Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.02 | 27.38 | 26.83 | 27.11 | 5,118,025 | +0.25(+0.94%) |
Nov 29, 2017 | 27.06 | 27.09 | 26.74 | 26.86 | 3,711,871 | -0.24(-0.87%) |
Nov 28, 2017 | 27.16 | 27.38 | 27.08 | 27.09 | 3,200,143 | +0.11(+0.42%) |
Nov 27, 2017 | 27.55 | 27.57 | 26.95 | 26.98 | 4,775,342 | -0.49(-1.77%) |
Nov 24, 2017 | 27.52 | 27.71 | 27.42 | 27.46 | 934,586 | -0.02(-0.06%) |
Nov 22, 2017 | 27.42 | 27.56 | 27.40 | 27.48 | 1,671,820 | +0.06(+0.22%) |
Nov 21, 2017 | 27.49 | 27.54 | 27.33 | 27.42 | 3,720,788 | +0.00(+0.00%) |
Nov 20, 2017 | 27.59 | 27.73 | 27.40 | 27.42 | 3,520,618 | -0.13(-0.47%) |
Nov 17, 2017 | 27.60 | 27.81 | 27.55 | 27.55 | 3,160,219 | -0.20(-0.74%) |
Nov 16, 2017 | 27.82 | 28.03 | 27.60 | 27.75 | 3,859,540 | +0.00(+0.00%) |
Nov 15, 2017 | 27.37 | 27.85 | 27.27 | 27.75 | 5,271,314 | +0.27(+0.97%) |
Nov 14, 2017 | 27.14 | 27.52 | 26.99 | 27.49 | 3,121,458 | +0.18(+0.67%) |
Nov 13, 2017 | 27.43 | 27.69 | 27.26 | 27.30 | 3,129,071 | -0.14(-0.50%) |
Nov 10, 2017 | 27.49 | 27.70 | 27.40 | 27.44 | 3,985,877 | -0.10(-0.36%) |
Nov 09, 2017 | 27.54 | 27.59 | 27.28 | 27.54 | 2,483,900 | -0.11(-0.38%) |
Nov 08, 2017 | 27.29 | 27.70 | 27.27 | 27.65 | 5,302,999 | +0.32(+1.17%) |
Nov 07, 2017 | 27.10 | 27.33 | 27.07 | 27.33 | 3,021,297 | +0.25(+0.93%) |
Nov 06, 2017 | 27.08 | 27.16 | 26.95 | 27.08 | 2,910,403 | -0.04(-0.14%) |
Nov 03, 2017 | 26.92 | 27.23 | 26.81 | 27.11 | 3,202,174 | +0.08(+0.28%) |
Nov 02, 2017 | 27.29 | 27.56 | 26.95 | 27.04 | 6,523,934 | -0.15(-0.56%) |
Nov 01, 2017 | 27.33 | 27.56 | 27.10 | 27.19 | 4,564,912 | -0.08(-0.28%) |
Oct 31, 2017 | 27.05 | 27.33 | 26.98 | 27.27 | 4,449,323 | +0.23(+0.84%) |
Oct 30, 2017 | 27.04 | 27.10 | 26.86 | 27.04 | 3,893,452 | +0.08(+0.28%) |
Oct 27, 2017 | 26.41 | 27.25 | 26.39 | 26.96 | 5,639,666 | +0.48(+1.81%) |
Oct 26, 2017 | 26.46 | 26.67 | 26.37 | 26.48 | 4,231,324 | +0.15(+0.58%) |
Oct 25, 2017 | 26.38 | 26.43 | 26.16 | 26.33 | 2,972,435 | -0.14(-0.55%) |
Oct 24, 2017 | 26.51 | 26.58 | 26.34 | 26.48 | 3,356,441 | +0.04(+0.14%) |
Oct 23, 2017 | 26.88 | 26.94 | 26.44 | 26.44 | 3,543,257 | -0.35(-1.30%) |
Oct 20, 2017 | 26.80 | 26.93 | 26.69 | 26.79 | 2,918,833 | +0.08(+0.28%) |
Oct 19, 2017 | 26.69 | 26.77 | 26.50 | 26.71 | 3,279,927 | -0.04(-0.14%) |
Oct 18, 2017 | 26.60 | 26.86 | 26.57 | 26.75 | 3,863,326 | +0.15(+0.57%) |
Oct 17, 2017 | 26.54 | 26.62 | 26.44 | 26.60 | 2,172,454 | +0.01(+0.03%) |
Oct 16, 2017 | 26.48 | 26.70 | 26.38 | 26.59 | 4,109,256 | +0.09(+0.34%) |
Oct 13, 2017 | 26.32 | 26.58 | 26.19 | 26.50 | 3,193,075 | +0.24(+0.90%) |
Oct 12, 2017 | 26.06 | 26.31 | 25.92 | 26.26 | 2,503,947 | +0.15(+0.58%) |
Oct 11, 2017 | 26.08 | 26.19 | 26.04 | 26.11 | 2,238,492 | +0.05(+0.20%) |
Oct 10, 2017 | 25.96 | 26.14 | 25.88 | 26.06 | 2,692,159 | +0.15(+0.59%) |
Oct 09, 2017 | 25.94 | 26.04 | 25.76 | 25.91 | 2,143,859 | -0.06(-0.23%) |
Oct 06, 2017 | 25.89 | 25.97 | 25.75 | 25.97 | 2,238,895 | -0.02(-0.06%) |
Oct 05, 2017 | 26.07 | 26.19 | 25.91 | 25.98 | 3,541,962 | -0.08(-0.29%) |
Oct 04, 2017 | 25.87 | 26.07 | 25.87 | 26.06 | 1,715,644 | +0.15(+0.59%) |
Oct 03, 2017 | 25.90 | 26.04 | 25.85 | 25.91 | 1,905,348 | +0.00(+0.00%) |
Oct 02, 2017 | 25.86 | 26.03 | 25.80 | 25.91 | 2,569,719 | +0.07(+0.26%) |
Sep 29, 2017 | 25.82 | 25.96 | 25.72 | 25.84 | 3,693,799 | +0.02(+0.06%) |
Sep 28, 2017 | 25.60 | 25.85 | 25.52 | 25.82 | 2,126,837 | +0.16(+0.62%) |
Sep 27, 2017 | 25.60 | 25.69 | 25.37 | 25.66 | 2,770,882 | +0.06(+0.24%) |
Sep 26, 2017 | 25.66 | 25.72 | 25.57 | 25.60 | 3,274,745 | -0.07(-0.27%) |
Sep 25, 2017 | 25.49 | 25.73 | 25.44 | 25.67 | 3,507,151 | +0.17(+0.68%) |
Sep 22, 2017 | 25.38 | 25.55 | 25.27 | 25.50 | 3,338,722 | +0.12(+0.48%) |
Sep 21, 2017 | 25.35 | 25.51 | 25.09 | 25.38 | 4,232,729 | +0.02(+0.06%) |
Sep 20, 2017 | 25.38 | 25.59 | 25.30 | 25.36 | 3,102,024 | +0.09(+0.36%) |
Sep 19, 2017 | 25.35 | 25.40 | 25.19 | 25.27 | 3,701,895 | -0.07(-0.27%) |
Sep 18, 2017 | 25.00 | 25.39 | 25.00 | 25.34 | 4,958,515 | +0.29(+1.15%) |
Sep 15, 2017 | 25.09 | 25.14 | 24.94 | 25.05 | 5,297,572 | -0.05(-0.21%) |
Sep 14, 2017 | 25.09 | 25.21 | 24.99 | 25.10 | 2,552,449 | -0.03(-0.12%) |
Sep 13, 2017 | 25.22 | 25.31 | 25.03 | 25.13 | 11,182,614 | -0.11(-0.42%) |
Sep 12, 2017 | 25.36 | 25.36 | 24.85 | 25.24 | 3,839,794 | -0.07(-0.27%) |
Sep 11, 2017 | 25.69 | 25.71 | 25.07 | 25.31 | 4,709,302 | -0.19(-0.74%) |
Sep 08, 2017 | 25.20 | 25.61 | 25.16 | 25.50 | 5,758,556 | +0.33(+1.30%) |
Sep 07, 2017 | 25.16 | 25.36 | 25.12 | 25.17 | 4,516,575 | +0.17(+0.70%) |
Sep 06, 2017 | 24.54 | 25.12 | 24.46 | 25.00 | 6,696,803 | +0.70(+2.88%) |
Sep 05, 2017 | 24.15 | 24.41 | 23.94 | 24.30 | 4,355,673 | +0.17(+0.72%) |