Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.24 | 26.39 | 25.75 | 26.28 | 18,527,668 | +0.33(+1.27%) |
Nov 29, 2017 | 26.70 | 27.11 | 25.64 | 25.95 | 25,927,960 | -0.44(-1.67%) |
Nov 28, 2017 | 28.42 | 28.55 | 26.29 | 26.39 | 34,262,088 | -2.12(-7.44%) |
Nov 27, 2017 | 28.69 | 28.69 | 28.45 | 28.51 | 3,255,106 | -0.15(-0.52%) |
Nov 24, 2017 | 28.51 | 28.68 | 28.47 | 28.66 | 1,236,835 | +0.19(+0.67%) |
Nov 22, 2017 | 28.77 | 28.81 | 28.46 | 28.47 | 5,265,186 | -0.33(-1.15%) |
Nov 21, 2017 | 28.46 | 28.88 | 28.40 | 28.80 | 5,998,650 | +0.45(+1.59%) |
Nov 20, 2017 | 28.28 | 28.37 | 28.18 | 28.35 | 3,410,638 | +0.09(+0.32%) |
Nov 17, 2017 | 28.20 | 28.37 | 28.14 | 28.26 | 5,264,063 | -0.02(-0.07%) |
Nov 16, 2017 | 28.10 | 28.49 | 28.05 | 28.28 | 3,831,994 | +0.27(+0.96%) |
Nov 15, 2017 | 28.26 | 28.26 | 26.76 | 28.01 | 5,377,481 | -0.31(-1.09%) |
Nov 14, 2017 | 28.43 | 28.50 | 28.23 | 28.32 | 6,892,846 | -0.13(-0.46%) |
Nov 13, 2017 | 28.28 | 28.61 | 28.19 | 28.45 | 4,722,382 | +0.09(+0.32%) |
Nov 10, 2017 | 28.50 | 28.55 | 27.97 | 28.36 | 6,526,094 | -0.23(-0.80%) |
Nov 09, 2017 | 27.96 | 28.61 | 27.92 | 28.59 | 9,620,206 | +0.49(+1.74%) |
Nov 08, 2017 | 27.82 | 28.13 | 27.64 | 28.10 | 7,645,584 | +0.14(+0.50%) |
Nov 07, 2017 | 27.93 | 27.98 | 27.74 | 27.96 | 4,884,141 | +0.15(+0.54%) |
Nov 06, 2017 | 27.85 | 27.90 | 27.60 | 27.81 | 7,662,024 | -0.05(-0.18%) |
Nov 03, 2017 | 27.49 | 27.92 | 27.38 | 27.86 | 7,182,897 | +0.42(+1.53%) |
Nov 02, 2017 | 27.89 | 28.02 | 27.23 | 27.44 | 13,217,229 | -0.41(-1.47%) |
Nov 01, 2017 | 28.23 | 28.27 | 27.77 | 27.85 | 6,185,259 | -0.29(-1.03%) |
Oct 31, 2017 | 28.16 | 28.27 | 27.82 | 28.14 | 8,527,816 | -0.02(-0.07%) |
Oct 30, 2017 | 28.40 | 28.50 | 28.12 | 28.16 | 6,885,770 | -0.34(-1.19%) |
Oct 27, 2017 | 28.93 | 29.08 | 28.25 | 28.50 | 10,274,637 | -0.32(-1.11%) |
Oct 26, 2017 | 28.44 | 29.31 | 28.37 | 28.82 | 12,223,783 | -0.79(-2.67%) |
Oct 25, 2017 | 29.75 | 29.82 | 29.47 | 29.61 | 7,756,919 | -0.19(-0.64%) |
Oct 24, 2017 | 29.83 | 29.84 | 29.58 | 29.80 | 4,468,808 | +0.19(+0.64%) |
Oct 23, 2017 | 29.64 | 29.93 | 29.51 | 29.61 | 4,495,603 | -0.08(-0.27%) |
Oct 20, 2017 | 29.63 | 29.83 | 29.53 | 29.69 | 4,708,025 | +0.12(+0.41%) |
Oct 19, 2017 | 29.52 | 29.60 | 29.36 | 29.57 | 2,590,834 | +0.05(+0.17%) |
Oct 18, 2017 | 29.50 | 29.55 | 29.30 | 29.52 | 5,313,739 | +0.12(+0.41%) |
Oct 17, 2017 | 29.19 | 29.43 | 29.08 | 29.40 | 4,725,951 | +0.24(+0.82%) |
Oct 16, 2017 | 29.42 | 29.50 | 29.09 | 29.16 | 4,441,535 | -0.28(-0.95%) |
Oct 13, 2017 | 29.46 | 29.48 | 29.33 | 29.44 | 3,383,917 | +0.01(+0.03%) |
Oct 12, 2017 | 29.26 | 29.43 | 29.11 | 29.43 | 3,575,741 | +0.16(+0.55%) |
Oct 11, 2017 | 29.29 | 29.38 | 29.14 | 29.27 | 2,664,677 | -0.07(-0.24%) |
Oct 10, 2017 | 29.33 | 29.46 | 29.27 | 29.34 | 3,214,764 | +0.01(+0.03%) |
Oct 09, 2017 | 29.41 | 29.54 | 29.27 | 29.33 | 4,343,509 | -0.17(-0.58%) |
Oct 06, 2017 | 29.43 | 29.54 | 29.36 | 29.50 | 4,980,172 | +0.07(+0.24%) |
Oct 05, 2017 | 29.27 | 29.45 | 29.15 | 29.43 | 3,702,266 | +0.19(+0.65%) |
Oct 04, 2017 | 29.08 | 29.33 | 29.06 | 29.24 | 3,681,518 | +0.22(+0.76%) |
Oct 03, 2017 | 29.43 | 29.50 | 28.93 | 29.02 | 3,934,154 | -0.45(-1.53%) |
Oct 02, 2017 | 29.21 | 29.47 | 29.09 | 29.47 | 5,908,798 | +0.30(+1.03%) |
Sep 29, 2017 | 28.74 | 29.18 | 28.64 | 29.17 | 4,984,014 | +0.43(+1.50%) |
Sep 28, 2017 | 28.86 | 29.00 | 28.74 | 28.74 | 3,712,830 | -0.12(-0.42%) |
Sep 27, 2017 | 28.72 | 28.94 | 28.68 | 28.86 | 4,173,818 | +0.18(+0.63%) |
Sep 26, 2017 | 28.80 | 28.89 | 28.65 | 28.68 | 3,104,299 | -0.07(-0.24%) |
Sep 25, 2017 | 28.86 | 29.04 | 28.59 | 28.75 | 4,361,872 | -0.10(-0.35%) |
Sep 22, 2017 | 28.71 | 28.87 | 28.51 | 28.85 | 3,131,553 | +0.09(+0.31%) |
Sep 21, 2017 | 28.76 | 28.89 | 28.51 | 28.76 | 5,167,520 | -0.08(-0.28%) |
Sep 20, 2017 | 28.68 | 28.85 | 28.58 | 28.84 | 3,959,948 | +0.15(+0.52%) |
Sep 19, 2017 | 29.04 | 29.10 | 28.61 | 28.69 | 3,247,846 | -0.30(-1.03%) |
Sep 18, 2017 | 28.99 | 29.06 | 28.81 | 28.99 | 5,067,330 | +0.06(+0.21%) |
Sep 15, 2017 | 29.00 | 29.03 | 28.85 | 28.93 | 7,680,402 | -0.04(-0.14%) |
Sep 14, 2017 | 29.00 | 29.08 | 28.79 | 28.97 | 4,785,017 | -0.11(-0.38%) |
Sep 13, 2017 | 29.05 | 29.12 | 28.89 | 29.08 | 5,966,605 | +0.07(+0.24%) |
Sep 12, 2017 | 29.12 | 28.84 | 29.01 | 4,497,906 | +0.06(+0.21%) | |
Sep 11, 2017 | 29.05 | 29.40 | 28.89 | 28.95 | 5,695,829 | +0.16(+0.56%) |
Sep 08, 2017 | 28.50 | 29.08 | 28.44 | 28.79 | 5,336,185 | +0.25(+0.88%) |
Sep 07, 2017 | 28.26 | 28.79 | 28.09 | 28.54 | 5,791,431 | +0.32(+1.13%) |
Sep 06, 2017 | 27.63 | 28.23 | 27.61 | 28.22 | 5,904,610 | +0.65(+2.36%) |
Sep 05, 2017 | 27.35 | 27.64 | 27.31 | 27.57 | 4,770,123 | +0.07(+0.25%) |