Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.84 | 35.13 | 34.84 | 35.04 | 1,027,083 | +0.19(+0.55%) |
Sep 28, 2017 | 35.07 | 35.12 | 34.84 | 34.85 | 578,500 | -0.27(-0.78%) |
Sep 27, 2017 | 34.92 | 35.25 | 34.92 | 35.13 | 875,121 | +0.24(+0.68%) |
Sep 26, 2017 | 35.07 | 35.17 | 34.87 | 34.89 | 539,422 | -0.12(-0.35%) |
Sep 25, 2017 | 35.07 | 35.13 | 34.87 | 35.01 | 789,419 | -0.06(-0.17%) |
Sep 22, 2017 | 34.91 | 35.15 | 34.89 | 35.07 | 800,473 | +0.20(+0.57%) |
Sep 21, 2017 | 34.85 | 34.94 | 34.63 | 34.88 | 1,293,238 | -0.01(-0.02%) |
Sep 20, 2017 | 34.89 | 35.02 | 34.72 | 34.88 | 585,795 | +0.08(+0.22%) |
Sep 19, 2017 | 34.81 | 35.01 | 34.71 | 34.81 | 723,675 | +0.11(+0.33%) |
Sep 18, 2017 | 34.75 | 34.80 | 34.49 | 34.69 | 955,638 | -0.09(-0.26%) |
Sep 15, 2017 | 34.71 | 34.87 | 34.68 | 34.78 | 951,454 | +0.09(+0.26%) |
Sep 14, 2017 | 34.75 | 34.77 | 34.53 | 34.69 | 882,072 | -0.09(-0.26%) |
Sep 13, 2017 | 35.01 | 35.19 | 34.78 | 34.78 | 631,999 | -0.21(-0.59%) |
Sep 12, 2017 | 34.85 | 35.10 | 34.81 | 34.99 | 956,738 | +0.13(+0.37%) |
Sep 11, 2017 | 34.82 | 34.99 | 34.67 | 34.86 | 888,341 | +0.08(+0.24%) |
Sep 08, 2017 | 34.72 | 34.91 | 34.72 | 34.78 | 905,830 | -0.06(-0.18%) |
Sep 07, 2017 | 35.00 | 35.04 | 34.74 | 34.84 | 1,252,879 | +0.04(+0.11%) |
Sep 06, 2017 | 34.68 | 35.40 | 34.62 | 34.80 | 1,648,886 | +0.54(+1.58%) |
Sep 05, 2017 | 34.73 | 34.74 | 34.19 | 34.26 | 1,102,065 | -0.47(-1.36%) |
Sep 01, 2017 | 35.17 | 35.17 | 34.68 | 34.73 | 1,438,864 | -0.17(-0.48%) |
Aug 31, 2017 | 34.76 | 35.04 | 34.69 | 34.90 | 1,242,868 | +0.23(+0.66%) |
Aug 30, 2017 | 34.46 | 34.75 | 34.35 | 34.67 | 941,704 | +0.13(+0.38%) |
Aug 29, 2017 | 34.51 | 34.59 | 34.38 | 34.54 | 995,322 | -0.11(-0.31%) |
Aug 28, 2017 | 35.01 | 35.01 | 34.59 | 34.65 | 1,212,202 | -0.30(-0.85%) |
Aug 25, 2017 | 35.10 | 35.27 | 34.94 | 34.94 | 1,119,779 | -0.07(-0.20%) |
Aug 24, 2017 | 35.23 | 35.23 | 35.01 | 35.01 | 708,906 | -0.10(-0.28%) |
Aug 23, 2017 | 34.91 | 35.23 | 34.91 | 35.11 | 1,181,796 | -0.03(-0.09%) |
Aug 22, 2017 | 35.06 | 35.21 | 34.90 | 35.14 | 1,901,281 | +0.15(+0.44%) |
Aug 21, 2017 | 35.05 | 35.05 | 34.90 | 34.99 | 930,876 | -0.03(-0.09%) |
Aug 18, 2017 | 35.26 | 35.26 | 34.98 | 35.02 | 1,911,413 | -0.07(-0.20%) |
Aug 17, 2017 | 35.37 | 35.39 | 35.07 | 35.09 | 1,331,502 | -0.31(-0.88%) |
Aug 16, 2017 | 35.35 | 35.53 | 35.33 | 35.40 | 919,608 | +0.04(+0.11%) |
Aug 15, 2017 | 35.33 | 35.46 | 35.26 | 35.36 | 1,295,245 | +0.41(+1.18%) |
Aug 14, 2017 | 35.04 | 35.29 | 34.76 | 34.95 | 1,580,008 | +0.05(+0.13%) |
Aug 11, 2017 | 34.85 | 35.09 | 34.74 | 34.91 | 2,025,356 | +0.00(+0.00%) |
Aug 10, 2017 | 35.24 | 35.24 | 34.85 | 34.91 | 1,617,904 | -0.37(-1.04%) |
Aug 09, 2017 | 35.12 | 35.35 | 35.04 | 35.27 | 1,584,587 | -0.04(-0.11%) |
Aug 08, 2017 | 35.42 | 35.48 | 35.28 | 35.31 | 1,112,913 | -0.20(-0.55%) |
Aug 07, 2017 | 35.45 | 35.61 | 35.36 | 35.51 | 1,163,957 | -0.02(-0.04%) |
Aug 04, 2017 | 35.73 | 35.78 | 35.42 | 35.52 | 1,306,926 | -0.14(-0.40%) |
Aug 03, 2017 | 35.75 | 35.85 | 35.55 | 35.66 | 1,878,582 | -0.02(-0.06%) |
Aug 02, 2017 | 35.94 | 36.00 | 35.60 | 35.69 | 2,061,246 | -0.33(-0.92%) |
Aug 01, 2017 | 35.17 | 36.48 | 35.12 | 36.02 | 3,195,968 | +1.55(+4.51%) |
Jul 31, 2017 | 34.67 | 34.75 | 34.44 | 34.46 | 1,908,546 | -0.13(-0.37%) |
Jul 28, 2017 | 34.56 | 34.65 | 34.41 | 34.59 | 1,142,404 | +0.14(+0.39%) |
Jul 27, 2017 | 34.55 | 34.61 | 34.24 | 34.46 | 1,542,195 | -0.05(-0.15%) |
Jul 26, 2017 | 34.37 | 34.68 | 34.29 | 34.51 | 2,422,022 | +0.15(+0.44%) |
Jul 25, 2017 | 34.57 | 34.58 | 34.33 | 34.36 | 835,200 | -0.16(-0.46%) |
Jul 24, 2017 | 34.52 | 34.57 | 34.35 | 34.52 | 1,110,711 | +0.04(+0.11%) |
Jul 21, 2017 | 34.46 | 34.52 | 34.33 | 34.48 | 1,223,684 | +0.02(+0.07%) |
Jul 20, 2017 | 34.48 | 34.56 | 34.41 | 34.46 | 1,139,198 | -0.02(-0.07%) |
Jul 19, 2017 | 34.80 | 34.81 | 34.43 | 34.48 | 883,757 | -0.14(-0.39%) |
Jul 18, 2017 | 34.63 | 34.68 | 34.47 | 34.61 | 1,967,727 | +0.12(+0.35%) |
Jul 17, 2017 | 34.55 | 34.65 | 34.41 | 34.49 | 1,221,225 | -0.11(-0.33%) |
Jul 14, 2017 | 34.49 | 34.65 | 34.42 | 34.61 | 1,929,692 | +0.20(+0.59%) |
Jul 13, 2017 | 34.61 | 34.64 | 34.35 | 34.40 | 1,092,021 | -0.21(-0.61%) |
Jul 12, 2017 | 34.49 | 34.83 | 34.37 | 34.61 | 2,561,777 | +0.27(+0.79%) |
Jul 11, 2017 | 34.28 | 34.35 | 34.09 | 34.34 | 1,374,685 | +0.07(+0.20%) |
Jul 10, 2017 | 34.44 | 34.47 | 34.27 | 34.28 | 1,274,142 | -0.14(-0.39%) |
Jul 07, 2017 | 34.58 | 34.61 | 34.31 | 34.41 | 1,227,454 | +0.00(+0.00%) |
Jul 06, 2017 | 34.65 | 34.72 | 34.38 | 34.41 | 1,586,231 | -0.36(-1.04%) |
Jul 05, 2017 | 34.82 | 34.84 | 34.53 | 34.77 | 1,444,034 | +0.02(+0.04%) |