Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.75 | 35.92 | 35.58 | 35.61 | 915,272 | -0.14(-0.38%) |
Oct 30, 2017 | 35.66 | 35.89 | 35.66 | 35.75 | 823,246 | +0.00(+0.00%) |
Oct 27, 2017 | 35.94 | 35.94 | 35.60 | 35.75 | 663,293 | -0.26(-0.72%) |
Oct 26, 2017 | 35.95 | 36.12 | 35.94 | 36.01 | 395,175 | +0.08(+0.23%) |
Oct 25, 2017 | 36.15 | 36.22 | 35.72 | 35.92 | 532,845 | -0.18(-0.51%) |
Oct 24, 2017 | 36.13 | 36.31 | 36.07 | 36.10 | 529,217 | -0.04(-0.11%) |
Oct 23, 2017 | 36.29 | 36.45 | 36.13 | 36.14 | 726,809 | -0.10(-0.27%) |
Oct 20, 2017 | 36.39 | 36.46 | 36.15 | 36.24 | 527,585 | -0.15(-0.42%) |
Oct 19, 2017 | 36.09 | 36.44 | 36.06 | 36.39 | 632,946 | +0.21(+0.59%) |
Oct 18, 2017 | 36.55 | 36.61 | 36.09 | 36.18 | 1,135,760 | -0.36(-0.98%) |
Oct 17, 2017 | 36.23 | 36.96 | 36.23 | 36.54 | 2,111,630 | +0.59(+1.65%) |
Oct 16, 2017 | 35.47 | 35.98 | 35.47 | 35.94 | 1,092,700 | +0.36(+1.00%) |
Oct 13, 2017 | 35.32 | 35.69 | 35.32 | 35.59 | 994,038 | +0.29(+0.82%) |
Oct 12, 2017 | 35.18 | 35.35 | 35.15 | 35.30 | 1,487,373 | +0.08(+0.24%) |
Oct 11, 2017 | 35.10 | 35.25 | 35.00 | 35.21 | 1,867,770 | +0.20(+0.56%) |
Oct 10, 2017 | 35.09 | 35.18 | 35.00 | 35.02 | 2,385,636 | +0.19(+0.55%) |
Oct 09, 2017 | 34.97 | 35.01 | 34.79 | 34.83 | 772,821 | -0.13(-0.37%) |
Oct 06, 2017 | 34.99 | 35.04 | 34.90 | 34.96 | 1,784,049 | -0.02(-0.07%) |
Oct 05, 2017 | 35.12 | 35.32 | 34.94 | 34.98 | 770,915 | -0.31(-0.88%) |
Oct 04, 2017 | 35.07 | 35.33 | 35.03 | 35.29 | 573,098 | +0.24(+0.67%) |
Oct 03, 2017 | 34.87 | 35.06 | 34.83 | 35.06 | 607,305 | +0.14(+0.39%) |
Oct 02, 2017 | 34.93 | 35.13 | 34.86 | 34.92 | 633,668 | +0.04(+0.11%) |
Sep 29, 2017 | 34.68 | 34.97 | 34.68 | 34.88 | 1,031,884 | +0.19(+0.55%) |
Sep 28, 2017 | 34.90 | 34.96 | 34.68 | 34.69 | 581,204 | -0.27(-0.78%) |
Sep 27, 2017 | 34.76 | 35.09 | 34.76 | 34.96 | 879,212 | +0.24(+0.68%) |
Sep 26, 2017 | 34.91 | 35.00 | 34.71 | 34.73 | 541,944 | -0.12(-0.35%) |
Sep 25, 2017 | 34.90 | 34.96 | 34.71 | 34.85 | 793,109 | -0.06(-0.17%) |
Sep 22, 2017 | 34.75 | 34.99 | 34.73 | 34.91 | 804,214 | +0.20(+0.57%) |
Sep 21, 2017 | 34.69 | 34.77 | 34.47 | 34.71 | 1,299,283 | -0.01(-0.02%) |
Sep 20, 2017 | 34.73 | 34.86 | 34.56 | 34.72 | 588,533 | +0.08(+0.22%) |
Sep 19, 2017 | 34.64 | 34.85 | 34.55 | 34.64 | 727,057 | +0.11(+0.33%) |
Sep 18, 2017 | 34.58 | 34.63 | 34.33 | 34.53 | 960,105 | -0.09(-0.26%) |
Sep 15, 2017 | 34.55 | 34.71 | 34.52 | 34.62 | 955,901 | +0.09(+0.26%) |
Sep 14, 2017 | 34.59 | 34.61 | 34.37 | 34.53 | 886,195 | -0.09(-0.26%) |
Sep 13, 2017 | 34.84 | 35.02 | 34.62 | 34.62 | 634,953 | -0.21(-0.59%) |
Sep 12, 2017 | 34.69 | 34.94 | 34.65 | 34.83 | 961,210 | +0.13(+0.37%) |
Sep 11, 2017 | 34.66 | 34.83 | 34.51 | 34.70 | 892,493 | +0.08(+0.24%) |
Sep 08, 2017 | 34.56 | 34.75 | 34.55 | 34.61 | 910,064 | -0.06(-0.18%) |
Sep 07, 2017 | 34.83 | 34.87 | 34.58 | 34.68 | 1,258,735 | +0.04(+0.11%) |
Sep 06, 2017 | 34.52 | 35.24 | 34.45 | 34.64 | 1,656,594 | +0.54(+1.58%) |
Sep 05, 2017 | 34.57 | 34.58 | 34.03 | 34.10 | 1,107,217 | -0.47(-1.36%) |
Sep 01, 2017 | 35.00 | 35.00 | 34.52 | 34.57 | 1,445,590 | -0.17(-0.48%) |
Aug 31, 2017 | 34.60 | 34.88 | 34.53 | 34.74 | 1,248,678 | +0.23(+0.66%) |
Aug 30, 2017 | 34.30 | 34.59 | 34.19 | 34.51 | 946,106 | +0.13(+0.38%) |
Aug 29, 2017 | 34.35 | 34.42 | 34.22 | 34.38 | 999,975 | -0.11(-0.31%) |
Aug 28, 2017 | 34.84 | 34.85 | 34.42 | 34.48 | 1,217,868 | -0.30(-0.85%) |
Aug 25, 2017 | 34.93 | 35.11 | 34.78 | 34.78 | 1,125,013 | -0.07(-0.20%) |
Aug 24, 2017 | 35.07 | 35.07 | 34.85 | 34.85 | 712,220 | -0.10(-0.28%) |
Aug 23, 2017 | 34.74 | 35.06 | 34.74 | 34.95 | 1,187,320 | -0.03(-0.09%) |
Aug 22, 2017 | 34.90 | 35.05 | 34.74 | 34.98 | 1,910,168 | +0.15(+0.44%) |
Aug 21, 2017 | 34.89 | 34.89 | 34.74 | 34.83 | 935,228 | -0.03(-0.09%) |
Aug 18, 2017 | 35.09 | 35.09 | 34.82 | 34.86 | 1,920,347 | -0.07(-0.20%) |
Aug 17, 2017 | 35.21 | 35.23 | 34.91 | 34.93 | 1,337,726 | -0.31(-0.88%) |
Aug 16, 2017 | 35.18 | 35.37 | 35.17 | 35.24 | 923,906 | +0.04(+0.11%) |
Aug 15, 2017 | 35.17 | 35.29 | 35.10 | 35.20 | 1,301,300 | +0.41(+1.18%) |
Aug 14, 2017 | 34.88 | 35.12 | 34.59 | 34.79 | 1,587,393 | +0.04(+0.13%) |
Aug 11, 2017 | 34.69 | 34.93 | 34.58 | 34.74 | 2,034,823 | +0.00(+0.00%) |
Aug 10, 2017 | 35.07 | 35.07 | 34.68 | 34.74 | 1,625,466 | -0.37(-1.04%) |
Aug 09, 2017 | 34.95 | 35.18 | 34.88 | 35.11 | 1,591,994 | -0.04(-0.11%) |
Aug 08, 2017 | 35.25 | 35.32 | 35.12 | 35.15 | 1,118,114 | -0.19(-0.55%) |
Aug 07, 2017 | 35.28 | 35.44 | 35.20 | 35.34 | 1,169,398 | -0.01(-0.04%) |
Aug 04, 2017 | 35.57 | 35.62 | 35.26 | 35.36 | 1,313,035 | -0.14(-0.40%) |
Aug 03, 2017 | 35.59 | 35.69 | 35.39 | 35.50 | 1,887,362 | -0.02(-0.06%) |
Aug 02, 2017 | 35.78 | 35.83 | 35.44 | 35.52 | 2,070,881 | -0.33(-0.92%) |