Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 34.83 | 34.89 | 34.79 | 34.85 | 6,653 | +0.12(+0.35%) |
Jul 31, 2017 | 35.10 | 35.10 | 34.65 | 34.73 | 3,598 | -0.03(-0.08%) |
Jul 28, 2017 | 34.73 | 34.81 | 34.68 | 34.76 | 5,453 | -0.04(-0.11%) |
Jul 27, 2017 | 35.03 | 35.04 | 34.75 | 34.80 | 2,750 | -0.10(-0.27%) |
Jul 26, 2017 | 35.10 | 35.10 | 34.88 | 34.89 | 68,523 | +0.08(+0.22%) |
Jul 25, 2017 | 35.06 | 35.06 | 34.81 | 34.82 | 8,878 | +0.01(+0.03%) |
Jul 24, 2017 | 34.75 | 34.83 | 34.75 | 34.81 | 6,225 | +0.03(+0.08%) |
Jul 21, 2017 | 34.82 | 34.82 | 34.74 | 34.78 | 13,490 | -0.06(-0.16%) |
Jul 20, 2017 | 34.85 | 34.95 | 34.81 | 34.84 | 15,708 | -0.04(-0.11%) |
Jul 19, 2017 | 34.91 | 34.96 | 34.84 | 34.87 | 19,969 | +0.03(+0.08%) |
Jul 18, 2017 | 34.79 | 34.85 | 34.74 | 34.84 | 27,342 | -0.06(-0.16%) |
Jul 17, 2017 | 34.83 | 34.92 | 34.82 | 34.90 | 16,234 | +0.06(+0.16%) |
Jul 14, 2017 | 34.78 | 34.87 | 34.78 | 34.84 | 5,844 | +0.17(+0.50%) |
Jul 13, 2017 | 34.90 | 34.90 | 34.62 | 34.67 | 5,856 | -0.04(-0.12%) |
Jul 12, 2017 | 34.76 | 34.76 | 34.63 | 34.71 | 12,329 | +0.25(+0.72%) |
Jul 11, 2017 | 34.44 | 34.54 | 34.43 | 34.46 | 5,910 | -0.05(-0.15%) |
Jul 10, 2017 | 34.46 | 34.55 | 34.46 | 34.52 | 5,117 | +0.00(+0.00%) |
Jul 07, 2017 | 34.46 | 34.56 | 34.45 | 34.52 | 15,202 | +0.21(+0.61%) |
Jul 06, 2017 | 34.41 | 34.45 | 34.27 | 34.31 | 5,182 | -0.17(-0.48%) |
Jul 05, 2017 | 34.45 | 34.56 | 34.44 | 34.47 | 6,203 | +0.02(+0.06%) |