Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.76 | 35.93 | 35.59 | 35.62 | 915,031 | -0.14(-0.38%) |
Oct 30, 2017 | 35.67 | 35.90 | 35.67 | 35.76 | 823,030 | +0.00(+0.00%) |
Oct 27, 2017 | 35.95 | 35.95 | 35.61 | 35.76 | 663,118 | -0.26(-0.72%) |
Oct 26, 2017 | 35.96 | 36.13 | 35.95 | 36.02 | 395,071 | +0.08(+0.23%) |
Oct 25, 2017 | 36.16 | 36.23 | 35.73 | 35.93 | 532,705 | -0.18(-0.51%) |
Oct 24, 2017 | 36.14 | 36.32 | 36.08 | 36.11 | 529,078 | -0.04(-0.11%) |
Oct 23, 2017 | 36.30 | 36.46 | 36.14 | 36.15 | 726,617 | -0.10(-0.27%) |
Oct 20, 2017 | 36.40 | 36.47 | 36.16 | 36.25 | 527,446 | -0.15(-0.42%) |
Oct 19, 2017 | 36.10 | 36.45 | 36.07 | 36.40 | 632,780 | +0.21(+0.59%) |
Oct 18, 2017 | 36.56 | 36.62 | 36.10 | 36.19 | 1,135,461 | -0.36(-0.98%) |
Oct 17, 2017 | 36.24 | 36.97 | 36.24 | 36.55 | 2,111,074 | +0.59(+1.65%) |
Oct 16, 2017 | 35.48 | 35.99 | 35.48 | 35.95 | 1,092,413 | +0.36(+1.00%) |
Oct 13, 2017 | 35.33 | 35.70 | 35.33 | 35.60 | 993,777 | +0.29(+0.82%) |
Oct 12, 2017 | 35.19 | 35.36 | 35.16 | 35.31 | 1,486,982 | +0.08(+0.24%) |
Oct 11, 2017 | 35.11 | 35.25 | 35.01 | 35.22 | 1,867,278 | +0.20(+0.56%) |
Oct 10, 2017 | 35.10 | 35.19 | 35.01 | 35.03 | 2,385,008 | +0.19(+0.55%) |
Oct 09, 2017 | 34.98 | 35.02 | 34.79 | 34.84 | 772,617 | -0.13(-0.37%) |
Oct 06, 2017 | 35.00 | 35.05 | 34.90 | 34.97 | 1,783,579 | -0.02(-0.07%) |
Oct 05, 2017 | 35.13 | 35.33 | 34.95 | 34.99 | 770,712 | -0.31(-0.88%) |
Oct 04, 2017 | 35.08 | 35.34 | 35.04 | 35.30 | 572,947 | +0.24(+0.67%) |
Oct 03, 2017 | 34.87 | 35.06 | 34.84 | 35.06 | 607,145 | +0.14(+0.39%) |
Oct 02, 2017 | 34.94 | 35.14 | 34.87 | 34.93 | 633,502 | +0.04(+0.11%) |
Sep 29, 2017 | 34.68 | 34.98 | 34.68 | 34.89 | 1,031,612 | +0.19(+0.55%) |
Sep 28, 2017 | 34.91 | 34.97 | 34.69 | 34.70 | 581,051 | -0.27(-0.78%) |
Sep 27, 2017 | 34.77 | 35.09 | 34.77 | 34.97 | 878,980 | +0.24(+0.68%) |
Sep 26, 2017 | 34.92 | 35.01 | 34.71 | 34.74 | 541,801 | -0.12(-0.35%) |
Sep 25, 2017 | 34.91 | 34.97 | 34.72 | 34.86 | 792,900 | -0.06(-0.17%) |
Sep 22, 2017 | 34.76 | 35.00 | 34.74 | 34.92 | 804,003 | +0.20(+0.57%) |
Sep 21, 2017 | 34.70 | 34.78 | 34.48 | 34.72 | 1,298,941 | -0.01(-0.02%) |
Sep 20, 2017 | 34.74 | 34.87 | 34.57 | 34.73 | 588,378 | +0.08(+0.22%) |
Sep 19, 2017 | 34.65 | 34.86 | 34.56 | 34.65 | 726,866 | +0.11(+0.33%) |
Sep 18, 2017 | 34.59 | 34.64 | 34.34 | 34.54 | 959,852 | -0.09(-0.26%) |
Sep 15, 2017 | 34.55 | 34.72 | 34.53 | 34.63 | 955,649 | +0.09(+0.26%) |
Sep 14, 2017 | 34.60 | 34.62 | 34.38 | 34.54 | 885,962 | -0.09(-0.26%) |
Sep 13, 2017 | 34.85 | 35.03 | 34.63 | 34.63 | 634,786 | -0.21(-0.59%) |
Sep 12, 2017 | 34.70 | 34.95 | 34.66 | 34.84 | 960,957 | +0.13(+0.37%) |
Sep 11, 2017 | 34.67 | 34.84 | 34.52 | 34.71 | 892,258 | +0.08(+0.24%) |
Sep 08, 2017 | 34.57 | 34.76 | 34.56 | 34.62 | 909,824 | -0.06(-0.18%) |
Sep 07, 2017 | 34.84 | 34.88 | 34.59 | 34.68 | 1,258,403 | +0.04(+0.11%) |
Sep 06, 2017 | 34.52 | 35.25 | 34.46 | 34.65 | 1,656,158 | +0.54(+1.58%) |
Sep 05, 2017 | 34.58 | 34.59 | 34.04 | 34.11 | 1,106,925 | -0.47(-1.36%) |
Sep 01, 2017 | 35.01 | 35.01 | 34.53 | 34.58 | 1,445,209 | -0.17(-0.48%) |
Aug 31, 2017 | 34.61 | 34.89 | 34.54 | 34.75 | 1,248,349 | +0.23(+0.66%) |
Aug 30, 2017 | 34.30 | 34.60 | 34.20 | 34.52 | 945,856 | +0.13(+0.38%) |
Aug 29, 2017 | 34.36 | 34.43 | 34.23 | 34.39 | 999,711 | -0.11(-0.31%) |
Aug 28, 2017 | 34.85 | 34.86 | 34.43 | 34.49 | 1,217,547 | -0.30(-0.85%) |
Aug 25, 2017 | 34.94 | 35.12 | 34.79 | 34.79 | 1,124,717 | -0.07(-0.20%) |
Aug 24, 2017 | 35.08 | 35.08 | 34.86 | 34.86 | 712,032 | -0.10(-0.28%) |
Aug 23, 2017 | 34.75 | 35.07 | 34.75 | 34.96 | 1,187,008 | -0.03(-0.09%) |
Aug 22, 2017 | 34.90 | 35.06 | 34.75 | 34.99 | 1,909,665 | +0.15(+0.44%) |
Aug 21, 2017 | 34.90 | 34.90 | 34.75 | 34.84 | 934,981 | -0.03(-0.09%) |
Aug 18, 2017 | 35.10 | 35.10 | 34.82 | 34.87 | 1,919,841 | -0.07(-0.20%) |
Aug 17, 2017 | 35.22 | 35.24 | 34.92 | 34.94 | 1,337,374 | -0.31(-0.88%) |
Aug 16, 2017 | 35.19 | 35.38 | 35.18 | 35.25 | 923,663 | +0.04(+0.11%) |
Aug 15, 2017 | 35.18 | 35.30 | 35.11 | 35.21 | 1,300,957 | +0.41(+1.18%) |
Aug 14, 2017 | 34.89 | 35.13 | 34.60 | 34.80 | 1,586,975 | +0.04(+0.13%) |
Aug 11, 2017 | 34.70 | 34.94 | 34.59 | 34.75 | 2,034,287 | +0.00(+0.00%) |
Aug 10, 2017 | 35.08 | 35.08 | 34.69 | 34.75 | 1,625,038 | -0.37(-1.04%) |
Aug 09, 2017 | 34.96 | 35.19 | 34.89 | 35.12 | 1,591,575 | -0.04(-0.11%) |
Aug 08, 2017 | 35.26 | 35.33 | 35.13 | 35.16 | 1,117,820 | -0.19(-0.55%) |
Aug 07, 2017 | 35.29 | 35.45 | 35.20 | 35.35 | 1,169,090 | -0.02(-0.04%) |
Aug 04, 2017 | 35.58 | 35.63 | 35.27 | 35.37 | 1,312,690 | -0.14(-0.40%) |
Aug 03, 2017 | 35.60 | 35.69 | 35.40 | 35.51 | 1,886,866 | -0.02(-0.06%) |
Aug 02, 2017 | 35.78 | 35.84 | 35.45 | 35.53 | 2,070,336 | -0.33(-0.92%) |