Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.90 | 22.90 | 22.90 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 22.87 | 22.92 | 22.75 | 22.87 | 7,921,861 | +0.06(+0.26%) |
Dec 27, 2017 | 22.89 | 22.96 | 22.75 | 22.81 | 5,355,257 | +0.05(+0.23%) |
Dec 26, 2017 | 23.04 | 23.13 | 22.75 | 22.76 | 7,802,911 | -0.27(-1.19%) |
Dec 22, 2017 | 23.15 | 23.23 | 23.01 | 23.04 | 9,151,503 | -0.04(-0.19%) |
Dec 21, 2017 | 23.34 | 23.37 | 23.02 | 23.08 | 18,453,890 | -0.30(-1.27%) |
Dec 20, 2017 | 23.58 | 23.79 | 23.33 | 23.38 | 26,782,676 | -0.61(-2.56%) |
Dec 19, 2017 | 24.86 | 24.94 | 23.98 | 23.99 | 10,338,184 | -1.15(-4.56%) |
Dec 18, 2017 | 25.27 | 25.07 | 25.14 | 8,507,586 | +0.00(+0.00%) | |
Dec 15, 2017 | 24.97 | 25.14 | 24.86 | 25.14 | 14,893,108 | +0.13(+0.50%) |
Dec 14, 2017 | 25.01 | 25.09 | 24.58 | 25.01 | 5,757,789 | -0.05(-0.21%) |
Dec 13, 2017 | 25.34 | 25.34 | 25.06 | 25.06 | 7,140,161 | -0.13(-0.50%) |
Dec 12, 2017 | 25.19 | 25.67 | 25.17 | 25.19 | 8,006,620 | -0.43(-1.68%) |
Dec 11, 2017 | 25.52 | 25.68 | 25.39 | 25.62 | 10,590,714 | +0.09(+0.35%) |
Dec 08, 2017 | 25.85 | 25.85 | 25.43 | 25.53 | 13,890,439 | -0.38(-1.48%) |
Dec 07, 2017 | 25.88 | 25.92 | 25.69 | 25.91 | 7,313,130 | +0.00(+0.01%) |
Dec 06, 2017 | 25.88 | 26.01 | 25.76 | 25.91 | 8,922,706 | +0.09(+0.34%) |
Dec 05, 2017 | 26.32 | 26.33 | 25.77 | 25.82 | 6,236,626 | -0.49(-1.86%) |
Dec 04, 2017 | 26.61 | 26.63 | 26.28 | 26.31 | 5,196,921 | -0.23(-0.85%) |
Dec 01, 2017 | 26.97 | 27.07 | 26.57 | 26.54 | 4,258,121 | -0.29(-1.09%) |
Nov 30, 2017 | 26.79 | 26.99 | 26.72 | 26.83 | 6,961,703 | +0.04(+0.16%) |
Nov 29, 2017 | 26.70 | 27.03 | 26.62 | 26.79 | 3,366,338 | +0.06(+0.22%) |
Nov 28, 2017 | 26.85 | 27.07 | 26.66 | 26.73 | 5,233,208 | -0.04(-0.14%) |
Nov 27, 2017 | 26.63 | 26.94 | 26.52 | 26.77 | 6,091,972 | +0.20(+0.74%) |
Nov 24, 2017 | 26.52 | 26.64 | 26.52 | 26.57 | 2,277,821 | +0.18(+0.69%) |
Nov 22, 2017 | 26.34 | 26.42 | 26.29 | 26.39 | 4,401,997 | +0.03(+0.11%) |
Nov 21, 2017 | 26.34 | 26.52 | 26.33 | 26.36 | 4,153,069 | +0.08(+0.31%) |
Nov 20, 2017 | 26.53 | 26.61 | 26.24 | 26.28 | 4,936,339 | -0.26(-0.97%) |
Nov 17, 2017 | 26.44 | 26.66 | 26.39 | 26.53 | 5,942,297 | +0.03(+0.11%) |
Nov 16, 2017 | 26.71 | 26.80 | 26.42 | 26.50 | 6,609,201 | -0.24(-0.90%) |
Nov 15, 2017 | 27.18 | 27.32 | 26.71 | 26.74 | 4,110,348 | -0.38(-1.40%) |
Nov 14, 2017 | 26.72 | 27.15 | 26.72 | 27.12 | 5,248,438 | +0.32(+1.20%) |
Nov 13, 2017 | 26.56 | 26.88 | 26.55 | 26.80 | 5,494,085 | +0.25(+0.94%) |
Nov 10, 2017 | 26.74 | 26.78 | 26.47 | 26.55 | 5,102,173 | -0.34(-1.28%) |
Nov 09, 2017 | 26.91 | 27.03 | 26.76 | 26.90 | 5,051,867 | -0.12(-0.43%) |
Nov 08, 2017 | 27.15 | 27.33 | 26.94 | 27.02 | 5,153,308 | -0.21(-0.78%) |
Nov 07, 2017 | 26.77 | 27.27 | 26.73 | 27.23 | 4,004,347 | +0.51(+1.92%) |
Nov 06, 2017 | 26.93 | 26.96 | 26.67 | 26.72 | 3,940,799 | -0.17(-0.63%) |
Nov 03, 2017 | 26.92 | 27.12 | 26.88 | 26.88 | 3,721,583 | -0.12(-0.43%) |
Nov 02, 2017 | 27.09 | 27.21 | 26.86 | 27.00 | 5,292,661 | -0.03(-0.11%) |
Nov 01, 2017 | 27.27 | 27.33 | 26.58 | 27.03 | 5,563,750 | -0.45(-1.65%) |
Oct 31, 2017 | 27.38 | 27.49 | 27.26 | 27.48 | 5,448,609 | +0.05(+0.19%) |
Oct 30, 2017 | 27.62 | 27.76 | 27.41 | 27.43 | 4,433,316 | -0.19(-0.69%) |
Oct 27, 2017 | 27.53 | 27.81 | 27.51 | 27.62 | 2,860,997 | +0.04(+0.16%) |
Oct 26, 2017 | 27.74 | 27.93 | 27.56 | 27.58 | 4,472,661 | +0.00(+0.00%) |
Oct 25, 2017 | 27.67 | 27.72 | 27.23 | 27.58 | 6,009,224 | -0.17(-0.61%) |
Oct 24, 2017 | 27.79 | 27.86 | 27.61 | 27.75 | 3,812,481 | -0.15(-0.55%) |
Oct 23, 2017 | 27.71 | 27.94 | 27.59 | 27.90 | 3,702,827 | +0.28(+1.01%) |
Oct 20, 2017 | 27.63 | 27.74 | 27.51 | 27.62 | 5,369,499 | -0.04(-0.16%) |
Oct 19, 2017 | 27.48 | 27.72 | 27.48 | 27.67 | 3,784,135 | +0.21(+0.77%) |
Oct 18, 2017 | 27.40 | 27.48 | 27.32 | 27.45 | 2,838,533 | +0.03(+0.11%) |
Oct 17, 2017 | 27.37 | 27.48 | 27.26 | 27.42 | 4,308,390 | +0.06(+0.21%) |
Oct 16, 2017 | 27.48 | 27.59 | 27.28 | 27.37 | 4,958,424 | -0.12(-0.43%) |
Oct 13, 2017 | 28.12 | 28.21 | 27.42 | 27.48 | 6,521,003 | -0.59(-2.11%) |
Oct 12, 2017 | 27.73 | 28.17 | 27.67 | 28.08 | 3,757,781 | +0.33(+1.19%) |
Oct 11, 2017 | 27.63 | 27.99 | 27.62 | 27.75 | 3,366,165 | +0.05(+0.18%) |
Oct 10, 2017 | 27.80 | 27.39 | 27.70 | 3,803,248 | +0.31(+1.12%) | |
Oct 09, 2017 | 27.28 | 27.51 | 27.28 | 27.39 | 2,950,655 | +0.08(+0.29%) |
Oct 06, 2017 | 27.20 | 27.34 | 27.14 | 27.31 | 4,534,652 | +0.01(+0.05%) |
Oct 05, 2017 | 27.51 | 27.51 | 27.22 | 27.29 | 7,600,976 | -0.26(-0.93%) |
Oct 04, 2017 | 27.44 | 27.57 | 27.34 | 27.55 | 5,512,908 | +0.14(+0.51%) |
Oct 03, 2017 | 27.58 | 27.59 | 27.14 | 27.41 | 4,991,101 | -0.19(-0.69%) |