Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.46 | 23.46 | 23.46 | 0 | +0.13(+0.56%) | |
Dec 28, 2017 | 23.24 | 23.36 | 23.12 | 23.33 | 2,521,942 | +0.10(+0.43%) |
Dec 27, 2017 | 23.27 | 23.35 | 23.16 | 23.23 | 2,947,931 | +0.00(+0.00%) |
Dec 26, 2017 | 23.37 | 23.50 | 23.21 | 23.23 | 2,489,454 | -0.12(-0.53%) |
Dec 22, 2017 | 23.47 | 23.59 | 23.27 | 23.35 | 3,468,218 | -0.08(-0.36%) |
Dec 21, 2017 | 23.34 | 23.67 | 23.18 | 23.43 | 4,699,539 | +0.00(+0.00%) |
Dec 20, 2017 | 23.73 | 23.84 | 23.43 | 23.43 | 4,358,553 | -0.32(-1.35%) |
Dec 19, 2017 | 24.11 | 24.16 | 23.71 | 23.76 | 6,423,808 | -0.38(-1.59%) |
Dec 18, 2017 | 24.48 | 24.52 | 24.06 | 24.14 | 6,324,820 | -0.25(-1.01%) |
Dec 15, 2017 | 24.68 | 24.83 | 24.33 | 24.38 | 10,124,199 | -0.22(-0.90%) |
Dec 14, 2017 | 24.63 | 24.74 | 24.45 | 24.61 | 5,277,206 | -0.11(-0.46%) |
Dec 13, 2017 | 25.08 | 25.10 | 24.72 | 24.72 | 5,592,838 | -0.30(-1.19%) |
Dec 12, 2017 | 25.02 | 25.48 | 25.02 | 25.02 | 5,569,696 | -0.37(-1.45%) |
Dec 11, 2017 | 25.13 | 25.46 | 25.13 | 25.39 | 5,731,184 | +0.24(+0.94%) |
Dec 08, 2017 | 25.06 | 25.18 | 24.91 | 25.15 | 4,631,582 | +0.08(+0.34%) |
Dec 07, 2017 | 24.79 | 25.08 | 24.68 | 25.07 | 6,329,458 | +0.27(+1.08%) |
Dec 06, 2017 | 24.86 | 24.95 | 24.62 | 24.80 | 4,363,974 | +0.02(+0.06%) |
Dec 05, 2017 | 24.96 | 25.09 | 24.70 | 24.78 | 6,586,724 | -0.18(-0.71%) |
Dec 04, 2017 | 25.91 | 25.91 | 24.91 | 24.96 | 11,486,251 | -0.90(-3.49%) |
Dec 01, 2017 | 26.27 | 26.30 | 25.61 | 25.86 | 5,785,384 | -0.29(-1.11%) |
Nov 30, 2017 | 25.82 | 26.23 | 25.80 | 26.15 | 6,083,035 | +0.36(+1.40%) |
Nov 29, 2017 | 25.60 | 25.86 | 25.57 | 25.79 | 5,804,845 | +0.10(+0.39%) |
Nov 28, 2017 | 25.98 | 26.02 | 25.56 | 25.69 | 7,907,390 | -0.31(-1.18%) |
Nov 27, 2017 | 26.08 | 26.09 | 25.84 | 26.00 | 5,765,790 | +0.00(+0.00%) |
Nov 24, 2017 | 26.25 | 26.37 | 25.99 | 26.00 | 3,306,620 | -0.23(-0.88%) |
Nov 22, 2017 | 26.25 | 26.35 | 26.14 | 26.23 | 3,728,917 | +0.01(+0.03%) |
Nov 21, 2017 | 26.50 | 26.50 | 26.19 | 26.22 | 4,250,695 | -0.25(-0.93%) |
Nov 20, 2017 | 26.55 | 26.61 | 26.39 | 26.47 | 4,017,858 | -0.08(-0.29%) |
Nov 17, 2017 | 26.48 | 26.83 | 26.43 | 26.55 | 5,561,521 | +0.01(+0.03%) |
Nov 16, 2017 | 26.63 | 26.71 | 26.49 | 26.54 | 2,430,706 | -0.11(-0.40%) |
Nov 15, 2017 | 26.91 | 26.98 | 26.38 | 26.64 | 6,987,443 | -0.21(-0.77%) |
Nov 14, 2017 | 26.15 | 26.86 | 26.15 | 26.85 | 6,854,962 | +0.64(+2.46%) |
Nov 13, 2017 | 25.94 | 26.43 | 25.92 | 26.21 | 5,383,461 | +0.25(+0.97%) |
Nov 10, 2017 | 25.56 | 26.03 | 25.56 | 25.96 | 5,171,373 | +0.21(+0.83%) |
Nov 09, 2017 | 25.72 | 26.04 | 25.67 | 25.74 | 4,239,636 | -0.10(-0.39%) |
Nov 08, 2017 | 25.34 | 25.96 | 25.31 | 25.84 | 5,465,246 | +0.45(+1.78%) |
Nov 07, 2017 | 25.14 | 25.46 | 25.06 | 25.39 | 6,445,330 | +0.28(+1.13%) |
Nov 06, 2017 | 24.84 | 25.48 | 24.81 | 25.10 | 7,168,272 | +0.29(+1.17%) |
Nov 03, 2017 | 24.67 | 24.90 | 24.59 | 24.81 | 4,104,897 | +0.11(+0.46%) |
Nov 02, 2017 | 24.69 | 24.80 | 24.46 | 24.70 | 3,784,212 | +0.03(+0.12%) |
Nov 01, 2017 | 24.95 | 24.97 | 24.62 | 24.67 | 4,528,554 | -0.30(-1.18%) |
Oct 31, 2017 | 24.78 | 25.09 | 24.75 | 24.97 | 4,902,775 | +0.21(+0.86%) |
Oct 30, 2017 | 24.54 | 24.78 | 24.44 | 24.75 | 8,308,161 | +0.28(+1.15%) |
Oct 27, 2017 | 24.32 | 24.62 | 23.96 | 24.47 | 7,534,606 | +0.39(+1.64%) |
Oct 26, 2017 | 24.24 | 24.37 | 23.99 | 24.08 | 3,997,214 | -0.05(-0.22%) |
Oct 25, 2017 | 24.17 | 24.22 | 23.75 | 24.13 | 6,468,549 | -0.12(-0.50%) |
Oct 24, 2017 | 24.33 | 24.35 | 24.17 | 24.25 | 3,525,696 | -0.09(-0.37%) |
Oct 23, 2017 | 24.38 | 24.40 | 24.27 | 24.34 | 2,567,728 | +0.00(+0.00%) |
Oct 20, 2017 | 24.43 | 24.46 | 24.18 | 24.34 | 4,031,604 | -0.13(-0.53%) |
Oct 19, 2017 | 24.34 | 24.48 | 24.18 | 24.47 | 4,232,337 | +0.23(+0.97%) |
Oct 18, 2017 | 24.34 | 24.40 | 24.09 | 24.24 | 5,159,557 | -0.14(-0.56%) |
Oct 17, 2017 | 24.37 | 24.45 | 24.23 | 24.37 | 5,122,549 | +0.08(+0.34%) |
Oct 16, 2017 | 24.56 | 24.65 | 24.28 | 24.29 | 7,175,769 | -0.33(-1.32%) |
Oct 13, 2017 | 24.63 | 24.86 | 24.45 | 24.62 | 5,718,704 | +0.03(+0.12%) |
Oct 12, 2017 | 24.15 | 24.67 | 24.07 | 24.59 | 5,539,193 | +0.47(+1.95%) |
Oct 11, 2017 | 23.91 | 24.15 | 23.91 | 24.12 | 5,713,983 | +0.18(+0.76%) |
Oct 10, 2017 | 23.81 | 23.98 | 23.78 | 23.93 | 4,645,450 | +0.14(+0.57%) |
Oct 09, 2017 | 23.78 | 23.87 | 23.70 | 23.80 | 3,211,264 | +0.02(+0.10%) |
Oct 06, 2017 | 23.65 | 23.81 | 23.47 | 23.78 | 5,911,423 | +0.04(+0.16%) |
Oct 05, 2017 | 23.78 | 23.89 | 23.65 | 23.74 | 4,415,100 | -0.02(-0.06%) |
Oct 04, 2017 | 23.50 | 23.80 | 23.37 | 23.75 | 4,638,624 | +0.25(+1.06%) |
Oct 03, 2017 | 23.35 | 23.62 | 23.22 | 23.50 | 4,830,066 | +0.13(+0.55%) |