Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.92 | 36.09 | 35.75 | 35.78 | 911,014 | -0.14(-0.38%) |
Oct 30, 2017 | 35.83 | 36.06 | 35.83 | 35.91 | 819,416 | +0.00(+0.00%) |
Oct 27, 2017 | 36.11 | 36.11 | 35.77 | 35.91 | 660,207 | -0.26(-0.72%) |
Oct 26, 2017 | 36.12 | 36.29 | 36.11 | 36.17 | 393,337 | +0.08(+0.23%) |
Oct 25, 2017 | 36.32 | 36.39 | 35.89 | 36.09 | 530,366 | -0.18(-0.51%) |
Oct 24, 2017 | 36.30 | 36.48 | 36.24 | 36.27 | 526,755 | -0.04(-0.11%) |
Oct 23, 2017 | 36.46 | 36.62 | 36.30 | 36.31 | 723,427 | -0.10(-0.27%) |
Oct 20, 2017 | 36.56 | 36.63 | 36.32 | 36.41 | 525,131 | -0.15(-0.42%) |
Oct 19, 2017 | 36.26 | 36.61 | 36.23 | 36.56 | 630,001 | +0.21(+0.59%) |
Oct 18, 2017 | 36.72 | 36.78 | 36.26 | 36.35 | 1,130,476 | -0.36(-0.98%) |
Oct 17, 2017 | 36.40 | 37.13 | 36.40 | 36.71 | 2,101,805 | +0.60(+1.65%) |
Oct 16, 2017 | 35.64 | 36.15 | 35.64 | 36.11 | 1,087,617 | +0.36(+1.00%) |
Oct 13, 2017 | 35.49 | 35.85 | 35.49 | 35.75 | 989,414 | +0.29(+0.82%) |
Oct 12, 2017 | 35.35 | 35.52 | 35.32 | 35.46 | 1,480,454 | +0.08(+0.24%) |
Oct 11, 2017 | 35.26 | 35.41 | 35.17 | 35.38 | 1,859,080 | +0.20(+0.56%) |
Oct 10, 2017 | 35.26 | 35.35 | 35.17 | 35.18 | 2,374,537 | +0.19(+0.55%) |
Oct 09, 2017 | 35.14 | 35.17 | 34.95 | 34.99 | 769,225 | -0.13(-0.37%) |
Oct 06, 2017 | 35.15 | 35.20 | 35.06 | 35.12 | 1,775,749 | -0.02(-0.07%) |
Oct 05, 2017 | 35.29 | 35.49 | 35.10 | 35.14 | 767,328 | -0.31(-0.88%) |
Oct 04, 2017 | 35.23 | 35.49 | 35.20 | 35.46 | 570,431 | +0.24(+0.67%) |
Oct 03, 2017 | 35.03 | 35.22 | 35.00 | 35.22 | 604,479 | +0.14(+0.39%) |
Oct 02, 2017 | 35.10 | 35.30 | 35.02 | 35.08 | 630,720 | +0.04(+0.11%) |
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%) |