927,157 | +0.07(+0.28%) |
Nov 28, 2017 | 25.05 | 25.64 | 24.93 | 25.49 | 4,651,401 | +0.57(+2.27%) |
Nov 27, 2017 | 24.88 | 25.01 | 24.79 | 24.93 | 4,180,809 | +0.08(+0.31%) |
Nov 24, 2017 | 25.03 | 25.07 | 24.82 | 24.85 | 971,406 | -0.10(-0.40%) |
Nov 22, 2017 | 25.26 | 25.39 | 24.90 | 24.95 | 2,014,824 | -0.28(-1.12%) |
Nov 21, 2017 | 25.23 | 25.41 | 25.10 | 25.23 | 2,930,628 | +0.12(+0.48%) |
Nov 20, 2017 | 24.82 | 25.36 | 24.79 | 25.11 | 4,153,156 | +0.34(+1.37%) |
Nov 17, 2017 | 24.38 | 24.84 | 24.34 | 24.77 | 4,094,144 | +0.29(+1.19%) |
Nov 16, 2017 | 24.58 | 24.69 | 24.43 | 24.48 | 3,219,798 | +0.06(+0.26%) |
Nov 15, 2017 | 24.23 | 24.64 | 24.04 | 24.42 | 6,540,551 | +0.01(+0.03%) |
Nov 14, 2017 | 24.28 | 24.45 | 24.26 | 24.41 | 3,174,067 | -0.04(-0.14%) |
Nov 13, 2017 | 24.52 | 24.56 | 24.33 | 24.45 | 2,678,262 | -0.24(-0.98%) |
Nov 10, 2017 | 24.90 | 24.96 | 24.60 | 24.69 | 2,275,559 | -0.25(-0.99%) |
Nov 09, 2017 | 24.88 | 24.98 | 24.71 | 24.93 | 2,656,168 | -0.13(-0.53%) |
Nov 08, 2017 | 25.00 | 25.09 | 24.87 | 25.07 | 2,963,752 | +0.06(+0.22%) |
Nov 07, 2017 | 25.23 | 25.35 | 24.85 | 25.01 | 2,322,300 | -0.18(-0.72%) |
Nov 06, 2017 | 25.28 | 25.37 | 25.14 | 25.19 | 2,130,970 | -0.13(-0.50%) |
Nov 03, 2017 | 25.40 | 25.42 | 25.09 | 25.32 | 3,486,771 | -0.08(-0.30%) |
Nov 02, 2017 | 25.15 | 25.50 | 25.08 | 25.40 | 4,706,151 | +0.28(+1.12%) |
Nov 01, 2017 | 25.32 | 25.46 | 25.10 | 25.11 | 2,469,815 | -0.02(-0.08%) |
Oct 31, 2017 | 25.31 | 25.40 | 25.09 | 25.14 | 3,898,118 | -0.18(-0.69%) |
Oct 30, 2017 | 25.73 | 25.83 | 25.24 | 25.31 | 3,835,703 | -0.60(-2.30%) |
Oct 27, 2017 | 26.13 | 26.25 | 25.81 | 25.91 | 2,546,342 | -0.18(-0.70%) |
Oct 26, 2017 | 26.48 | 26.48 | 25.58 | 26.09 | 3,323,333 | +0.22(+0.84%) |
Oct 25, 2017 | 26.27 | 26.27 | 25.54 | 25.87 | 4,718,795 | -0.40(-1.52%) |
Oct 24, 2017 | 26.34 | 26.40 | 26.18 | 26.27 | 2,831,589 | +0.11(+0.40%) |
Oct 23, 2017 | 26.21 | 26.34 | 26.11 | 26.17 | 3,089,881 | -0.06(-0.21%) |
Oct 20, 2017 | 26.22 | 26.28 | 26.08 | 26.22 | 4,961,933 | +0.32(+1.25%) |
Oct 19, 2017 | 25.63 | 25.90 | 25.62 | 25.90 | 3,153,454 | +0.06(+0.24%) |
Oct 18, 2017 | 25.52 | 25.87 | 25.47 | 25.84 | 3,948,475 | +0.42(+1.66%) |
Oct 17, 2017 | 25.52 | 25.52 | 25.30 | 25.42 | 2,818,407 | -0.09(-0.36%) |
Oct 16, 2017 | 25.45 | 25.56 | 25.34 | 25.51 | 3,211,467 | +0.12(+0.47%) |
Oct 13, 2017 | 25.47 | 25.67 | 25.37 | 25.39 | 4,672,419 | -0.10(-0.39%) |
Oct 12, 2017 | 25.48 | 25.76 | 25.42 | 25.49 | 6,423,532 | +0.00(+0.00%) |
Oct 11, 2017 | 25.36 | 25.68 | 25.36 | 25.49 | 3,785,343 | +0.15(+0.58%) |
Oct 10, 2017 | 25.20 | 25.43 | 25.14 | 25.34 | 4,421,907 | +0.25(+0.98%) |
Oct 09, 2017 | 25.21 | 25.23 | 25.05 | 25.09 | 2,485,256 | -0.03(-0.11%) |
Oct 06, 2017 | 25.21 | 25.21 | 25.00 | 25.12 | 3,373,823 | -0.02(-0.08%) |
Oct 05, 2017 | 25.01 | 25.40 | 24.99 | 25.14 | 3,825,621 | +0.15(+0.59%) |
Oct 04, 2017 | 25.05 | 25.22 | 24.90 | 25.00 | 2,727,594 | -0.12(-0.48%) |
Oct 03, 2017 | 24.94 | 25.16 | 24.83 | 25.11 | 3,183,050 | +0.16(+0.65%) |
Oct 02, 2017 | 24.59 | 24.96 | 24.32 | 24.95 | 4,284,204 | +0.34(+1.40%) |
Sep 29, 2017 | 24.20 | 24.89 | 24.20 | 24.61 | 4,746,949 | +0.53(+2.22%) |
Sep 28, 2017 | 23.88 | 24.08 | 23.63 | 24.08 | 3,868,555 | -0.08(-0.35%) |
Sep 27, 2017 | 24.28 | 23.95 | 24.16 | 2,471,128 | +0.22(+0.91%) | |
Sep 26, 2017 | 24.08 | 24.16 | 23.93 | 23.94 | 1,653,278 | -0.10(-0.41%) |
Sep 25, 2017 | 23.96 | 24.17 | 23.83 | 24.04 | 2,114,862 | +0.02(+0.09%) |
Sep 22, 2017 | 23.52 | 24.04 | 23.42 | 24.02 | 3,784,080 | +0.45(+1.91%) |
Sep 21, 2017 | 23.51 | 23.63 | 23.30 | 23.57 | 2,216,280 | +0.08(+0.33%) |
Sep 20, 2017 | 23.56 | 23.60 | 23.36 | 23.49 | 3,048,285 | -0.04(-0.18%) |
Sep 19, 2017 | 23.49 | 23.62 | 23.35 | 23.53 | 3,633,217 | +0.05(+0.21%) |
Sep 18, 2017 | 23.26 | 23.60 | 23.26 | 23.49 | 4,038,456 | +0.25(+1.09%) |
Sep 15, 2017 | 23.02 | 23.24 | 22.89 | 23.23 | 5,545,702 | +0.20(+0.88%) |
Sep 14, 2017 | 22.92 | 23.18 | 22.86 | 23.03 | 3,319,183 | +0.04(+0.18%) |
Sep 13, 2017 | 22.81 | 22.99 | 22.73 | 22.99 | 2,840,736 | +0.15(+0.68%) |
Sep 12, 2017 | 22.77 | 22.91 | 22.68 | 22.83 | 2,499,628 | +0.29(+1.28%) |
Sep 11, 2017 | 22.54 | 22.87 | 22.50 | 22.54 | 2,781,840 | +0.29(+1.29%) |
Sep 08, 2017 | 22.24 | 22.39 | 22.18 | 22.26 | 3,073,664 | -0.04(-0.19%) |
Sep 07, 2017 | 22.53 | 22.58 | 22.19 | 22.30 | 2,769,589 | -0.21(-0.94%) |
Sep 06, 2017 | 22.81 | 22.89 | 22.48 | 22.51 | 3,434,043 | -0.15(-0.65%) |
Sep 05, 2017 | 23.13 | 23.13 | 22.57 | 22.66 | 3,906,191 | -0.60(-2.60%) |