Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.11 | 26.52 | 26.08 | 26.44 | 6,017,151 | +0.36(+1.40%) |
Nov 29, 2017 | 25.88 | 26.14 | 25.85 | 26.08 | 5,741,974 | +0.10(+0.39%) |
Nov 28, 2017 | 26.26 | 26.30 | 25.84 | 25.98 | 7,821,746 | -0.31(-1.18%) |
Nov 27, 2017 | 26.36 | 26.38 | 26.12 | 26.29 | 5,703,341 | +0.00(+0.00%) |
Nov 24, 2017 | 26.54 | 26.65 | 26.28 | 26.29 | 3,270,807 | -0.23(-0.88%) |
Nov 22, 2017 | 26.53 | 26.64 | 26.43 | 26.52 | 3,688,530 | +0.01(+0.03%) |
Nov 21, 2017 | 26.79 | 26.79 | 26.47 | 26.51 | 4,204,656 | -0.25(-0.93%) |
Nov 20, 2017 | 26.84 | 26.90 | 26.68 | 26.76 | 3,974,341 | -0.08(-0.29%) |
Nov 17, 2017 | 26.77 | 27.12 | 26.72 | 26.84 | 5,501,285 | +0.01(+0.03%) |
Nov 16, 2017 | 26.92 | 27.00 | 26.78 | 26.83 | 2,404,380 | -0.11(-0.40%) |
Nov 15, 2017 | 27.20 | 27.28 | 26.67 | 26.94 | 6,911,763 | -0.21(-0.77%) |
Nov 14, 2017 | 26.43 | 27.15 | 26.43 | 27.15 | 6,780,717 | +0.65(+2.46%) |
Nov 13, 2017 | 26.22 | 26.72 | 26.20 | 26.50 | 5,325,154 | +0.26(+0.97%) |
Nov 10, 2017 | 25.84 | 26.32 | 25.84 | 26.24 | 5,115,363 | +0.22(+0.83%) |
Nov 09, 2017 | 26.00 | 26.32 | 25.95 | 26.02 | 4,193,717 | -0.10(-0.39%) |
Nov 08, 2017 | 25.62 | 26.25 | 25.59 | 26.12 | 5,406,053 | +0.46(+1.78%) |
Nov 07, 2017 | 25.41 | 25.74 | 25.33 | 25.67 | 6,375,522 | +0.29(+1.13%) |
Nov 06, 2017 | 25.12 | 25.76 | 25.08 | 25.38 | 7,090,634 | +0.29(+1.17%) |
Nov 03, 2017 | 24.94 | 25.18 | 24.86 | 25.09 | 4,060,437 | +0.11(+0.46%) |
Nov 02, 2017 | 24.96 | 25.07 | 24.73 | 24.97 | 3,743,226 | +0.03(+0.12%) |
Nov 01, 2017 | 25.22 | 25.24 | 24.89 | 24.94 | 4,479,506 | -0.30(-1.18%) |
Oct 31, 2017 | 25.05 | 25.37 | 25.02 | 25.24 | 4,849,674 | +0.21(+0.86%) |
Oct 30, 2017 | 24.81 | 25.05 | 24.71 | 25.02 | 8,218,177 | +0.28(+1.15%) |
Oct 27, 2017 | 24.59 | 24.89 | 24.22 | 24.74 | 7,453,000 | +0.40(+1.64%) |
Oct 26, 2017 | 24.50 | 24.64 | 24.25 | 24.34 | 3,953,921 | -0.05(-0.22%) |
Oct 25, 2017 | 24.43 | 24.49 | 24.01 | 24.40 | 6,398,489 | -0.12(-0.50%) |
Oct 24, 2017 | 24.60 | 24.62 | 24.43 | 24.52 | 3,487,510 | -0.09(-0.37%) |
Oct 23, 2017 | 24.65 | 24.66 | 24.53 | 24.61 | 2,539,917 | +0.00(+0.00%) |
Oct 20, 2017 | 24.69 | 24.73 | 24.45 | 24.61 | 3,987,938 | -0.13(-0.53%) |
Oct 19, 2017 | 24.61 | 24.75 | 24.44 | 24.74 | 4,186,497 | +0.24(+0.97%) |
Oct 18, 2017 | 24.60 | 24.66 | 24.35 | 24.50 | 5,103,675 | -0.14(-0.56%) |
Oct 17, 2017 | 24.63 | 24.72 | 24.50 | 24.64 | 5,067,068 | +0.08(+0.34%) |
Oct 16, 2017 | 24.83 | 24.92 | 24.54 | 24.56 | 7,098,050 | -0.33(-1.32%) |
Oct 13, 2017 | 24.90 | 25.13 | 24.72 | 24.89 | 5,656,766 | +0.03(+0.12%) |
Oct 12, 2017 | 24.41 | 24.94 | 24.33 | 24.86 | 5,479,199 | +0.47(+1.95%) |
Oct 11, 2017 | 24.17 | 24.42 | 24.17 | 24.38 | 5,652,096 | +0.18(+0.76%) |
Oct 10, 2017 | 24.07 | 24.24 | 24.04 | 24.20 | 4,595,136 | +0.14(+0.57%) |
Oct 09, 2017 | 24.04 | 24.13 | 23.96 | 24.06 | 3,176,483 | +0.02(+0.10%) |
Oct 06, 2017 | 23.91 | 24.07 | 23.73 | 24.04 | 5,847,398 | +0.04(+0.16%) |
Oct 05, 2017 | 24.04 | 24.15 | 23.91 | 24.00 | 4,367,281 | -0.02(-0.06%) |
Oct 04, 2017 | 23.75 | 24.06 | 23.63 | 24.01 | 4,588,384 | +0.25(+1.06%) |
Oct 03, 2017 | 23.61 | 23.88 | 23.48 | 23.76 | 4,777,752 | +0.13(+0.55%) |
Oct 02, 2017 | 23.68 | 23.83 | 23.48 | 23.63 | 5,380,652 | +0.02(+0.07%) |
Sep 29, 2017 | 23.10 | 23.71 | 23.06 | 23.61 | 10,086,175 | +0.58(+2.53%) |
Sep 28, 2017 | 22.98 | 23.23 | 22.90 | 23.03 | 4,834,711 | +0.01(+0.03%) |
Sep 27, 2017 | 23.49 | 23.57 | 23.00 | 23.02 | 7,454,615 | -0.59(-2.50%) |
Sep 26, 2017 | 23.75 | 23.79 | 23.57 | 23.61 | 5,689,444 | -0.21(-0.90%) |
Sep 25, 2017 | 23.67 | 23.84 | 23.58 | 23.83 | 4,192,689 | +0.17(+0.71%) |
Sep 22, 2017 | 23.93 | 23.97 | 23.65 | 23.66 | 3,524,020 | -0.20(-0.83%) |
Sep 21, 2017 | 23.93 | 24.07 | 23.82 | 23.86 | 3,193,119 | -0.03(-0.13%) |
Sep 20, 2017 | 24.07 | 24.11 | 23.69 | 23.89 | 4,775,984 | -0.14(-0.57%) |
Sep 19, 2017 | 23.97 | 24.06 | 23.87 | 24.03 | 5,142,406 | +0.09(+0.38%) |
Sep 18, 2017 | 24.22 | 24.28 | 23.63 | 23.94 | 5,796,756 | -0.28(-1.17%) |
Sep 15, 2017 | 23.97 | 24.24 | 23.95 | 24.22 | 7,094,578 | -0.02(-0.06%) |
Sep 14, 2017 | 24.06 | 24.24 | 23.85 | 24.24 | 5,037,945 | +0.12(+0.51%) |
Sep 13, 2017 | 24.25 | 24.30 | 23.91 | 24.11 | 7,599,679 | -0.21(-0.88%) |
Sep 12, 2017 | 24.90 | 24.92 | 24.17 | 24.33 | 4,355,700 | -0.57(-2.31%) |
Sep 11, 2017 | 24.64 | 24.96 | 24.63 | 24.90 | 4,443,451 | +0.23(+0.93%) |
Sep 08, 2017 | 24.62 | 24.68 | 24.32 | 24.67 | 6,070,421 | +0.07(+0.28%) |
Sep 07, 2017 | 24.79 | 24.95 | 24.56 | 24.60 | 6,284,789 | -0.14(-0.56%) |
Sep 06, 2017 | 24.97 | 25.02 | 24.70 | 24.74 | 3,117,906 | -0.17(-0.68%) |
Sep 05, 2017 | 25.02 | 25.02 | 24.69 | 24.91 | 4,213,138 | +0.08(+0.31%) |