Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.67 | 28.67 | 28.67 | 0 | +0.15(+0.54%) | |
Dec 28, 2017 | 28.74 | 28.74 | 28.28 | 28.52 | 480,039 | -0.11(-0.39%) |
Dec 27, 2017 | 28.90 | 28.90 | 28.27 | 28.63 | 502,471 | -0.19(-0.65%) |
Dec 26, 2017 | 29.11 | 29.15 | 28.58 | 28.82 | 341,873 | -0.32(-1.09%) |
Dec 22, 2017 | 28.98 | 29.13 | 28.71 | 29.13 | 549,853 | +0.30(+1.04%) |
Dec 21, 2017 | 28.16 | 28.98 | 27.96 | 28.83 | 1,586,038 | +0.90(+3.22%) |
Dec 20, 2017 | 27.95 | 28.12 | 27.57 | 27.93 | 1,120,924 | +0.09(+0.34%) |
Dec 19, 2017 | 28.20 | 28.23 | 27.64 | 27.84 | 513,589 | -0.11(-0.40%) |
Dec 18, 2017 | 27.97 | 28.10 | 27.80 | 27.95 | 611,110 | +0.27(+0.99%) |
Dec 15, 2017 | 27.70 | 28.09 | 27.43 | 27.68 | 1,461,597 | +0.19(+0.69%) |
Dec 14, 2017 | 27.60 | 27.93 | 27.49 | 27.49 | 751,503 | -0.07(-0.25%) |
Dec 13, 2017 | 27.94 | 28.05 | 27.18 | 27.56 | 1,356,295 | -0.39(-1.38%) |
Dec 12, 2017 | 28.05 | 28.18 | 27.76 | 27.94 | 990,748 | +0.21(+0.74%) |
Dec 11, 2017 | 27.32 | 28.10 | 27.31 | 27.74 | 1,101,494 | +0.41(+1.50%) |
Dec 08, 2017 | 26.59 | 27.79 | 26.29 | 27.33 | 2,080,216 | +1.01(+3.84%) |
Dec 07, 2017 | 25.85 | 26.52 | 25.80 | 26.32 | 1,068,607 | +0.37(+1.42%) |
Dec 06, 2017 | 26.39 | 26.58 | 25.95 | 25.95 | 862,952 | -0.56(-2.10%) |
Dec 05, 2017 | 26.60 | 26.89 | 26.49 | 26.50 | 533,279 | -0.09(-0.35%) |
Dec 04, 2017 | 26.93 | 26.93 | 26.58 | 26.60 | 1,975,524 | +0.09(+0.32%) |
Dec 01, 2017 | 26.91 | 26.98 | 25.94 | 26.51 | 1,139,565 | -0.31(-1.15%) |
Nov 30, 2017 | 26.64 | 26.90 | 26.38 | 26.82 | 1,607,568 | +0.33(+1.26%) |
Nov 29, 2017 | 26.68 | 26.18 | 26.49 | 1,104,401 | +0.31(+1.18%) | |
Nov 28, 2017 | 26.18 | 26.46 | 25.93 | 26.18 | 1,525,432 | +0.18(+0.69%) |
Nov 27, 2017 | 25.90 | 26.18 | 25.66 | 26.00 | 986,637 | +0.04(+0.16%) |
Nov 24, 2017 | 26.26 | 26.29 | 25.81 | 25.96 | 215,324 | -0.11(-0.43%) |
Nov 22, 2017 | 25.92 | 26.35 | 25.75 | 26.07 | 835,001 | +0.23(+0.89%) |
Nov 21, 2017 | 25.65 | 26.17 | 25.65 | 25.84 | 1,165,442 | +0.21(+0.80%) |
Nov 20, 2017 | 24.97 | 25.78 | 24.95 | 25.63 | 1,425,590 | +0.55(+2.19%) |
Nov 17, 2017 | 25.22 | 25.25 | 24.76 | 25.08 | 2,238,957 | -0.04(-0.17%) |
Nov 16, 2017 | 24.89 | 25.31 | 24.89 | 25.12 | 1,236,552 | +0.27(+1.10%) |
Nov 15, 2017 | 25.14 | 25.15 | 24.63 | 24.85 | 1,664,142 | -0.52(-2.06%) |
Nov 14, 2017 | 24.74 | 25.52 | 24.63 | 25.37 | 1,221,543 | +0.37(+1.47%) |
Nov 13, 2017 | 25.96 | 25.96 | 24.99 | 25.00 | 1,593,123 | -1.03(-3.95%) |
Nov 10, 2017 | 26.08 | 26.31 | 25.75 | 26.03 | 1,273,238 | -0.09(-0.36%) |
Nov 09, 2017 | 26.52 | 26.54 | 25.98 | 26.13 | 988,807 | -0.55(-2.06%) |
Nov 08, 2017 | 26.77 | 27.21 | 26.56 | 26.68 | 780,678 | -0.22(-0.83%) |
Nov 07, 2017 | 26.61 | 26.98 | 26.43 | 26.90 | 587,879 | +0.25(+0.93%) |
Nov 06, 2017 | 26.80 | 27.06 | 26.58 | 26.65 | 569,922 | -0.15(-0.58%) |
Nov 03, 2017 | 26.01 | 26.80 | 25.80 | 26.80 | 1,556,974 | +0.56(+2.12%) |
Nov 02, 2017 | 27.13 | 27.79 | 24.05 | 26.25 | 4,722,445 | -0.85(-3.13%) |
Nov 01, 2017 | 28.34 | 28.59 | 26.98 | 27.09 | 1,391,340 | +0.04(+0.16%) |
Oct 31, 2017 | 27.11 | 27.11 | 26.56 | 27.05 | 797,596 | +0.11(+0.41%) |
Oct 30, 2017 | 27.67 | 27.67 | 26.81 | 26.94 | 1,022,820 | -0.70(-2.54%) |
Oct 27, 2017 | 27.55 | 27.65 | 27.28 | 27.64 | 487,475 | +0.27(+0.97%) |
Oct 26, 2017 | 27.65 | 27.92 | 27.33 | 27.38 | 570,784 | -0.27(-0.99%) |
Oct 25, 2017 | 27.88 | 27.92 | 27.28 | 27.65 | 1,386,484 | -0.49(-1.74%) |
Oct 24, 2017 | 27.79 | 28.14 | 27.40 | 28.14 | 835,349 | +0.60(+2.18%) |
Oct 23, 2017 | 27.50 | 27.61 | 27.08 | 27.54 | 1,720,288 | +0.10(+0.37%) |
Oct 20, 2017 | 27.43 | 27.81 | 27.29 | 27.44 | 1,089,839 | +0.15(+0.53%) |
Oct 19, 2017 | 26.97 | 27.39 | 26.89 | 27.29 | 667,446 | +0.11(+0.41%) |
Oct 18, 2017 | 27.21 | 27.46 | 27.12 | 27.18 | 826,176 | -0.02(-0.06%) |
Oct 17, 2017 | 26.95 | 27.27 | 26.75 | 27.20 | 1,280,869 | +0.32(+1.18%) |
Oct 16, 2017 | 26.86 | 26.95 | 26.68 | 26.88 | 538,244 | +0.21(+0.80%) |
Oct 13, 2017 | 26.67 | 26.86 | 26.44 | 26.67 | 624,854 | +0.25(+0.94%) |
Oct 12, 2017 | 26.59 | 26.64 | 26.37 | 26.42 | 479,795 | -0.06(-0.23%) |
Oct 11, 2017 | 26.44 | 26.55 | 26.34 | 26.48 | 252,466 | +0.07(+0.26%) |
Oct 10, 2017 | 26.18 | 26.62 | 26.18 | 26.41 | 568,392 | +0.23(+0.88%) |
Oct 09, 2017 | 26.14 | 26.38 | 26.14 | 26.18 | 495,283 | +0.09(+0.33%) |
Oct 06, 2017 | 26.20 | 26.52 | 26.08 | 26.09 | 465,994 | -0.07(-0.26%) |
Oct 05, 2017 | 26.00 | 26.29 | 25.96 | 26.16 | 761,915 | +0.14(+0.53%) |
Oct 04, 2017 | 25.84 | 26.02 | 25.69 | 26.02 | 291,491 | +0.29(+1.13%) |
Oct 03, 2017 | 25.87 | 25.96 | 25.69 | 25.73 | 659,639 | -0.07(-0.27%) |