Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.85 | 29.16 | 29.55 | 11,602,107 | -0.15(-0.50%) | |
Nov 29, 2017 | 28.72 | 29.89 | 28.70 | 29.70 | 13,226,392 | +1.15(+4.02%) |
Nov 28, 2017 | 28.31 | 28.60 | 28.05 | 28.55 | 8,100,797 | +0.43(+1.55%) |
Nov 27, 2017 | 28.15 | 28.27 | 28.05 | 28.12 | 4,339,194 | -0.07(-0.26%) |
Nov 24, 2017 | 28.17 | 28.50 | 28.09 | 28.19 | 2,324,748 | -0.13(-0.46%) |
Nov 22, 2017 | 28.56 | 28.64 | 28.27 | 28.32 | 4,976,903 | -0.25(-0.87%) |
Nov 21, 2017 | 28.41 | 28.77 | 28.14 | 28.57 | 7,576,778 | +0.20(+0.72%) |
Nov 20, 2017 | 28.70 | 29.26 | 28.12 | 28.37 | 14,418,973 | -0.45(-1.57%) |
Nov 17, 2017 | 28.86 | 29.11 | 27.96 | 28.82 | 38,193,068 | +1.69(+6.24%) |
Nov 16, 2017 | 26.24 | 27.34 | 26.24 | 27.13 | 12,702,656 | +0.55(+2.05%) |
Nov 15, 2017 | 25.80 | 26.67 | 25.47 | 26.58 | 16,262,486 | +0.65(+2.50%) |
Nov 14, 2017 | 26.19 | 26.35 | 25.69 | 25.93 | 9,392,439 | -0.48(-1.82%) |
Nov 13, 2017 | 26.52 | 26.63 | 26.09 | 26.42 | 6,241,745 | -0.27(-1.01%) |
Nov 10, 2017 | 26.81 | 27.71 | 26.59 | 26.68 | 15,977,355 | +0.13(+0.49%) |
Nov 09, 2017 | 25.29 | 27.54 | 25.25 | 26.55 | 20,758,676 | +0.56(+2.17%) |
Nov 08, 2017 | 25.64 | 26.46 | 25.42 | 25.99 | 11,983,123 | +0.31(+1.22%) |
Nov 07, 2017 | 25.37 | 26.46 | 25.37 | 25.68 | 27,675,284 | +0.28(+1.09%) |
Nov 06, 2017 | 23.07 | 25.47 | 22.95 | 25.40 | 32,295,352 | +2.29(+9.93%) |
Nov 03, 2017 | 23.85 | 23.95 | 23.05 | 23.10 | 12,346,640 | -0.78(-3.25%) |
Nov 02, 2017 | 24.06 | 24.21 | 23.65 | 23.88 | 10,896,053 | -0.16(-0.65%) |
Nov 01, 2017 | 24.32 | 24.53 | 24.01 | 24.04 | 5,192,401 | -0.16(-0.65%) |
Oct 31, 2017 | 24.50 | 24.50 | 24.07 | 24.19 | 4,746,263 | -0.22(-0.91%) |
Oct 30, 2017 | 24.33 | 24.70 | 24.23 | 24.42 | 5,307,237 | -0.02(-0.08%) |
Oct 27, 2017 | 24.08 | 24.46 | 23.65 | 24.44 | 9,393,660 | +0.09(+0.38%) |
Oct 26, 2017 | 24.35 | 24.69 | 24.10 | 24.34 | 5,595,805 | +0.17(+0.69%) |
Oct 25, 2017 | 24.22 | 24.38 | 24.06 | 24.18 | 4,475,977 | -0.09(-0.38%) |
Oct 24, 2017 | 24.63 | 24.70 | 24.25 | 24.27 | 5,771,026 | -0.43(-1.72%) |
Oct 23, 2017 | 25.45 | 25.51 | 24.65 | 24.69 | 6,100,446 | -0.75(-2.95%) |
Oct 20, 2017 | 25.49 | 25.57 | 25.26 | 25.44 | 9,597,524 | +0.12(+0.48%) |
Oct 19, 2017 | 25.05 | 25.36 | 24.94 | 25.32 | 6,207,322 | +0.18(+0.70%) |
Oct 18, 2017 | 24.94 | 25.34 | 24.83 | 25.15 | 9,039,182 | +0.28(+1.12%) |
Oct 17, 2017 | 24.57 | 24.91 | 24.56 | 24.87 | 5,108,540 | +0.18(+0.71%) |
Oct 16, 2017 | 24.56 | 24.86 | 24.44 | 24.69 | 6,395,149 | +0.16(+0.64%) |
Oct 13, 2017 | 24.32 | 24.59 | 24.13 | 24.54 | 10,629,076 | +0.35(+1.45%) |
Oct 12, 2017 | 23.87 | 24.44 | 23.85 | 24.19 | 14,224,240 | +0.03(+0.11%) |
Oct 11, 2017 | 24.64 | 24.64 | 23.87 | 24.16 | 16,214,165 | -0.61(-2.47%) |
Oct 10, 2017 | 24.65 | 25.15 | 24.60 | 24.77 | 9,279,364 | +0.18(+0.71%) |
Oct 09, 2017 | 24.98 | 24.99 | 24.58 | 24.59 | 4,275,320 | -0.38(-1.52%) |
Oct 06, 2017 | 24.94 | 25.00 | 24.73 | 24.97 | 6,877,638 | +0.04(+0.15%) |
Oct 05, 2017 | 25.17 | 25.26 | 24.84 | 24.93 | 9,319,375 | -0.14(-0.55%) |
Oct 04, 2017 | 24.64 | 25.26 | 24.53 | 25.07 | 11,853,971 | +0.43(+1.77%) |
Oct 03, 2017 | 24.66 | 24.77 | 24.47 | 24.64 | 5,437,007 | +0.03(+0.11%) |
Oct 02, 2017 | 24.53 | 24.85 | 24.38 | 24.61 | 7,234,644 | +0.20(+0.83%) |
Sep 29, 2017 | 24.58 | 24.67 | 24.28 | 24.41 | 9,623,149 | -0.17(-0.68%) |
Sep 28, 2017 | 25.09 | 25.18 | 24.52 | 24.57 | 8,799,858 | -0.70(-2.78%) |
Sep 27, 2017 | 25.06 | 25.30 | 24.67 | 25.28 | 8,610,441 | +0.34(+1.37%) |
Sep 26, 2017 | 25.18 | 25.18 | 24.89 | 24.93 | 5,681,679 | -0.16(-0.63%) |
Sep 25, 2017 | 24.87 | 25.28 | 24.81 | 25.09 | 8,242,531 | +0.22(+0.89%) |
Sep 22, 2017 | 24.68 | 24.92 | 24.67 | 24.87 | 2,498,952 | +0.11(+0.45%) |
Sep 21, 2017 | 24.89 | 24.93 | 24.67 | 24.76 | 3,847,237 | -0.10(-0.41%) |
Sep 20, 2017 | 24.74 | 24.93 | 24.62 | 24.86 | 4,370,740 | +0.16(+0.64%) |
Sep 19, 2017 | 24.58 | 24.73 | 24.37 | 24.70 | 8,681,086 | +0.19(+0.75%) |
Sep 18, 2017 | 24.98 | 25.10 | 24.35 | 24.52 | 6,594,293 | -0.51(-2.03%) |
Sep 15, 2017 | 24.44 | 25.08 | 24.37 | 25.03 | 9,801,939 | +0.51(+2.08%) |
Sep 14, 2017 | 24.49 | 24.59 | 24.27 | 24.52 | 8,917,012 | -0.08(-0.34%) |
Sep 13, 2017 | 23.97 | 24.61 | 23.85 | 24.60 | 11,052,688 | +0.64(+2.66%) |
Sep 12, 2017 | 23.90 | 23.98 | 23.68 | 23.96 | 6,534,384 | -0.15(-0.61%) |
Sep 11, 2017 | 24.00 | 24.12 | 23.88 | 24.11 | 7,134,474 | +0.25(+1.05%) |
Sep 08, 2017 | 23.82 | 23.94 | 23.58 | 23.86 | 8,384,931 | +0.00(+0.00%) |
Sep 07, 2017 | 24.52 | 24.59 | 23.26 | 23.86 | 14,062,602 | -0.59(-2.42%) |
Sep 06, 2017 | 24.69 | 24.70 | 24.22 | 24.45 | 9,030,096 | -0.14(-0.56%) |
Sep 05, 2017 | 25.43 | 25.49 | 24.44 | 24.59 | 8,363,685 | -0.84(-3.31%) |