Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.57 | 35.64 | 35.49 | 35.56 | 109,863 | +0.01(+0.02%) |
Oct 30, 2017 | 35.70 | 35.51 | 35.55 | 64,562 | -0.28(-0.79%) | |
Oct 27, 2017 | 35.82 | 35.84 | 35.67 | 35.84 | 57,194 | -0.06(-0.17%) |
Oct 26, 2017 | 35.90 | 35.95 | 35.85 | 35.90 | 97,824 | +0.07(+0.21%) |
Oct 25, 2017 | 36.01 | 36.01 | 35.64 | 35.83 | 128,512 | -0.23(-0.64%) |
Oct 24, 2017 | 36.00 | 36.09 | 35.99 | 36.05 | 63,115 | +0.08(+0.23%) |
Oct 23, 2017 | 36.15 | 36.16 | 35.97 | 35.97 | 82,215 | -0.10(-0.28%) |
Oct 20, 2017 | 35.95 | 36.07 | 35.95 | 36.07 | 41,215 | +0.17(+0.47%) |
Oct 19, 2017 | 35.71 | 35.90 | 35.69 | 35.90 | 72,399 | +0.03(+0.09%) |
Oct 18, 2017 | 35.87 | 35.91 | 35.83 | 35.87 | 68,787 | +0.09(+0.26%) |
Oct 17, 2017 | 35.75 | 35.80 | 35.72 | 35.78 | 70,357 | +0.00(+0.00%) |
Oct 16, 2017 | 35.80 | 35.82 | 35.71 | 35.78 | 53,062 | +0.01(+0.02%) |
Oct 13, 2017 | 35.85 | 35.90 | 35.77 | 35.77 | 65,355 | -0.02(-0.05%) |
Oct 12, 2017 | 35.72 | 35.83 | 35.72 | 35.79 | 34,217 | +0.01(+0.02%) |
Oct 11, 2017 | 35.72 | 35.78 | 35.72 | 35.78 | 72,641 | +0.01(+0.02%) |
Oct 10, 2017 | 35.70 | 35.78 | 35.69 | 35.77 | 53,551 | +0.14(+0.40%) |
Oct 09, 2017 | 35.72 | 35.72 | 35.59 | 35.63 | 63,315 | -0.02(-0.05%) |
Oct 06, 2017 | 35.57 | 35.65 | 35.56 | 35.65 | 51,879 | -0.04(-0.12%) |
Oct 05, 2017 | 35.61 | 35.75 | 35.61 | 35.69 | 63,544 | +0.08(+0.23%) |
Oct 04, 2017 | 35.61 | 35.63 | 35.55 | 35.60 | 71,690 | -0.03(-0.09%) |
Oct 03, 2017 | 35.62 | 35.64 | 35.53 | 35.64 | 136,245 | +0.06(+0.16%) |
Oct 02, 2017 | 35.42 | 35.58 | 35.42 | 35.58 | 58,972 | +0.13(+0.35%) |
Sep 29, 2017 | 35.42 | 35.46 | 35.39 | 35.45 | 53,728 | +0.03(+0.09%) |
Sep 28, 2017 | 35.26 | 35.44 | 35.26 | 35.42 | 33,000 | +0.09(+0.26%) |
Sep 27, 2017 | 35.30 | 35.35 | 35.09 | 35.33 | 99,425 | +0.11(+0.31%) |
Sep 26, 2017 | 35.21 | 35.27 | 35.21 | 35.22 | 38,042 | +0.02(+0.05%) |
Sep 25, 2017 | 35.11 | 35.24 | 35.09 | 35.20 | 87,558 | +0.07(+0.19%) |
Sep 22, 2017 | 35.04 | 35.14 | 35.04 | 35.14 | 56,294 | +0.10(+0.29%) |
Sep 21, 2017 | 35.09 | 35.15 | 35.02 | 35.04 | 65,546 | -0.10(-0.29%) |
Sep 20, 2017 | 35.12 | 35.16 | 35.02 | 35.14 | 48,535 | +0.03(+0.07%) |
Sep 19, 2017 | 35.12 | 35.17 | 35.10 | 35.11 | 47,436 | -0.02(-0.05%) |
Sep 18, 2017 | 35.17 | 35.17 | 35.06 | 35.13 | 83,956 | +0.13(+0.37%) |
Sep 15, 2017 | 34.89 | 35.01 | 34.89 | 35.00 | 55,156 | +0.12(+0.33%) |
Sep 14, 2017 | 34.79 | 34.90 | 34.79 | 34.88 | 59,790 | +0.05(+0.14%) |
Sep 13, 2017 | 34.79 | 34.84 | 34.76 | 34.83 | 86,669 | +0.02(+0.05%) |
Sep 12, 2017 | 34.72 | 34.83 | 34.72 | 34.81 | 94,658 | +0.17(+0.48%) |
Sep 11, 2017 | 34.44 | 34.67 | 34.44 | 34.65 | 65,664 | +0.35(+1.02%) |
Sep 08, 2017 | 34.28 | 34.36 | 34.28 | 34.30 | 39,622 | -0.03(-0.10%) |
Sep 07, 2017 | 34.33 | 34.35 | 34.24 | 34.33 | 51,485 | +0.02(+0.07%) |
Sep 06, 2017 | 34.24 | 34.36 | 34.24 | 34.31 | 109,076 | +0.14(+0.41%) |
Sep 05, 2017 | 34.38 | 34.38 | 34.03 | 34.17 | 60,614 | -0.27(-0.79%) |
Sep 01, 2017 | 34.33 | 34.46 | 34.33 | 34.44 | 101,459 | +0.14(+0.41%) |
Aug 31, 2017 | 34.28 | 34.36 | 34.26 | 34.30 | 171,443 | +0.12(+0.34%) |
Aug 30, 2017 | 34.12 | 34.23 | 34.07 | 34.18 | 85,058 | +0.05(+0.15%) |
Aug 29, 2017 | 33.98 | 34.17 | 33.97 | 34.13 | 71,183 | -0.02(-0.07%) |
Aug 28, 2017 | 34.22 | 34.23 | 34.06 | 34.16 | 101,835 | +0.02(+0.07%) |
Aug 25, 2017 | 34.08 | 34.22 | 34.08 | 34.13 | 37,086 | +0.12(+0.37%) |
Aug 24, 2017 | 34.08 | 34.13 | 34.00 | 34.01 | 69,586 | +0.01(+0.02%) |
Aug 23, 2017 | 33.97 | 34.07 | 33.97 | 34.00 | 51,114 | -0.07(-0.19%) |
Aug 22, 2017 | 33.79 | 34.08 | 33.79 | 34.07 | 62,842 | +0.32(+0.93%) |
Aug 21, 2017 | 33.69 | 33.77 | 33.58 | 33.75 | 83,326 | +0.07(+0.22%) |
Aug 18, 2017 | 33.69 | 33.85 | 33.64 | 33.68 | 64,845 | -0.08(-0.25%) |
Aug 17, 2017 | 34.17 | 34.18 | 33.76 | 33.76 | 125,913 | -0.53(-1.55%) |
Aug 16, 2017 | 34.31 | 34.40 | 34.27 | 34.29 | 136,099 | +0.06(+0.17%) |
Aug 15, 2017 | 34.38 | 34.38 | 34.19 | 34.23 | 51,733 | -0.08(-0.24%) |
Aug 14, 2017 | 34.21 | 34.36 | 34.21 | 34.32 | 131,724 | +0.29(+0.85%) |
Aug 11, 2017 | 34.03 | 34.10 | 33.95 | 34.03 | 82,457 | +0.00(+0.00%) |
Aug 10, 2017 | 34.25 | 34.29 | 34.01 | 34.03 | 51,482 | -0.42(-1.23%) |
Aug 09, 2017 | 34.52 | 34.52 | 34.35 | 34.45 | 108,568 | -0.10(-0.29%) |
Aug 08, 2017 | 34.56 | 34.76 | 34.51 | 34.55 | 122,971 | -0.07(-0.19%) |
Aug 07, 2017 | 34.51 | 34.64 | 34.51 | 34.62 | 93,181 | +0.07(+0.22%) |
Aug 04, 2017 | 34.52 | 34.57 | 34.46 | 34.54 | 63,916 | +0.07(+0.19%) |
Aug 03, 2017 | 34.47 | 34.54 | 34.43 | 34.47 | 57,548 | -0.03(-0.10%) |
Aug 02, 2017 | 34.68 | 34.68 | 34.43 | 34.51 | 361,985 | -0.15(-0.43%) |