Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.22 | 25.22 | 25.22 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 25.15 | 25.25 | 24.96 | 25.23 | 888,766 | +0.19(+0.76%) |
Dec 27, 2017 | 25.04 | 25.08 | 24.92 | 25.04 | 825,190 | +0.00(+0.00%) |
Dec 26, 2017 | 25.03 | 25.24 | 24.94 | 25.04 | 690,688 | -0.10(-0.38%) |
Dec 22, 2017 | 25.04 | 25.29 | 24.93 | 25.14 | 2,016,989 | +0.27(+1.07%) |
Dec 21, 2017 | 25.07 | 25.13 | 24.73 | 24.87 | 1,689,797 | -0.08(-0.31%) |
Dec 20, 2017 | 25.03 | 25.14 | 24.72 | 24.95 | 3,962,800 | +0.11(+0.46%) |
Dec 19, 2017 | 25.53 | 25.68 | 24.82 | 24.83 | 3,172,371 | -0.59(-2.32%) |
Dec 18, 2017 | 25.10 | 25.94 | 25.07 | 25.42 | 1,694,965 | +0.45(+1.79%) |
Dec 15, 2017 | 24.86 | 25.13 | 24.52 | 24.97 | 8,089,306 | +0.11(+0.46%) |
Dec 14, 2017 | 25.13 | 25.71 | 24.79 | 24.86 | 2,118,226 | -0.29(-1.14%) |
Dec 13, 2017 | 25.62 | 25.85 | 24.96 | 25.15 | 3,463,542 | -0.46(-1.78%) |
Dec 12, 2017 | 26.22 | 26.38 | 25.52 | 25.60 | 3,134,690 | -0.63(-2.39%) |
Dec 11, 2017 | 26.28 | 26.58 | 26.08 | 26.23 | 1,503,351 | +0.03(+0.11%) |
Dec 08, 2017 | 25.98 | 26.24 | 25.80 | 26.20 | 2,527,546 | -0.07(-0.25%) |
Dec 07, 2017 | 25.99 | 26.67 | 25.90 | 26.27 | 2,750,282 | +0.23(+0.88%) |
Dec 06, 2017 | 25.83 | 26.07 | 25.54 | 26.04 | 2,673,385 | -0.09(-0.33%) |
Dec 05, 2017 | 25.87 | 26.22 | 25.71 | 26.13 | 1,855,329 | +0.21(+0.81%) |
Dec 04, 2017 | 26.69 | 26.69 | 25.80 | 25.92 | 2,085,000 | -0.41(-1.55%) |
Dec 01, 2017 | 26.49 | 26.61 | 25.81 | 26.33 | 2,045,640 | -0.24(-0.90%) |
Nov 30, 2017 | 26.10 | 26.64 | 25.96 | 26.56 | 2,718,642 | +0.69(+2.69%) |
Nov 29, 2017 | 25.54 | 26.05 | 25.54 | 25.87 | 1,927,192 | +0.61(+2.41%) |
Nov 28, 2017 | 25.26 | 25.50 | 25.10 | 25.26 | 1,179,312 | +0.10(+0.42%) |
Nov 27, 2017 | 25.09 | 25.32 | 25.04 | 25.16 | 1,322,403 | -0.01(-0.04%) |
Nov 24, 2017 | 25.19 | 25.46 | 25.06 | 25.16 | 453,315 | +0.05(+0.19%) |
Nov 22, 2017 | 25.10 | 25.54 | 25.09 | 25.12 | 866,834 | -0.04(-0.15%) |
Nov 21, 2017 | 25.22 | 25.93 | 25.11 | 25.16 | 1,998,623 | -0.05(-0.19%) |
Nov 20, 2017 | 25.32 | 25.42 | 25.11 | 25.20 | 1,831,351 | -0.02(-0.08%) |
Nov 17, 2017 | 24.66 | 25.34 | 24.61 | 25.22 | 2,069,945 | +0.39(+1.57%) |
Nov 16, 2017 | 24.86 | 25.02 | 24.65 | 24.83 | 2,062,909 | +0.03(+0.11%) |
Nov 15, 2017 | 24.63 | 24.88 | 24.23 | 24.80 | 2,713,153 | +0.02(+0.08%) |
Nov 14, 2017 | 25.05 | 25.14 | 24.66 | 24.78 | 2,190,518 | -0.34(-1.36%) |
Nov 13, 2017 | 25.04 | 25.26 | 24.95 | 25.13 | 2,004,876 | +0.14(+0.57%) |
Nov 10, 2017 | 25.11 | 25.31 | 24.95 | 24.98 | 1,644,986 | -0.26(-1.01%) |
Nov 09, 2017 | 24.99 | 25.65 | 24.89 | 25.24 | 1,859,637 | +0.10(+0.41%) |
Nov 08, 2017 | 25.12 | 25.39 | 24.95 | 25.13 | 3,031,951 | -0.15(-0.60%) |
Nov 07, 2017 | 25.49 | 25.80 | 25.12 | 25.29 | 3,417,186 | -0.33(-1.30%) |
Nov 06, 2017 | 25.43 | 25.79 | 25.11 | 25.62 | 2,972,941 | +0.23(+0.90%) |
Nov 03, 2017 | 25.74 | 26.66 | 25.23 | 25.39 | 8,545,441 | -3.43(-11.91%) |
Nov 02, 2017 | 30.85 | 30.99 | 28.54 | 28.82 | 5,405,831 | -2.03(-6.58%) |
Nov 01, 2017 | 30.68 | 31.03 | 30.55 | 30.85 | 1,162,748 | +0.19(+0.62%) |
Oct 31, 2017 | 30.35 | 30.89 | 30.22 | 30.66 | 1,557,850 | +0.37(+1.22%) |
Oct 30, 2017 | 30.44 | 30.52 | 30.11 | 30.29 | 1,661,637 | -0.26(-0.84%) |
Oct 27, 2017 | 30.67 | 30.70 | 30.38 | 30.55 | 1,630,439 | -0.15(-0.49%) |
Oct 26, 2017 | 31.04 | 31.04 | 30.26 | 30.70 | 2,356,929 | -0.25(-0.80%) |
Oct 25, 2017 | 30.66 | 30.98 | 30.39 | 30.95 | 1,059,034 | +0.24(+0.77%) |
Oct 24, 2017 | 31.38 | 31.40 | 30.65 | 30.71 | 1,530,574 | -0.40(-1.28%) |
Oct 23, 2017 | 31.33 | 31.49 | 31.05 | 31.11 | 1,533,292 | -0.07(-0.21%) |
Oct 20, 2017 | 31.59 | 31.74 | 30.96 | 31.18 | 1,627,040 | -0.40(-1.26%) |
Oct 19, 2017 | 31.39 | 31.59 | 31.12 | 31.58 | 748,878 | +0.03(+0.09%) |
Oct 18, 2017 | 31.15 | 31.57 | 31.15 | 31.55 | 944,059 | +0.41(+1.31%) |
Oct 17, 2017 | 30.35 | 31.28 | 30.33 | 31.14 | 1,414,534 | +0.83(+2.72%) |
Oct 16, 2017 | 30.48 | 30.71 | 29.87 | 30.31 | 1,876,992 | -0.18(-0.59%) |
Oct 13, 2017 | 30.50 | 31.06 | 30.07 | 30.49 | 1,982,950 | -0.43(-1.38%) |
Oct 12, 2017 | 31.16 | 31.41 | 30.80 | 30.92 | 1,652,174 | -0.22(-0.70%) |
Oct 11, 2017 | 31.44 | 31.71 | 31.08 | 31.14 | 1,516,699 | -0.30(-0.97%) |
Oct 10, 2017 | 30.73 | 31.79 | 30.73 | 31.44 | 1,035,323 | -0.21(-0.66%) |
Oct 09, 2017 | 31.47 | 31.65 | 31.18 | 31.65 | 824,150 | +0.18(+0.57%) |
Oct 06, 2017 | 32.30 | 32.30 | 31.40 | 31.47 | 1,309,066 | -0.83(-2.58%) |
Oct 05, 2017 | 32.28 | 32.72 | 32.10 | 32.31 | 969,206 | +0.09(+0.26%) |
Oct 04, 2017 | 31.88 | 32.35 | 31.78 | 32.22 | 1,341,340 | +0.32(+1.01%) |
Oct 03, 2017 | 31.79 | 31.97 | 31.42 | 31.90 | 1,213,494 | +0.23(+0.72%) |