Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.29 | 35.53 | 35.24 | 35.48 | 1,705,186 | +0.06(+0.17%) |
Oct 30, 2017 | 35.56 | 35.60 | 35.31 | 35.42 | 493,612 | -0.20(-0.56%) |
Oct 27, 2017 | 35.50 | 35.70 | 35.27 | 35.62 | 389,942 | +0.15(+0.42%) |
Oct 26, 2017 | 35.51 | 35.75 | 35.34 | 35.47 | 424,266 | +0.12(+0.34%) |
Oct 25, 2017 | 35.13 | 35.42 | 34.34 | 35.35 | 793,819 | +0.14(+0.40%) |
Oct 24, 2017 | 35.87 | 35.87 | 35.11 | 35.21 | 557,575 | -0.67(-1.87%) |
Oct 23, 2017 | 36.00 | 36.05 | 35.69 | 35.88 | 398,958 | -0.14(-0.39%) |
Oct 20, 2017 | 36.16 | 36.27 | 35.83 | 36.02 | 580,675 | -0.01(-0.03%) |
Oct 19, 2017 | 35.70 | 36.06 | 35.70 | 36.03 | 552,659 | +0.73(+2.07%) |
Oct 18, 2017 | 35.05 | 35.43 | 35.02 | 35.30 | 457,007 | +0.04(+0.11%) |
Oct 17, 2017 | 34.85 | 35.26 | 34.85 | 35.26 | 264,244 | +0.36(+1.03%) |
Oct 16, 2017 | 34.81 | 34.96 | 34.59 | 34.90 | 375,392 | +0.09(+0.26%) |
Oct 13, 2017 | 35.00 | 35.15 | 34.76 | 34.81 | 359,847 | -0.09(-0.26%) |
Oct 12, 2017 | 34.70 | 35.00 | 34.69 | 34.90 | 336,148 | +0.20(+0.58%) |
Oct 11, 2017 | 34.56 | 34.85 | 34.55 | 34.70 | 374,219 | +0.11(+0.32%) |
Oct 10, 2017 | 34.40 | 34.62 | 34.29 | 34.59 | 262,418 | +0.30(+0.87%) |
Oct 09, 2017 | 34.38 | 34.50 | 34.25 | 34.29 | 279,978 | +0.04(+0.12%) |
Oct 06, 2017 | 34.20 | 34.40 | 34.08 | 34.25 | 271,542 | -0.05(-0.15%) |
Oct 05, 2017 | 34.23 | 34.32 | 34.07 | 34.30 | 283,231 | +0.14(+0.41%) |
Oct 04, 2017 | 33.78 | 34.22 | 33.64 | 34.16 | 397,393 | +0.39(+1.15%) |
Oct 03, 2017 | 33.60 | 33.79 | 33.38 | 33.77 | 397,435 | +0.14(+0.42%) |
Oct 02, 2017 | 33.18 | 33.70 | 33.12 | 33.63 | 481,530 | +0.44(+1.33%) |
Sep 29, 2017 | 33.23 | 33.30 | 33.02 | 33.19 | 615,545 | -0.06(-0.18%) |
Sep 28, 2017 | 33.09 | 33.25 | 32.82 | 33.25 | 369,384 | +0.06(+0.18%) |
Sep 27, 2017 | 33.55 | 33.76 | 32.82 | 33.19 | 613,433 | -0.49(-1.45%) |
Sep 26, 2017 | 33.77 | 33.98 | 33.66 | 33.68 | 385,729 | -0.17(-0.50%) |
Sep 25, 2017 | 33.71 | 33.90 | 33.61 | 33.85 | 429,465 | +0.10(+0.30%) |
Sep 22, 2017 | 33.61 | 33.80 | 33.44 | 33.75 | 595,696 | +0.26(+0.78%) |
Sep 21, 2017 | 33.71 | 33.79 | 33.44 | 33.49 | 404,839 | -0.24(-0.71%) |
Sep 20, 2017 | 33.82 | 34.03 | 33.51 | 33.73 | 604,984 | -0.02(-0.06%) |
Sep 19, 2017 | 33.79 | 33.91 | 33.66 | 33.75 | 517,845 | -0.04(-0.12%) |
Sep 18, 2017 | 33.99 | 34.01 | 33.62 | 33.79 | 393,009 | -0.22(-0.65%) |
Sep 15, 2017 | 33.93 | 34.06 | 33.75 | 34.01 | 792,319 | +0.08(+0.24%) |
Sep 14, 2017 | 33.68 | 33.94 | 33.49 | 33.93 | 422,411 | +0.23(+0.68%) |
Sep 13, 2017 | 33.84 | 34.03 | 33.69 | 33.70 | 427,611 | -0.18(-0.53%) |
Sep 12, 2017 | 34.61 | 34.63 | 33.77 | 33.88 | 315,167 | -0.74(-2.14%) |
Sep 11, 2017 | 34.14 | 34.66 | 34.14 | 34.62 | 367,039 | +0.48(+1.41%) |
Sep 08, 2017 | 33.88 | 34.16 | 33.67 | 34.14 | 437,872 | +0.23(+0.68%) |
Sep 07, 2017 | 33.68 | 33.93 | 33.60 | 33.91 | 456,162 | +0.29(+0.86%) |
Sep 06, 2017 | 33.60 | 33.65 | 33.43 | 33.62 | 322,796 | +0.11(+0.33%) |
Sep 05, 2017 | 33.57 | 33.63 | 33.28 | 33.51 | 401,060 | -0.02(-0.06%) |
Sep 01, 2017 | 33.54 | 33.56 | 33.32 | 33.53 | 429,820 | +0.13(+0.39%) |
Aug 31, 2017 | 33.44 | 33.55 | 33.31 | 33.40 | 487,458 | -0.03(-0.09%) |
Aug 30, 2017 | 33.64 | 33.68 | 33.39 | 33.43 | 273,182 | -0.26(-0.77%) |
Aug 29, 2017 | 33.95 | 34.06 | 33.67 | 33.69 | 269,357 | -0.18(-0.53%) |
Aug 28, 2017 | 34.05 | 34.19 | 33.81 | 33.87 | 385,082 | -0.13(-0.38%) |
Aug 25, 2017 | 34.04 | 34.21 | 33.83 | 34.00 | 347,162 | +0.03(+0.09%) |
Aug 24, 2017 | 33.90 | 34.02 | 33.70 | 33.97 | 284,898 | +0.15(+0.44%) |
Aug 23, 2017 | 33.73 | 33.85 | 33.56 | 33.82 | 395,987 | +0.08(+0.24%) |
Aug 22, 2017 | 33.80 | 33.81 | 33.59 | 33.74 | 316,544 | -0.02(-0.06%) |
Aug 21, 2017 | 33.60 | 33.80 | 33.53 | 33.76 | 316,825 | +0.20(+0.60%) |
Aug 18, 2017 | 33.52 | 33.75 | 33.33 | 33.56 | 364,565 | -0.02(-0.06%) |
Aug 17, 2017 | 33.81 | 33.89 | 33.58 | 33.58 | 349,838 | -0.24(-0.71%) |
Aug 16, 2017 | 33.81 | 34.00 | 33.78 | 33.82 | 357,289 | +0.04(+0.12%) |
Aug 15, 2017 | 33.52 | 33.85 | 33.41 | 33.78 | 224,297 | +0.08(+0.24%) |
Aug 14, 2017 | 33.58 | 33.80 | 33.41 | 33.70 | 436,841 | +0.10(+0.30%) |
Aug 11, 2017 | 33.72 | 33.85 | 33.42 | 33.60 | 519,058 | -0.34(-1.00%) |
Aug 10, 2017 | 34.12 | 34.22 | 33.83 | 33.94 | 505,363 | -0.31(-0.91%) |
Aug 09, 2017 | 34.15 | 34.30 | 34.06 | 34.25 | 350,137 | +0.02(+0.06%) |
Aug 08, 2017 | 33.96 | 34.30 | 33.93 | 34.23 | 429,318 | +0.26(+0.77%) |
Aug 07, 2017 | 33.72 | 34.05 | 33.66 | 33.97 | 460,363 | +0.26(+0.77%) |
Aug 04, 2017 | 33.46 | 33.88 | 33.44 | 33.71 | 482,497 | +0.12(+0.36%) |
Aug 03, 2017 | 33.77 | 33.82 | 33.14 | 33.59 | 647,412 | +0.01(+0.03%) |
Aug 02, 2017 | 33.63 | 33.67 | 33.37 | 33.58 | 418,749 | -0.08(-0.24%) |