Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.44 | 28.44 | 28.44 | 0 | +0.48(+1.73%) | |
Dec 28, 2017 | 27.85 | 28.03 | 27.83 | 27.96 | 2,978,928 | +0.32(+1.16%) |
Dec 27, 2017 | 27.69 | 27.70 | 27.54 | 27.64 | 3,131,912 | +0.06(+0.21%) |
Dec 26, 2017 | 27.42 | 27.74 | 27.42 | 27.58 | 2,089,478 | +0.03(+0.12%) |
Dec 22, 2017 | 27.50 | 27.65 | 27.37 | 27.55 | 3,597,895 | +0.14(+0.51%) |
Dec 21, 2017 | 27.28 | 27.47 | 27.19 | 27.41 | 5,089,037 | +0.35(+1.30%) |
Dec 20, 2017 | 27.32 | 27.33 | 27.00 | 27.06 | 1,841,164 | -0.11(-0.42%) |
Dec 19, 2017 | 27.24 | 27.34 | 27.10 | 27.17 | 2,266,963 | -0.16(-0.57%) |
Dec 18, 2017 | 27.29 | 27.50 | 27.27 | 27.33 | 2,021,646 | +0.17(+0.63%) |
Dec 15, 2017 | 27.00 | 27.17 | 26.96 | 27.15 | 2,753,180 | -0.13(-0.48%) |
Dec 14, 2017 | 27.46 | 27.54 | 27.20 | 27.28 | 3,874,978 | -0.23(-0.83%) |
Dec 13, 2017 | 27.33 | 27.59 | 27.29 | 27.51 | 6,067,420 | +0.12(+0.45%) |
Dec 12, 2017 | 27.39 | 27.45 | 27.28 | 27.39 | 2,705,010 | +0.25(+0.91%) |
Dec 11, 2017 | 26.92 | 27.22 | 26.88 | 27.15 | 4,804,579 | +0.31(+1.16%) |
Dec 08, 2017 | 26.61 | 26.87 | 26.55 | 26.83 | 2,954,049 | +0.43(+1.61%) |
Dec 07, 2017 | 26.32 | 26.50 | 26.28 | 26.41 | 4,246,208 | +0.11(+0.41%) |
Dec 06, 2017 | 26.33 | 26.48 | 26.22 | 26.30 | 3,264,538 | -0.09(-0.34%) |
Dec 05, 2017 | 26.33 | 26.54 | 26.31 | 26.39 | 4,095,022 | +0.02(+0.09%) |
Dec 04, 2017 | 27.03 | 26.35 | 26.37 | 3,798,990 | -0.56(-2.07%) | |
Dec 01, 2017 | 26.88 | 27.15 | 26.86 | 26.92 | 4,034,435 | -0.02(-0.06%) |
Nov 30, 2017 | 26.99 | 27.15 | 26.80 | 26.94 | 5,265,407 | -0.37(-1.35%) |
Nov 29, 2017 | 27.51 | 27.55 | 27.27 | 27.31 | 4,386,055 | -0.16(-0.60%) |
Nov 28, 2017 | 27.48 | 27.53 | 27.36 | 27.47 | 4,090,327 | -0.13(-0.47%) |
Nov 27, 2017 | 27.92 | 27.93 | 27.56 | 27.60 | 2,006,660 | -0.13(-0.47%) |
Nov 24, 2017 | 27.68 | 27.79 | 27.57 | 27.74 | 1,166,338 | +0.01(+0.03%) |
Nov 22, 2017 | 27.87 | 27.90 | 27.61 | 27.73 | 1,558,486 | +0.08(+0.30%) |
Nov 21, 2017 | 27.46 | 27.80 | 27.45 | 27.65 | 1,657,462 | +0.29(+1.05%) |
Nov 20, 2017 | 27.46 | 27.52 | 27.29 | 27.36 | 2,311,356 | -0.07(-0.24%) |
Nov 17, 2017 | 27.28 | 27.45 | 27.28 | 27.42 | 3,010,745 | -0.05(-0.18%) |
Nov 16, 2017 | 27.53 | 27.61 | 27.46 | 27.47 | 2,429,155 | +0.11(+0.39%) |
Nov 15, 2017 | 27.37 | 27.44 | 27.33 | 27.37 | 2,698,479 | +0.11(+0.42%) |
Nov 14, 2017 | 26.82 | 27.26 | 26.78 | 27.25 | 3,555,616 | +0.28(+1.03%) |
Nov 13, 2017 | 26.92 | 27.00 | 26.84 | 26.97 | 2,948,033 | +0.00(+0.00%) |
Nov 10, 2017 | 26.79 | 27.13 | 26.73 | 26.97 | 6,005,810 | -0.16(-0.60%) |
Nov 09, 2017 | 27.28 | 27.31 | 26.99 | 27.14 | 4,561,441 | -0.18(-0.66%) |
Nov 08, 2017 | 27.24 | 27.38 | 27.10 | 27.32 | 5,410,888 | -0.23(-0.83%) |
Nov 07, 2017 | 27.55 | 27.62 | 27.36 | 27.55 | 5,380,007 | -0.50(-1.78%) |
Nov 06, 2017 | 28.14 | 28.15 | 27.96 | 28.05 | 4,136,849 | -0.21(-0.75%) |
Nov 03, 2017 | 28.04 | 28.31 | 28.01 | 28.26 | 3,567,689 | +0.30(+1.08%) |
Nov 02, 2017 | 28.10 | 28.17 | 27.89 | 27.96 | 3,946,248 | -0.37(-1.30%) |
Nov 01, 2017 | 28.28 | 28.51 | 28.26 | 28.33 | 4,852,057 | +0.05(+0.17%) |
Oct 31, 2017 | 27.96 | 28.28 | 27.67 | 28.28 | 6,138,278 | +0.60(+2.16%) |
Oct 30, 2017 | 27.53 | 27.78 | 27.47 | 27.68 | 3,542,932 | +0.23(+0.84%) |
Oct 27, 2017 | 27.52 | 27.60 | 27.37 | 27.45 | 3,089,585 | -0.03(-0.12%) |
Oct 26, 2017 | 27.88 | 27.91 | 27.33 | 27.48 | 4,435,484 | -0.48(-1.73%) |
Oct 25, 2017 | 28.14 | 28.28 | 27.85 | 27.96 | 3,935,449 | -0.07(-0.26%) |
Oct 24, 2017 | 27.97 | 28.07 | 27.74 | 28.04 | 5,638,646 | -0.15(-0.52%) |
Oct 23, 2017 | 28.33 | 28.45 | 28.15 | 28.19 | 3,142,097 | -0.19(-0.66%) |
Oct 20, 2017 | 28.50 | 28.53 | 28.30 | 28.37 | 2,808,800 | -0.07(-0.26%) |
Oct 19, 2017 | 28.38 | 28.53 | 28.29 | 28.45 | 2,981,505 | +0.05(+0.17%) |
Oct 18, 2017 | 28.41 | 28.53 | 28.35 | 28.40 | 4,615,292 | -0.11(-0.37%) |
Oct 17, 2017 | 28.34 | 28.60 | 28.27 | 28.51 | 7,863,237 | +0.11(+0.38%) |
Oct 16, 2017 | 28.61 | 28.64 | 28.37 | 28.40 | 4,257,391 | +0.03(+0.12%) |
Oct 13, 2017 | 28.44 | 28.51 | 28.32 | 28.37 | 3,495,615 | +0.07(+0.23%) |
Oct 12, 2017 | 28.27 | 28.37 | 28.24 | 28.30 | 6,187,924 | -0.05(-0.17%) |
Oct 11, 2017 | 28.35 | 28.51 | 28.20 | 28.35 | 3,381,200 | -0.03(-0.12%) |
Oct 10, 2017 | 28.20 | 28.47 | 28.19 | 28.38 | 4,496,446 | +0.12(+0.43%) |
Oct 09, 2017 | 28.18 | 28.31 | 28.02 | 28.26 | 3,116,287 | +0.18(+0.64%) |
Oct 06, 2017 | 27.88 | 28.09 | 27.87 | 28.08 | 3,628,131 | +0.02(+0.09%) |
Oct 05, 2017 | 27.92 | 28.06 | 27.85 | 28.06 | 5,763,779 | -0.10(-0.35%) |
Oct 04, 2017 | 28.09 | 28.19 | 28.04 | 28.15 | 2,710,314 | +0.07(+0.26%) |
Oct 03, 2017 | 27.93 | 28.14 | 27.92 | 28.08 | 4,805,344 | -0.01(-0.03%) |