Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.80 | 34.80 | 34.67 | 34.73 | 10,174 | -0.02(-0.07%) |
Sep 28, 2017 | 34.67 | 34.77 | 34.64 | 34.75 | 9,814 | +0.06(+0.19%) |
Sep 27, 2017 | 34.83 | 34.83 | 34.55 | 34.69 | 25,724 | -0.06(-0.16%) |
Sep 26, 2017 | 34.82 | 34.82 | 34.72 | 34.74 | 52,827 | +0.01(+0.02%) |
Sep 25, 2017 | 34.57 | 34.74 | 34.55 | 34.74 | 62,218 | +0.23(+0.66%) |
Sep 22, 2017 | 34.54 | 34.57 | 34.49 | 34.51 | 15,081 | -0.02(-0.05%) |
Sep 21, 2017 | 34.62 | 34.62 | 34.50 | 34.53 | 5,350 | -0.06(-0.16%) |
Sep 20, 2017 | 34.67 | 34.67 | 34.52 | 34.58 | 7,439 | -0.05(-0.15%) |
Sep 19, 2017 | 34.55 | 34.64 | 34.55 | 34.64 | 20,278 | +0.01(+0.04%) |
Sep 18, 2017 | 34.69 | 34.70 | 34.57 | 34.62 | 7,797 | -0.01(-0.02%) |
Sep 15, 2017 | 34.58 | 34.63 | 34.54 | 34.63 | 7,669 | +0.11(+0.33%) |
Sep 14, 2017 | 34.46 | 34.54 | 34.42 | 34.52 | 26,023 | +0.06(+0.17%) |
Sep 13, 2017 | 34.46 | 34.48 | 34.42 | 34.46 | 23,588 | +0.05(+0.16%) |
Sep 12, 2017 | 34.58 | 34.58 | 34.40 | 34.40 | 12,852 | -0.05(-0.15%) |
Sep 11, 2017 | 34.80 | 34.80 | 34.32 | 34.46 | 20,083 | +0.32(+0.94%) |
Sep 08, 2017 | 34.20 | 34.20 | 34.02 | 34.13 | 6,605 | +0.13(+0.38%) |
Sep 07, 2017 | 34.13 | 34.13 | 33.96 | 34.01 | 8,022 | -0.04(-0.13%) |
Sep 06, 2017 | 34.07 | 34.07 | 34.02 | 34.05 | 17,001 | +0.16(+0.47%) |
Sep 05, 2017 | 34.03 | 34.03 | 33.87 | 33.89 | 23,425 | -0.27(-0.80%) |
Sep 01, 2017 | 34.15 | 34.19 | 34.14 | 34.17 | 8,743 | +0.12(+0.34%) |
Aug 31, 2017 | 33.90 | 34.07 | 33.90 | 34.05 | 41,823 | +0.12(+0.35%) |
Aug 30, 2017 | 34.01 | 34.01 | 33.91 | 33.93 | 27,235 | +0.02(+0.05%) |
Aug 29, 2017 | 33.91 | 33.91 | 33.79 | 33.91 | 44,262 | -0.06(-0.19%) |
Aug 28, 2017 | 34.00 | 34.00 | 33.88 | 33.98 | 7,422 | -0.05(-0.15%) |
Aug 25, 2017 | 34.03 | 34.06 | 33.93 | 34.03 | 6,284 | +0.18(+0.53%) |
Aug 24, 2017 | 33.77 | 33.94 | 33.77 | 33.85 | 7,922 | -0.02(-0.07%) |
Aug 23, 2017 | 33.86 | 33.90 | 33.81 | 33.87 | 8,897 | -0.05(-0.15%) |
Aug 22, 2017 | 33.75 | 33.93 | 33.74 | 33.93 | 8,299 | +0.24(+0.72%) |
Aug 21, 2017 | 33.67 | 33.69 | 33.52 | 33.68 | 8,552 | +0.09(+0.26%) |
Aug 18, 2017 | 33.70 | 33.70 | 33.51 | 33.59 | 5,412 | -0.04(-0.13%) |
Aug 17, 2017 | 33.99 | 33.99 | 33.64 | 33.64 | 15,405 | -0.41(-1.21%) |
Aug 16, 2017 | 34.08 | 34.10 | 34.05 | 34.05 | 20,070 | +0.08(+0.24%) |
Aug 15, 2017 | 34.19 | 34.19 | 33.91 | 33.97 | 24,994 | -0.06(-0.18%) |
Aug 14, 2017 | 33.97 | 34.04 | 33.94 | 34.03 | 6,337 | +0.26(+0.78%) |
Aug 11, 2017 | 33.71 | 33.80 | 33.67 | 33.77 | 10,815 | -0.06(-0.16%) |
Aug 10, 2017 | 34.04 | 34.04 | 33.82 | 33.82 | 12,298 | -0.21(-0.61%) |
Aug 09, 2017 | 34.12 | 34.12 | 34.00 | 34.03 | 9,321 | -0.04(-0.13%) |
Aug 08, 2017 | 34.17 | 34.23 | 34.07 | 34.07 | 5,024 | -0.08(-0.23%) |
Aug 07, 2017 | 34.18 | 34.18 | 34.07 | 34.15 | 5,675 | +0.11(+0.32%) |
Aug 04, 2017 | 34.08 | 34.10 | 34.02 | 34.05 | 24,804 | -0.06(-0.16%) |
Aug 03, 2017 | 34.13 | 34.13 | 34.05 | 34.10 | 10,124 | +0.08(+0.25%) |
Aug 02, 2017 | 34.11 | 34.11 | 33.99 | 34.02 | 9,595 | -0.12(-0.34%) |
Aug 01, 2017 | 34.11 | 34.13 | 34.04 | 34.13 | 9,950 | +0.10(+0.28%) |
Jul 31, 2017 | 33.86 | 34.05 | 33.86 | 34.04 | 12,603 | +0.11(+0.33%) |
Jul 28, 2017 | 34.06 | 34.06 | 33.80 | 33.93 | 13,169 | -0.11(-0.31%) |
Jul 27, 2017 | 34.00 | 34.03 | 33.94 | 34.03 | 5,820 | +0.07(+0.19%) |
Jul 26, 2017 | 33.92 | 33.99 | 33.90 | 33.97 | 8,508 | +0.00(+0.00%) |
Jul 25, 2017 | 34.05 | 34.07 | 33.96 | 33.96 | 8,757 | +0.09(+0.25%) |
Jul 24, 2017 | 34.02 | 34.02 | 33.89 | 33.88 | 8,275 | -0.11(-0.33%) |
Jul 21, 2017 | 33.94 | 33.99 | 33.84 | 33.99 | 9,160 | +0.05(+0.14%) |
Jul 20, 2017 | 33.94 | 33.99 | 33.88 | 33.94 | 15,171 | +0.10(+0.28%) |
Jul 19, 2017 | 33.59 | 33.85 | 33.59 | 33.85 | 6,298 | +0.18(+0.52%) |
Jul 18, 2017 | 33.57 | 33.67 | 33.57 | 33.67 | 6,298 | -0.03(-0.08%) |
Jul 17, 2017 | 33.77 | 33.77 | 33.67 | 33.70 | 13,652 | +0.01(+0.04%) |
Jul 14, 2017 | 33.48 | 33.72 | 33.48 | 33.69 | 10,322 | +0.15(+0.44%) |
Jul 13, 2017 | 33.44 | 33.57 | 33.44 | 33.54 | 14,210 | +0.06(+0.17%) |
Jul 12, 2017 | 33.53 | 33.53 | 33.46 | 33.48 | 7,053 | +0.18(+0.55%) |
Jul 11, 2017 | 33.38 | 33.38 | 33.23 | 33.30 | 4,156 | -0.10(-0.29%) |
Jul 10, 2017 | 33.57 | 33.57 | 33.39 | 33.40 | 165,552 | -0.10(-0.31%) |
Jul 07, 2017 | 33.55 | 33.55 | 33.36 | 33.50 | 16,427 | +0.14(+0.43%) |
Jul 06, 2017 | 33.61 | 33.31 | 33.36 | 32,291 | -0.26(-0.76%) | |
Jul 05, 2017 | 33.81 | 33.81 | 33.55 | 33.61 | 33,081 | -0.18(-0.54%) |