Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.89 | 24.89 | 23.84 | 24.24 | 1,353,865 | -0.62(-2.49%) |
Nov 29, 2017 | 24.07 | 24.97 | 23.85 | 24.86 | 2,858,121 | +0.79(+3.28%) |
Nov 28, 2017 | 24.30 | 24.32 | 23.73 | 24.07 | 2,179,127 | -0.27(-1.11%) |
Nov 27, 2017 | 24.15 | 24.83 | 23.97 | 24.34 | 1,090,933 | +0.23(+0.95%) |
Nov 24, 2017 | 24.35 | 24.35 | 23.83 | 24.11 | 468,069 | -0.24(-0.99%) |
Nov 22, 2017 | 24.08 | 24.52 | 23.92 | 24.35 | 954,838 | +0.28(+1.16%) |
Nov 21, 2017 | 24.33 | 24.33 | 23.96 | 24.07 | 1,633,399 | -0.23(-0.95%) |
Nov 20, 2017 | 23.94 | 24.33 | 23.71 | 24.30 | 854,606 | +0.30(+1.25%) |
Nov 17, 2017 | 23.75 | 24.18 | 23.68 | 24.00 | 778,151 | +0.15(+0.63%) |
Nov 16, 2017 | 23.29 | 24.14 | 23.23 | 23.85 | 1,331,239 | +0.56(+2.40%) |
Nov 15, 2017 | 23.24 | 23.69 | 22.82 | 23.29 | 1,408,755 | +0.09(+0.39%) |
Nov 14, 2017 | 22.69 | 23.22 | 22.56 | 23.20 | 1,982,834 | +0.46(+2.02%) |
Nov 13, 2017 | 22.66 | 22.94 | 22.17 | 22.74 | 914,263 | -0.06(-0.26%) |
Nov 10, 2017 | 22.39 | 22.85 | 22.25 | 22.80 | 490,939 | +0.33(+1.47%) |
Nov 09, 2017 | 21.95 | 23.53 | 21.86 | 22.47 | 2,398,195 | +0.47(+2.14%) |
Nov 08, 2017 | 21.00 | 22.82 | 20.94 | 22.00 | 6,649,308 | -0.99(-4.31%) |
Nov 07, 2017 | 24.45 | 24.50 | 22.98 | 22.99 | 4,813,991 | -1.71(-6.92%) |
Nov 06, 2017 | 24.26 | 24.71 | 24.18 | 24.70 | 627,981 | +0.48(+1.98%) |
Nov 03, 2017 | 24.49 | 24.56 | 23.96 | 24.22 | 797,084 | -0.15(-0.62%) |
Nov 02, 2017 | 23.77 | 24.54 | 23.61 | 24.37 | 1,252,686 | +0.58(+2.44%) |
Nov 01, 2017 | 23.92 | 24.27 | 23.72 | 23.79 | 907,951 | -0.03(-0.13%) |
Oct 31, 2017 | 23.85 | 24.07 | 23.47 | 23.82 | 1,644,969 | -0.10(-0.42%) |
Oct 30, 2017 | 24.00 | 24.19 | 23.85 | 23.92 | 866,340 | -0.13(-0.54%) |
Oct 27, 2017 | 24.48 | 24.66 | 24.03 | 24.05 | 880,811 | -0.50(-2.04%) |
Oct 26, 2017 | 25.05 | 24.50 | 24.55 | 848,529 | +0.05(+0.20%) | |
Oct 25, 2017 | 24.56 | 25.13 | 24.24 | 24.50 | 2,336,179 | -0.10(-0.41%) |
Oct 24, 2017 | 25.02 | 25.15 | 24.57 | 24.60 | 1,128,530 | -0.43(-1.72%) |
Oct 23, 2017 | 25.78 | 25.84 | 24.97 | 25.03 | 1,125,961 | -0.80(-3.10%) |
Oct 20, 2017 | 26.67 | 26.80 | 25.75 | 25.83 | 767,196 | +0.12(+0.47%) |
Oct 19, 2017 | 26.07 | 26.30 | 25.69 | 25.71 | 1,072,132 | -0.49(-1.87%) |
Oct 18, 2017 | 26.68 | 27.04 | 26.11 | 26.20 | 1,190,758 | -0.39(-1.47%) |
Oct 17, 2017 | 26.84 | 26.98 | 26.11 | 26.59 | 1,155,496 | -0.50(-1.85%) |
Oct 16, 2017 | 27.24 | 27.52 | 26.84 | 27.09 | 689,371 | -0.14(-0.51%) |
Oct 13, 2017 | 27.55 | 27.78 | 27.23 | 27.23 | 841,393 | -0.19(-0.69%) |
Oct 12, 2017 | 27.88 | 28.22 | 27.35 | 27.42 | 787,342 | -0.32(-1.15%) |
Oct 11, 2017 | 27.51 | 27.86 | 27.43 | 27.74 | 480,990 | +0.22(+0.80%) |
Oct 10, 2017 | 27.93 | 28.48 | 27.45 | 27.52 | 968,810 | -0.31(-1.11%) |
Oct 09, 2017 | 28.68 | 28.76 | 27.77 | 27.83 | 959,176 | -0.88(-3.07%) |
Oct 06, 2017 | 28.53 | 28.88 | 28.16 | 28.71 | 1,534,823 | +0.06(+0.21%) |
Oct 05, 2017 | 28.17 | 28.74 | 28.01 | 28.65 | 1,364,149 | +0.61(+2.18%) |
Oct 04, 2017 | 27.42 | 28.25 | 27.40 | 28.04 | 1,545,509 | +0.60(+2.19%) |
Oct 03, 2017 | 26.70 | 27.59 | 26.66 | 27.44 | 1,892,228 | +0.65(+2.43%) |
Oct 02, 2017 | 26.63 | 26.92 | 26.58 | 26.79 | 1,315,844 | +0.18(+0.68%) |
Sep 29, 2017 | 26.67 | 27.30 | 26.49 | 26.61 | 1,353,616 | +0.01(+0.04%) |
Sep 28, 2017 | 26.68 | 26.72 | 26.33 | 26.60 | 997,426 | -0.15(-0.56%) |
Sep 27, 2017 | 26.80 | 25.99 | 26.75 | 1,153,597 | +0.09(+0.34%) | |
Sep 26, 2017 | 26.00 | 26.79 | 25.88 | 26.66 | 1,695,488 | +0.67(+2.58%) |
Sep 25, 2017 | 26.36 | 26.51 | 25.81 | 25.99 | 690,226 | -0.45(-1.70%) |
Sep 22, 2017 | 25.86 | 27.43 | 25.78 | 26.44 | 2,532,342 | +0.89(+3.48%) |
Sep 21, 2017 | 25.77 | 25.81 | 25.29 | 25.55 | 1,719,907 | -0.32(-1.24%) |
Sep 20, 2017 | 26.14 | 26.25 | 25.68 | 25.87 | 1,053,012 | -0.32(-1.22%) |
Sep 19, 2017 | 25.98 | 26.46 | 25.79 | 26.19 | 565,879 | +0.21(+0.81%) |
Sep 18, 2017 | 26.18 | 26.39 | 25.92 | 25.98 | 634,951 | -0.15(-0.57%) |
Sep 15, 2017 | 26.55 | 26.73 | 26.11 | 26.13 | 1,154,519 | -0.57(-2.13%) |
Sep 14, 2017 | 26.91 | 27.07 | 26.57 | 26.70 | 656,259 | -0.32(-1.18%) |
Sep 13, 2017 | 26.80 | 27.18 | 26.77 | 27.02 | 888,855 | +0.22(+0.82%) |
Sep 12, 2017 | 27.08 | 27.18 | 26.75 | 26.80 | 825,511 | -0.20(-0.74%) |
Sep 11, 2017 | 27.01 | 27.24 | 26.82 | 27.00 | 572,381 | +0.15(+0.56%) |
Sep 08, 2017 | 27.38 | 27.40 | 26.77 | 26.85 | 927,588 | -0.57(-2.08%) |
Sep 07, 2017 | 27.13 | 27.63 | 26.92 | 27.42 | 790,674 | +0.22(+0.81%) |
Sep 06, 2017 | 26.59 | 27.40 | 26.59 | 27.20 | 1,522,830 | +0.61(+2.29%) |
Sep 05, 2017 | 26.31 | 26.65 | 26.31 | 26.59 | 1,067,344 | +0.28(+1.06%) |
Sep 01, 2017 | 25.90 | 26.72 | 25.86 | 26.31 | 646,469 | +0.45(+1.74%) |
Aug 31, 2017 | 25.91 | 26.17 | 25.68 | 25.86 | 907,268 | -0.06(-0.23%) |
Aug 30, 2017 | 26.20 | 26.26 | 25.44 | 25.92 | 1,424,421 | -0.35(-1.33%) |
Aug 29, 2017 | 26.05 | 26.51 | 25.69 | 26.27 | 1,554,525 | +0.08(+0.31%) |
Aug 28, 2017 | 25.28 | 26.30 | 25.28 | 26.19 | 1,895,873 | +0.85(+3.35%) |
Aug 25, 2017 | 24.35 | 25.36 | 24.25 | 25.34 | 1,158,762 | +1.14(+4.71%) |
Aug 24, 2017 | 24.31 | 24.32 | 24.09 | 24.20 | 1,776,892 | +0.01(+0.04%) |
Aug 23, 2017 | 24.19 | 24.29 | 24.10 | 24.19 | 997,475 | +0.00(+0.00%) |
Aug 22, 2017 | 24.23 | 24.40 | 24.12 | 24.19 | 904,805 | +0.02(+0.08%) |
Aug 21, 2017 | 24.48 | 24.48 | 24.07 | 24.17 | 759,475 | -0.29(-1.19%) |
Aug 18, 2017 | 24.63 | 24.68 | 24.30 | 24.46 | 1,024,818 | -0.31(-1.25%) |
Aug 17, 2017 | 25.11 | 25.46 | 24.73 | 24.77 | 1,193,363 | -0.48(-1.90%) |
Aug 16, 2017 | 25.36 | 25.59 | 25.24 | 25.25 | 1,382,509 | +0.01(+0.04%) |
Aug 15, 2017 | 25.15 | 25.40 | 24.65 | 25.24 | 2,406,372 | +0.50(+2.02%) |
Aug 14, 2017 | 24.92 | 24.96 | 24.53 | 24.74 | 1,862,842 | +0.02(+0.08%) |
Aug 11, 2017 | 24.69 | 24.85 | 24.43 | 24.72 | 2,035,980 | +0.03(+0.12%) |
Aug 10, 2017 | 24.70 | 24.84 | 24.34 | 24.69 | 1,813,245 | +0.04(+0.16%) |
Aug 09, 2017 | 24.10 | 25.22 | 24.08 | 24.65 | 2,135,531 | +0.45(+1.86%) |
Aug 08, 2017 | 24.45 | 24.68 | 24.10 | 24.20 | 2,449,746 | -0.40(-1.63%) |
Aug 07, 2017 | 24.67 | 24.70 | 24.42 | 24.60 | 1,803,544 | -0.03(-0.12%) |
Aug 04, 2017 | 24.66 | 24.66 | 23.92 | 24.63 | 867,631 | -0.08(-0.32%) |
Aug 03, 2017 | 24.20 | 24.80 | 24.09 | 24.71 | 1,606,222 | +0.49(+2.02%) |
Aug 02, 2017 | 24.43 | 24.64 | 24.14 | 24.22 | 3,248,796 | -0.34(-1.38%) |
Aug 01, 2017 | 24.42 | 24.70 | 24.03 | 24.56 | 1,126,115 | +0.26(+1.07%) |
Jul 31, 2017 | 24.32 | 24.59 | 24.08 | 24.30 | 1,070,980 | +0.01(+0.04%) |
Jul 28, 2017 | 23.98 | 24.49 | 23.98 | 24.29 | 720,705 | +0.16(+0.66%) |
Jul 27, 2017 | 24.79 | 24.84 | 23.80 | 24.13 | 1,200,758 | -0.63(-2.54%) |
Jul 26, 2017 | 24.22 | 24.94 | 24.03 | 24.76 | 1,090,648 | +0.62(+2.57%) |
Jul 25, 2017 | 23.78 | 24.32 | 23.57 | 24.14 | 2,062,441 | +0.38(+1.60%) |
Jul 24, 2017 | 24.17 | 24.17 | 23.42 | 23.76 | 1,252,558 | -0.26(-1.08%) |
Jul 21, 2017 | 23.25 | 24.15 | 22.95 | 24.02 | 2,545,279 | +0.90(+3.89%) |
Jul 20, 2017 | 23.43 | 23.51 | 23.10 | 23.12 | 3,528,255 | -0.13(-0.56%) |
Jul 19, 2017 | 24.06 | 24.06 | 23.21 | 23.25 | 1,882,671 | -0.71(-2.96%) |
Jul 18, 2017 | 24.29 | 24.58 | 23.93 | 23.96 | 1,116,142 | -0.37(-1.52%) |
Jul 17, 2017 | 24.16 | 24.77 | 24.00 | 24.33 | 1,124,342 | +0.20(+0.83%) |
Jul 14, 2017 | 25.10 | 25.35 | 24.01 | 24.13 | 2,079,331 | -0.92(-3.67%) |
Jul 13, 2017 | 25.32 | 25.38 | 24.98 | 25.05 | 2,320,315 | -0.36(-1.42%) |
Jul 12, 2017 | 25.44 | 25.88 | 24.84 | 25.41 | 1,671,400 | +0.16(+0.63%) |
Jul 11, 2017 | 26.01 | 26.03 | 25.16 | 25.25 | 1,172,256 | -0.70(-2.70%) |
Jul 10, 2017 | 25.62 | 26.12 | 25.50 | 25.95 | 1,081,706 | +0.12(+0.46%) |
Jul 07, 2017 | 26.50 | 26.50 | 25.78 | 25.83 | 1,514,476 | -0.55(-2.08%) |
Jul 06, 2017 | 26.82 | 26.82 | 26.30 | 26.38 | 699,474 | -0.66(-2.44%) |
Jul 05, 2017 | 26.96 | 27.21 | 26.86 | 27.04 | 1,046,882 | -0.04(-0.15%) |
Jul 03, 2017 | 26.63 | 27.17 | 26.55 | 27.08 | 336,938 | +0.45(+1.69%) |
Jun 30, 2017 | 26.86 | 26.93 | 26.45 | 26.63 | 1,143,196 | -0.24(-0.89%) |
Jun 29, 2017 | 27.60 | 27.60 | 26.71 | 26.87 | 958,840 | -0.69(-2.50%) |
Jun 28, 2017 | 27.64 | 27.85 | 27.47 | 27.56 | 1,445,507 | +0.01(+0.04%) |
Jun 27, 2017 | 28.20 | 28.24 | 27.27 | 27.55 | 1,843,951 | -0.66(-2.34%) |
Jun 26, 2017 | 28.22 | 28.35 | 27.95 | 28.21 | 1,228,563 | +0.01(+0.04%) |
Jun 23, 2017 | 27.68 | 28.31 | 27.68 | 28.20 | 8,111,121 | +0.62(+2.25%) |
Jun 22, 2017 | 27.20 | 27.70 | 27.12 | 27.58 | 1,386,735 | +0.53(+1.96%) |
Jun 21, 2017 | 26.84 | 27.19 | 26.79 | 27.05 | 1,481,013 | +0.15(+0.56%) |
Jun 20, 2017 | 26.75 | 27.24 | 26.74 | 26.90 | 1,221,351 | -0.10(-0.37%) |
Jun 19, 2017 | 26.37 | 27.29 | 26.33 | 27.00 | 2,568,020 | +0.84(+3.21%) |
Jun 16, 2017 | 25.34 | 26.20 | 25.29 | 26.16 | 2,498,267 | +0.82(+3.24%) |
Jun 15, 2017 | 25.44 | 25.61 | 25.18 | 25.34 | 1,328,350 | -0.25(-0.98%) |
Jun 14, 2017 | 25.80 | 26.02 | 25.51 | 25.59 | 1,361,251 | -0.28(-1.08%) |
Jun 13, 2017 | 25.75 | 26.22 | 25.53 | 25.87 | 1,954,455 | -0.07(-0.27%) |
Jun 12, 2017 | 25.58 | 26.45 | 25.44 | 25.94 | 2,198,644 | +0.13(+0.50%) |
Jun 09, 2017 | 25.74 | 26.20 | 25.37 | 25.81 | 3,119,084 | +0.00(+0.00%) |
Jun 08, 2017 | 26.87 | 27.20 | 25.35 | 25.81 | 6,762,209 | -1.34(-4.94%) |
Jun 07, 2017 | 29.14 | 29.32 | 27.08 | 27.15 | 4,820,315 | -1.99(-6.83%) |
Jun 06, 2017 | 27.89 | 29.47 | 27.52 | 29.14 | 3,271,407 | +1.25(+4.48%) |
Jun 05, 2017 | 27.00 | 27.99 | 26.84 | 27.89 | 2,241,586 | +0.84(+3.11%) |
Jun 02, 2017 | 27.05 | 27.86 | 26.69 | 27.05 | 5,202,984 | +1.46(+5.71%) |
May 31, 2017 | 25.59 | 25.59 | 25.59 | 0 | -0.31(-1.20%) | |
May 30, 2017 | 26.40 | 26.91 | 25.52 | 25.90 | 1,408,479 | -0.72(-2.70%) |
May 26, 2017 | 27.72 | 27.85 | 26.36 | 26.62 | 1,841,034 | -0.68(-2.49%) |
May 25, 2017 | 27.05 | 28.16 | 27.05 | 27.30 | 2,039,948 | +0.25(+0.92%) |
May 24, 2017 | 25.85 | 27.26 | 25.75 | 27.05 | 541,750 | +1.25(+4.84%) |
May 23, 2017 | 25.11 | 26.09 | 25.00 | 25.80 | 368,725 | +0.80(+3.20%) |
May 22, 2017 | 24.45 | 25.68 | 24.45 | 25.00 | 437,533 | +0.40(+1.63%) |
May 19, 2017 | 24.01 | 24.70 | 23.75 | 24.60 | 1,295,135 | -0.08(-0.32%) |