Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.08 | 28.33 | 27.73 | 27.73 | 19,112,622 | -0.08(-0.29%) |
Nov 29, 2017 | 29.23 | 29.39 | 27.42 | 27.81 | 5,957,598 | -1.37(-4.70%) |
Nov 28, 2017 | 29.45 | 29.90 | 28.87 | 29.18 | 4,843,148 | +0.07(+0.23%) |
Nov 27, 2017 | 29.63 | 29.70 | 28.92 | 29.11 | 4,637,661 | -0.46(-1.55%) |
Nov 24, 2017 | 28.59 | 29.63 | 28.50 | 29.57 | 4,586,935 | +1.05(+3.67%) |
Nov 22, 2017 | 28.21 | 28.57 | 28.06 | 28.52 | 2,539,934 | +0.35(+1.24%) |
Nov 21, 2017 | 27.72 | 28.18 | 27.71 | 28.17 | 2,966,034 | +0.65(+2.37%) |
Nov 20, 2017 | 27.72 | 27.86 | 27.50 | 27.52 | 2,731,293 | -0.19(-0.70%) |
Nov 17, 2017 | 27.11 | 27.73 | 27.02 | 27.72 | 4,370,229 | +0.60(+2.23%) |
Nov 16, 2017 | 27.21 | 27.57 | 27.08 | 27.11 | 4,141,147 | -0.07(-0.26%) |
Nov 15, 2017 | 27.18 | 27.43 | 26.92 | 27.18 | 3,433,078 | -0.29(-1.06%) |
Nov 14, 2017 | 26.97 | 27.65 | 26.80 | 27.48 | 8,074,030 | +0.53(+1.98%) |
Nov 13, 2017 | 27.03 | 27.19 | 26.63 | 26.94 | 6,757,976 | -0.07(-0.27%) |
Nov 10, 2017 | 27.03 | 27.47 | 26.82 | 27.02 | 9,158,709 | -0.20(-0.72%) |
Nov 09, 2017 | 28.33 | 28.60 | 26.89 | 27.21 | 10,170,289 | -1.29(-4.53%) |
Nov 08, 2017 | 29.07 | 30.03 | 28.30 | 28.50 | 10,521,592 | +0.48(+1.71%) |
Nov 07, 2017 | 28.19 | 28.32 | 27.72 | 28.03 | 3,881,973 | -0.29(-1.02%) |
Nov 06, 2017 | 28.25 | 28.47 | 28.09 | 28.31 | 3,785,497 | +0.18(+0.63%) |
Nov 03, 2017 | 28.30 | 28.37 | 27.96 | 28.14 | 3,719,422 | -0.08(-0.27%) |
Nov 02, 2017 | 27.87 | 28.56 | 27.69 | 28.21 | 4,359,341 | +0.24(+0.86%) |
Nov 01, 2017 | 28.35 | 28.51 | 27.61 | 27.97 | 3,796,628 | -0.14(-0.51%) |
Oct 31, 2017 | 27.82 | 28.16 | 27.56 | 28.11 | 3,633,241 | +0.40(+1.43%) |
Oct 30, 2017 | 27.38 | 27.78 | 27.33 | 27.72 | 4,663,063 | +0.25(+0.90%) |
Oct 27, 2017 | 27.16 | 27.54 | 27.05 | 27.47 | 3,053,697 | +0.52(+1.92%) |
Oct 26, 2017 | 27.06 | 27.28 | 26.82 | 26.95 | 1,488,947 | -0.03(-0.12%) |
Oct 25, 2017 | 26.96 | 27.21 | 26.57 | 26.99 | 4,257,265 | +0.05(+0.19%) |
Oct 24, 2017 | 27.01 | 27.05 | 26.80 | 26.94 | 1,937,814 | -0.01(-0.02%) |
Oct 23, 2017 | 27.16 | 27.51 | 26.90 | 26.94 | 1,947,509 | -0.23(-0.84%) |
Oct 20, 2017 | 27.17 | 27.28 | 27.09 | 27.17 | 1,593,070 | +0.13(+0.47%) |
Oct 19, 2017 | 27.14 | 27.14 | 26.62 | 27.04 | 3,018,821 | -0.10(-0.37%) |
Oct 18, 2017 | 27.22 | 27.43 | 27.09 | 27.14 | 1,627,469 | -0.12(-0.44%) |
Oct 17, 2017 | 27.28 | 27.40 | 27.11 | 27.26 | 1,492,908 | +0.07(+0.26%) |
Oct 16, 2017 | 27.39 | 27.50 | 26.97 | 27.19 | 3,017,113 | -0.15(-0.57%) |
Oct 13, 2017 | 27.39 | 27.73 | 27.28 | 27.35 | 2,322,296 | +0.16(+0.58%) |
Oct 12, 2017 | 27.30 | 27.49 | 27.12 | 27.19 | 2,503,602 | -0.25(-0.90%) |
Oct 11, 2017 | 26.97 | 27.53 | 26.94 | 27.44 | 2,944,992 | +0.76(+2.84%) |
Oct 10, 2017 | 26.57 | 26.94 | 26.50 | 26.68 | 2,538,364 | +0.16(+0.61%) |
Oct 09, 2017 | 26.66 | 26.80 | 26.40 | 26.52 | 2,117,662 | -0.11(-0.42%) |
Oct 06, 2017 | 26.36 | 26.74 | 26.33 | 26.63 | 3,437,434 | +0.13(+0.49%) |
Oct 05, 2017 | 26.82 | 26.90 | 26.36 | 26.50 | 3,260,171 | -0.17(-0.65%) |
Oct 04, 2017 | 26.58 | 26.81 | 26.33 | 26.67 | 4,664,600 | +0.13(+0.50%) |
Oct 03, 2017 | 26.25 | 26.62 | 26.09 | 26.54 | 4,696,731 | +0.45(+1.72%) |
Oct 02, 2017 | 25.76 | 26.30 | 25.76 | 26.09 | 4,106,987 | +0.47(+1.85%) |
Sep 29, 2017 | 25.61 | 25.75 | 25.40 | 25.62 | 3,929,614 | -0.01(-0.05%) |
Sep 28, 2017 | 25.44 | 25.82 | 25.30 | 25.63 | 3,765,548 | +0.09(+0.35%) |
Sep 27, 2017 | 25.48 | 25.90 | 25.19 | 25.54 | 9,613,057 | +0.52(+2.07%) |
Sep 26, 2017 | 25.20 | 25.25 | 24.62 | 25.02 | 3,080,522 | +0.03(+0.14%) |
Sep 25, 2017 | 25.56 | 25.57 | 24.68 | 24.99 | 3,734,014 | -0.73(-2.84%) |
Sep 22, 2017 | 25.07 | 25.79 | 24.95 | 25.72 | 2,967,870 | +0.49(+1.94%) |
Sep 21, 2017 | 25.06 | 25.25 | 24.70 | 25.23 | 2,379,411 | +0.17(+0.68%) |
Sep 20, 2017 | 25.44 | 24.81 | 25.06 | 2,429,012 | +0.16(+0.64%) | |
Sep 19, 2017 | 24.91 | 25.07 | 24.76 | 24.90 | 1,984,818 | -0.07(-0.30%) |
Sep 18, 2017 | 24.96 | 25.26 | 24.83 | 24.97 | 2,049,323 | +0.15(+0.61%) |
Sep 15, 2017 | 24.80 | 24.90 | 24.47 | 24.82 | 3,345,172 | -0.03(-0.12%) |
Sep 14, 2017 | 25.18 | 25.23 | 24.75 | 24.85 | 3,695,199 | -0.46(-1.80%) |
Sep 13, 2017 | 25.62 | 25.72 | 25.24 | 25.30 | 1,813,407 | -0.46(-1.78%) |
Sep 12, 2017 | 25.52 | 25.77 | 25.49 | 25.76 | 1,987,452 | +0.34(+1.32%) |
Sep 11, 2017 | 25.09 | 25.49 | 24.78 | 25.43 | 2,405,635 | +0.46(+1.85%) |
Sep 08, 2017 | 25.27 | 25.27 | 24.69 | 24.96 | 2,081,124 | -0.26(-1.03%) |
Sep 07, 2017 | 25.27 | 26.04 | 25.05 | 25.22 | 3,644,060 | +0.07(+0.29%) |
Sep 06, 2017 | 24.79 | 25.26 | 24.59 | 25.15 | 4,175,918 | +0.49(+1.99%) |
Sep 05, 2017 | 24.54 | 25.07 | 24.39 | 24.66 | 5,289,427 | +0.12(+0.50%) |