Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.72 | 26.72 | 26.72 | 0 | +0.06(+0.21%) | |
Dec 28, 2017 | 26.45 | 26.72 | 26.24 | 26.66 | 4,712,805 | +0.38(+1.46%) |
Dec 27, 2017 | 26.17 | 26.36 | 26.11 | 26.28 | 3,892,002 | +0.03(+0.11%) |
Dec 26, 2017 | 25.92 | 26.26 | 25.84 | 26.25 | 3,105,530 | +0.48(+1.85%) |
Dec 22, 2017 | 25.84 | 25.99 | 25.61 | 25.77 | 4,598,825 | -0.12(-0.47%) |
Dec 21, 2017 | 25.06 | 25.95 | 24.98 | 25.89 | 7,817,929 | +0.70(+2.78%) |
Dec 20, 2017 | 24.99 | 25.27 | 24.83 | 25.19 | 3,800,249 | +0.14(+0.56%) |
Dec 19, 2017 | 25.36 | 25.42 | 25.01 | 25.05 | 3,651,810 | -0.25(-1.00%) |
Dec 18, 2017 | 25.09 | 25.56 | 24.97 | 25.31 | 5,427,967 | +0.42(+1.69%) |
Dec 15, 2017 | 25.65 | 25.66 | 24.72 | 24.89 | 7,572,923 | -0.58(-2.27%) |
Dec 14, 2017 | 25.79 | 25.90 | 25.46 | 25.46 | 4,798,987 | -0.47(-1.80%) |
Dec 13, 2017 | 25.76 | 26.22 | 25.63 | 25.93 | 4,302,703 | +0.15(+0.58%) |
Dec 12, 2017 | 25.78 | 26.63 | 25.77 | 25.78 | 3,481,228 | -0.68(-2.58%) |
Dec 11, 2017 | 26.18 | 26.74 | 26.16 | 26.46 | 3,513,606 | +0.54(+2.09%) |
Dec 08, 2017 | 26.05 | 26.23 | 25.88 | 25.92 | 4,775,399 | -0.03(-0.11%) |
Dec 07, 2017 | 26.11 | 26.27 | 25.83 | 25.95 | 3,430,813 | -0.25(-0.96%) |
Dec 06, 2017 | 26.42 | 26.52 | 26.06 | 26.20 | 3,445,751 | -0.26(-0.99%) |
Dec 05, 2017 | 26.56 | 26.62 | 26.29 | 26.46 | 4,378,556 | -0.22(-0.84%) |
Dec 04, 2017 | 26.63 | 27.34 | 26.63 | 26.69 | 4,700,884 | -0.10(-0.38%) |
Dec 01, 2017 | 27.30 | 27.59 | 26.50 | 26.79 | 7,748,631 | -0.25(-0.93%) |
Nov 30, 2017 | 27.29 | 27.62 | 26.70 | 27.04 | 8,418,411 | -0.21(-0.75%) |
Nov 29, 2017 | 27.45 | 27.52 | 27.01 | 27.25 | 3,572,460 | +0.07(+0.24%) |
Nov 28, 2017 | 27.32 | 27.38 | 27.11 | 27.18 | 3,088,805 | -0.04(-0.14%) |
Nov 27, 2017 | 27.46 | 27.52 | 27.16 | 27.22 | 3,059,922 | -0.10(-0.38%) |
Nov 24, 2017 | 27.55 | 27.56 | 27.27 | 27.32 | 1,065,702 | -0.18(-0.65%) |
Nov 22, 2017 | 27.35 | 27.54 | 27.21 | 27.50 | 2,831,824 | +0.35(+1.27%) |
Nov 21, 2017 | 27.21 | 27.37 | 27.01 | 27.16 | 2,988,142 | +0.06(+0.21%) |
Nov 20, 2017 | 27.31 | 27.44 | 27.02 | 27.10 | 4,366,137 | -0.35(-1.29%) |
Nov 17, 2017 | 27.01 | 27.47 | 26.92 | 27.45 | 5,994,404 | +0.61(+2.26%) |
Nov 16, 2017 | 26.70 | 26.94 | 26.45 | 26.85 | 4,070,950 | +0.27(+1.02%) |
Nov 15, 2017 | 26.49 | 26.68 | 26.11 | 26.58 | 4,277,962 | -0.01(-0.04%) |
Nov 14, 2017 | 26.91 | 27.02 | 26.42 | 26.59 | 4,931,955 | -0.56(-2.06%) |
Nov 13, 2017 | 26.99 | 27.33 | 26.87 | 27.15 | 4,734,081 | +0.07(+0.24%) |
Nov 10, 2017 | 26.45 | 27.15 | 26.44 | 27.08 | 6,428,716 | +0.40(+1.51%) |
Nov 09, 2017 | 26.39 | 26.92 | 26.28 | 26.68 | 7,768,006 | +0.69(+2.66%) |
Nov 08, 2017 | 25.97 | 26.26 | 25.54 | 25.99 | 7,409,006 | -0.02(-0.07%) |
Nov 07, 2017 | 25.64 | 26.08 | 25.38 | 26.01 | 11,629,313 | -0.83(-3.10%) |
Nov 06, 2017 | 26.67 | 27.07 | 26.48 | 26.84 | 8,301,498 | +0.51(+1.95%) |
Nov 03, 2017 | 26.32 | 26.49 | 26.12 | 26.32 | 6,557,877 | -0.03(-0.11%) |
Nov 02, 2017 | 26.08 | 26.38 | 25.91 | 26.35 | 7,903,754 | +0.33(+1.25%) |
Nov 01, 2017 | 25.88 | 26.20 | 25.70 | 26.03 | 7,682,528 | +0.20(+0.76%) |
Oct 31, 2017 | 25.55 | 26.11 | 25.40 | 25.83 | 9,929,728 | +0.48(+1.88%) |
Oct 30, 2017 | 25.04 | 25.47 | 24.85 | 25.36 | 8,400,945 | +0.41(+1.64%) |
Oct 27, 2017 | 23.50 | 25.20 | 23.00 | 24.94 | 13,639,457 | +1.96(+8.52%) |
Oct 26, 2017 | 22.76 | 23.01 | 22.47 | 22.99 | 6,065,625 | +0.21(+0.94%) |
Oct 25, 2017 | 23.12 | 23.29 | 22.73 | 22.77 | 5,850,244 | -0.47(-2.01%) |
Oct 24, 2017 | 23.56 | 23.62 | 23.15 | 23.24 | 4,274,855 | -0.29(-1.23%) |
Oct 23, 2017 | 23.94 | 23.98 | 23.51 | 23.53 | 3,863,307 | -0.28(-1.17%) |
Oct 20, 2017 | 23.80 | 23.87 | 23.64 | 23.81 | 3,802,026 | +0.05(+0.20%) |
Oct 19, 2017 | 23.78 | 23.85 | 23.51 | 23.76 | 3,907,745 | -0.13(-0.55%) |
Oct 18, 2017 | 24.04 | 24.25 | 23.86 | 23.89 | 4,157,524 | -0.24(-1.00%) |
Oct 17, 2017 | 23.96 | 24.20 | 23.85 | 24.13 | 4,278,848 | +0.18(+0.74%) |
Oct 16, 2017 | 24.24 | 24.35 | 23.93 | 23.96 | 5,349,825 | -0.29(-1.19%) |
Oct 13, 2017 | 24.46 | 24.61 | 24.15 | 24.25 | 7,006,806 | +0.00(+0.00%) |
Oct 12, 2017 | 23.70 | 24.31 | 23.61 | 24.25 | 6,191,128 | +0.46(+1.92%) |
Oct 11, 2017 | 23.72 | 23.81 | 23.55 | 23.79 | 3,564,221 | +0.14(+0.59%) |
Oct 10, 2017 | 23.88 | 23.94 | 23.54 | 23.65 | 5,966,543 | -0.07(-0.31%) |
Oct 09, 2017 | 23.98 | 24.01 | 23.57 | 23.72 | 5,120,398 | -0.25(-1.05%) |
Oct 06, 2017 | 24.42 | 24.51 | 23.91 | 23.98 | 4,890,143 | -0.63(-2.58%) |
Oct 05, 2017 | 24.78 | 24.85 | 24.54 | 24.61 | 3,784,739 | -0.04(-0.15%) |
Oct 04, 2017 | 24.94 | 24.98 | 24.46 | 24.65 | 3,740,546 | -0.14(-0.56%) |
Oct 03, 2017 | 24.92 | 24.97 | 24.73 | 24.79 | 3,300,945 | -0.18(-0.71%) |