Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.92 | 36.07 | 35.92 | 36.02 | 14,488 | +0.14(+0.40%) |
Oct 30, 2017 | 36.04 | 36.10 | 35.87 | 35.88 | 17,035 | -0.18(-0.50%) |
Oct 27, 2017 | 36.02 | 36.06 | 35.79 | 36.06 | 16,903 | +0.11(+0.32%) |
Oct 26, 2017 | 36.05 | 36.05 | 35.89 | 35.95 | 8,460 | -0.06(-0.16%) |
Oct 25, 2017 | 36.10 | 36.10 | 35.81 | 36.01 | 92,730 | -0.14(-0.40%) |
Oct 24, 2017 | 36.18 | 36.18 | 36.06 | 36.15 | 28,985 | +0.08(+0.21%) |
Oct 23, 2017 | 36.15 | 36.40 | 36.04 | 36.07 | 22,053 | -0.04(-0.11%) |
Oct 20, 2017 | 36.16 | 36.21 | 36.11 | 36.11 | 23,301 | +0.17(+0.48%) |
Oct 19, 2017 | 35.83 | 36.02 | 35.81 | 35.94 | 41,948 | +0.11(+0.32%) |
Oct 18, 2017 | 35.92 | 35.94 | 35.80 | 35.82 | 38,223 | -0.02(-0.05%) |
Oct 17, 2017 | 35.93 | 35.93 | 35.77 | 35.84 | 20,115 | -0.05(-0.13%) |
Oct 16, 2017 | 36.02 | 36.02 | 35.74 | 35.89 | 34,693 | +0.01(+0.03%) |
Oct 13, 2017 | 35.89 | 35.91 | 35.82 | 35.88 | 68,672 | +0.01(+0.03%) |
Oct 12, 2017 | 35.95 | 35.95 | 35.82 | 35.87 | 23,243 | +0.00(+0.01%) |
Oct 11, 2017 | 35.86 | 35.89 | 35.80 | 35.87 | 22,127 | +0.03(+0.10%) |
Oct 10, 2017 | 35.80 | 35.83 | 35.73 | 35.83 | 13,214 | +0.11(+0.32%) |
Oct 09, 2017 | 35.74 | 35.78 | 35.69 | 35.72 | 36,012 | -0.05(-0.13%) |
Oct 06, 2017 | 35.82 | 35.82 | 35.69 | 35.77 | 25,591 | -0.02(-0.05%) |
Oct 05, 2017 | 35.74 | 35.80 | 35.68 | 35.79 | 54,724 | +0.09(+0.24%) |
Oct 04, 2017 | 35.72 | 35.74 | 35.63 | 35.70 | 59,224 | +0.07(+0.19%) |
Oct 03, 2017 | 35.43 | 35.66 | 35.43 | 35.63 | 9,693 | +0.10(+0.27%) |
Oct 02, 2017 | 35.44 | 35.54 | 35.37 | 35.54 | 4,773 | +0.17(+0.48%) |
Sep 29, 2017 | 35.11 | 35.40 | 35.11 | 35.37 | 18,159 | +0.23(+0.64%) |
Sep 28, 2017 | 35.17 | 35.19 | 35.13 | 35.14 | 8,189 | -0.04(-0.12%) |
Sep 27, 2017 | 35.11 | 35.20 | 34.98 | 35.19 | 10,529 | +0.16(+0.45%) |
Sep 26, 2017 | 35.07 | 35.09 | 34.98 | 35.03 | 7,382 | +0.04(+0.12%) |
Sep 25, 2017 | 34.91 | 34.99 | 34.90 | 34.99 | 3,368 | -0.03(-0.08%) |
Sep 22, 2017 | 35.03 | 35.03 | 34.94 | 35.01 | 5,849 | +0.09(+0.25%) |
Sep 21, 2017 | 34.91 | 35.04 | 34.88 | 34.93 | 5,131 | -0.16(-0.47%) |
Sep 20, 2017 | 34.97 | 35.09 | 34.94 | 35.09 | 6,879 | +0.12(+0.35%) |
Sep 19, 2017 | 35.05 | 35.09 | 34.95 | 34.97 | 26,007 | -0.05(-0.14%) |
Sep 18, 2017 | 34.87 | 35.02 | 34.87 | 35.02 | 3,201 | +0.05(+0.14%) |
Sep 15, 2017 | 34.87 | 34.97 | 34.81 | 34.97 | 4,473 | +0.22(+0.63%) |
Sep 14, 2017 | 34.77 | 34.83 | 34.70 | 34.75 | 27,976 | -0.10(-0.30%) |
Sep 13, 2017 | 35.01 | 35.01 | 34.81 | 34.85 | 5,868 | -0.03(-0.08%) |
Sep 12, 2017 | 34.87 | 34.88 | 34.78 | 34.88 | 10,953 | +0.13(+0.38%) |
Sep 11, 2017 | 34.75 | 34.82 | 34.65 | 34.75 | 5,989 | +0.21(+0.61%) |
Sep 08, 2017 | 34.42 | 34.57 | 34.42 | 34.54 | 27,591 | +0.05(+0.14%) |
Sep 07, 2017 | 34.48 | 34.50 | 34.39 | 34.49 | 8,713 | +0.05(+0.14%) |
Sep 06, 2017 | 34.40 | 34.45 | 34.32 | 34.45 | 7,786 | +0.08(+0.22%) |
Sep 05, 2017 | 34.64 | 34.64 | 34.27 | 34.37 | 9,859 | -0.29(-0.82%) |
Sep 01, 2017 | 34.65 | 34.65 | 34.60 | 34.65 | 10,977 | +0.12(+0.36%) |
Aug 31, 2017 | 34.45 | 34.54 | 34.43 | 34.53 | 7,853 | +0.17(+0.50%) |
Aug 30, 2017 | 34.19 | 34.36 | 34.19 | 34.36 | 12,604 | +0.22(+0.64%) |
Aug 29, 2017 | 34.11 | 34.21 | 34.08 | 34.14 | 7,091 | +0.04(+0.11%) |
Aug 28, 2017 | 34.17 | 34.19 | 34.07 | 34.10 | 11,501 | -0.09(-0.25%) |
Aug 25, 2017 | 34.11 | 34.22 | 34.10 | 34.19 | 5,757 | +0.10(+0.31%) |
Aug 24, 2017 | 34.13 | 34.17 | 34.04 | 34.08 | 4,950 | -0.10(-0.31%) |
Aug 23, 2017 | 34.29 | 34.29 | 34.13 | 34.19 | 11,683 | -0.13(-0.39%) |
Aug 22, 2017 | 34.09 | 34.32 | 34.09 | 34.32 | 9,363 | +0.23(+0.67%) |
Aug 21, 2017 | 33.98 | 34.09 | 33.98 | 34.09 | 17,601 | +0.00(+0.00%) |
Aug 18, 2017 | 34.04 | 34.17 | 34.02 | 34.09 | 9,178 | -0.06(-0.17%) |
Aug 17, 2017 | 34.45 | 34.47 | 34.14 | 34.15 | 7,766 | -0.40(-1.16%) |
Aug 16, 2017 | 34.57 | 34.63 | 34.47 | 34.55 | 8,206 | +0.04(+0.11%) |
Aug 15, 2017 | 34.50 | 34.54 | 34.45 | 34.51 | 12,809 | -0.08(-0.22%) |
Aug 14, 2017 | 34.45 | 34.60 | 34.45 | 34.59 | 5,669 | +0.29(+0.83%) |
Aug 11, 2017 | 34.27 | 34.35 | 34.26 | 34.30 | 3,723 | -0.06(-0.18%) |
Aug 10, 2017 | 34.48 | 34.48 | 34.28 | 34.36 | 13,201 | -0.26(-0.76%) |
Aug 09, 2017 | 34.74 | 34.74 | 34.54 | 34.63 | 18,842 | -0.04(-0.11%) |
Aug 08, 2017 | 34.68 | 34.80 | 34.62 | 34.66 | 18,025 | +0.02(+0.07%) |
Aug 07, 2017 | 34.68 | 34.71 | 34.64 | 34.64 | 4,279 | -0.06(-0.18%) |
Aug 04, 2017 | 34.66 | 34.73 | 34.63 | 34.70 | 3,900 | +0.04(+0.11%) |
Aug 03, 2017 | 34.92 | 34.92 | 34.65 | 34.66 | 10,584 | -0.12(-0.36%) |
Aug 02, 2017 | 34.78 | 34.79 | 34.67 | 34.79 | 24,833 | -0.06(-0.18%) |