Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.17 | 28.17 | 28.17 | 0 | -0.01(-0.03%) | |
Dec 28, 2017 | 28.11 | 28.19 | 27.91 | 28.18 | 662,385 | +0.21(+0.76%) |
Dec 27, 2017 | 27.98 | 28.14 | 27.78 | 27.96 | 608,712 | -0.06(-0.22%) |
Dec 26, 2017 | 27.66 | 28.13 | 27.66 | 28.03 | 523,675 | +0.41(+1.50%) |
Dec 22, 2017 | 27.56 | 27.77 | 27.24 | 27.61 | 370,131 | -0.03(-0.10%) |
Dec 21, 2017 | 27.62 | 27.82 | 27.29 | 27.64 | 316,204 | +0.16(+0.58%) |
Dec 20, 2017 | 27.59 | 27.64 | 27.25 | 27.48 | 454,862 | +0.11(+0.42%) |
Dec 19, 2017 | 27.30 | 27.62 | 27.22 | 27.37 | 1,343,071 | +0.19(+0.71%) |
Dec 18, 2017 | 26.90 | 27.35 | 26.83 | 27.17 | 2,468,861 | +0.33(+1.22%) |
Dec 15, 2017 | 25.76 | 26.91 | 25.76 | 26.84 | 2,281,922 | +1.27(+4.97%) |
Dec 14, 2017 | 26.10 | 26.33 | 25.54 | 25.58 | 880,027 | -0.49(-1.89%) |
Dec 13, 2017 | 25.66 | 26.25 | 25.66 | 26.07 | 635,481 | +0.30(+1.16%) |
Dec 12, 2017 | 26.00 | 26.26 | 25.77 | 25.77 | 675,093 | -0.21(-0.81%) |
Dec 11, 2017 | 26.15 | 26.20 | 25.81 | 25.98 | 655,965 | -0.20(-0.77%) |
Dec 08, 2017 | 26.27 | 26.45 | 25.99 | 26.18 | 635,305 | +0.00(+0.00%) |
Dec 07, 2017 | 26.00 | 26.36 | 25.62 | 1,202,251 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.28 | 25.98 | 25.28 | 25.88 | 879,186 | +0.69(+2.73%) |
Dec 05, 2017 | 25.79 | 25.87 | 24.68 | 25.20 | 897,847 | -0.56(-2.19%) |
Dec 04, 2017 | 25.77 | 25.96 | 25.67 | 25.76 | 830,830 | +0.31(+1.21%) |
Dec 01, 2017 | 25.55 | 24.81 | 25.45 | 1,156,578 | -0.10(-0.38%) | |
Nov 30, 2017 | 25.87 | 26.13 | 25.41 | 25.55 | 876,510 | -0.25(-0.96%) |
Nov 29, 2017 | 25.12 | 25.90 | 25.12 | 25.80 | 983,743 | +0.78(+3.14%) |
Nov 28, 2017 | 24.53 | 25.04 | 24.51 | 25.01 | 648,708 | +0.49(+2.01%) |
Nov 27, 2017 | 24.98 | 25.14 | 24.47 | 24.52 | 803,979 | -0.34(-1.35%) |
Nov 24, 2017 | 24.89 | 25.03 | 24.69 | 24.85 | 300,519 | +0.04(+0.14%) |
Nov 22, 2017 | 25.09 | 25.39 | 24.74 | 24.82 | 784,720 | -0.37(-1.47%) |
Nov 21, 2017 | 25.19 | 25.28 | 24.74 | 25.19 | 720,238 | -0.15(-0.59%) |
Nov 20, 2017 | 24.87 | 25.43 | 24.86 | 25.34 | 632,995 | +0.41(+1.66%) |
Nov 17, 2017 | 24.77 | 25.08 | 24.58 | 24.92 | 845,088 | +0.25(+1.00%) |
Nov 16, 2017 | 24.63 | 25.03 | 24.48 | 24.68 | 702,038 | +0.19(+0.76%) |
Nov 15, 2017 | 24.55 | 24.75 | 24.31 | 24.49 | 922,667 | -0.24(-0.96%) |
Nov 14, 2017 | 24.36 | 24.75 | 24.24 | 24.73 | 1,072,263 | +0.21(+0.86%) |
Nov 13, 2017 | 24.36 | 24.72 | 24.23 | 24.52 | 942,160 | +0.04(+0.18%) |
Nov 10, 2017 | 23.74 | 24.65 | 23.64 | 24.47 | 1,395,667 | +0.67(+2.82%) |
Nov 09, 2017 | 24.38 | 24.98 | 23.71 | 23.80 | 1,818,666 | -0.91(-3.68%) |
Nov 08, 2017 | 22.80 | 24.86 | 22.27 | 24.71 | 2,611,726 | +1.38(+5.94%) |
Nov 07, 2017 | 23.39 | 23.56 | 23.06 | 23.33 | 1,364,859 | +0.00(+0.00%) |
Nov 06, 2017 | 23.48 | 23.71 | 23.30 | 23.33 | 747,206 | -0.12(-0.53%) |
Nov 03, 2017 | 23.68 | 24.11 | 23.44 | 23.45 | 929,647 | -0.19(-0.78%) |
Nov 02, 2017 | 23.85 | 24.05 | 23.52 | 23.63 | 1,019,549 | -0.29(-1.22%) |
Nov 01, 2017 | 24.37 | 24.37 | 23.63 | 23.93 | 1,058,336 | -0.15(-0.62%) |
Oct 31, 2017 | 25.03 | 25.03 | 24.05 | 24.08 | 1,254,911 | -0.95(-3.81%) |
Oct 30, 2017 | 25.66 | 25.80 | 25.00 | 25.03 | 555,270 | -0.86(-3.30%) |
Oct 27, 2017 | 25.69 | 25.90 | 25.42 | 25.88 | 705,667 | +0.17(+0.65%) |
Oct 26, 2017 | 25.50 | 25.80 | 25.43 | 25.72 | 665,121 | +0.28(+1.11%) |
Oct 25, 2017 | 25.46 | 25.61 | 25.05 | 25.43 | 689,045 | -0.05(-0.21%) |
Oct 24, 2017 | 25.27 | 25.96 | 25.27 | 25.49 | 645,630 | +0.21(+0.84%) |
Oct 23, 2017 | 25.41 | 25.87 | 25.13 | 25.28 | 956,955 | -0.19(-0.73%) |
Oct 20, 2017 | 25.13 | 26.02 | 25.05 | 25.46 | 911,115 | +0.71(+2.89%) |
Oct 19, 2017 | 24.45 | 24.75 | 24.45 | 24.75 | 628,091 | -0.03(-0.11%) |
Oct 18, 2017 | 24.69 | 24.92 | 24.59 | 24.77 | 345,175 | +0.14(+0.57%) |
Oct 17, 2017 | 24.61 | 24.99 | 24.51 | 24.63 | 552,224 | +0.18(+0.72%) |
Oct 16, 2017 | 24.70 | 24.79 | 24.45 | 24.45 | 908,501 | -0.21(-0.86%) |
Oct 13, 2017 | 24.52 | 24.75 | 24.49 | 24.67 | 756,666 | +0.15(+0.61%) |
Oct 12, 2017 | 24.89 | 24.89 | 24.49 | 24.52 | 1,117,083 | -0.35(-1.42%) |
Oct 11, 2017 | 25.22 | 25.37 | 24.85 | 24.87 | 968,052 | -0.47(-1.84%) |
Oct 10, 2017 | 25.43 | 25.61 | 25.30 | 25.34 | 480,963 | +0.03(+0.10%) |
Oct 09, 2017 | 25.63 | 25.78 | 25.04 | 25.31 | 792,484 | -0.30(-1.17%) |
Oct 06, 2017 | 25.46 | 25.65 | 25.44 | 25.61 | 328,723 | +0.02(+0.07%) |
Oct 05, 2017 | 25.52 | 25.64 | 25.37 | 25.59 | 777,680 | +0.07(+0.28%) |
Oct 04, 2017 | 25.65 | 25.80 | 25.40 | 25.52 | 790,120 | -0.10(-0.38%) |
Oct 03, 2017 | 26.07 | 26.12 | 25.55 | 25.62 | 1,066,141 | -0.34(-1.32%) |