Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.27 | 36.35 | 36.23 | 36.28 | 33,532 | +0.02(+0.07%) |
Oct 30, 2017 | 36.47 | 36.48 | 36.21 | 36.26 | 50,027 | -0.21(-0.58%) |
Oct 27, 2017 | 36.38 | 36.48 | 36.28 | 36.47 | 43,389 | -0.01(-0.02%) |
Oct 26, 2017 | 36.53 | 36.56 | 36.43 | 36.48 | 32,688 | +0.11(+0.31%) |
Oct 25, 2017 | 36.57 | 36.57 | 36.16 | 36.36 | 74,696 | -0.21(-0.57%) |
Oct 24, 2017 | 36.67 | 36.67 | 36.53 | 36.57 | 62,179 | -0.05(-0.15%) |
Oct 23, 2017 | 36.74 | 36.74 | 36.60 | 36.63 | 115,882 | -0.00(-0.01%) |
Oct 20, 2017 | 36.61 | 36.82 | 36.54 | 36.63 | 44,954 | +0.19(+0.52%) |
Oct 19, 2017 | 36.32 | 36.45 | 36.24 | 36.44 | 85,265 | +0.04(+0.12%) |
Oct 18, 2017 | 36.46 | 36.46 | 36.29 | 36.40 | 96,064 | +0.08(+0.22%) |
Oct 17, 2017 | 36.32 | 36.32 | 36.17 | 36.31 | 51,599 | +0.09(+0.26%) |
Oct 16, 2017 | 36.32 | 36.32 | 36.13 | 36.22 | 64,037 | -0.03(-0.08%) |
Oct 13, 2017 | 36.40 | 36.40 | 36.25 | 36.25 | 68,498 | -0.03(-0.09%) |
Oct 12, 2017 | 36.27 | 36.31 | 36.17 | 36.28 | 45,070 | +0.03(+0.09%) |
Oct 11, 2017 | 36.18 | 36.25 | 36.17 | 36.25 | 75,067 | +0.03(+0.09%) |
Oct 10, 2017 | 36.13 | 36.22 | 36.13 | 36.22 | 27,907 | +0.21(+0.58%) |
Oct 09, 2017 | 36.21 | 36.21 | 35.97 | 36.01 | 20,204 | -0.05(-0.15%) |
Oct 06, 2017 | 36.05 | 36.13 | 36.04 | 36.06 | 30,621 | -0.16(-0.45%) |
Oct 05, 2017 | 36.13 | 36.25 | 36.13 | 36.23 | 34,575 | +0.11(+0.31%) |
Oct 04, 2017 | 36.04 | 36.15 | 36.00 | 36.11 | 64,101 | +0.06(+0.18%) |
Oct 03, 2017 | 36.09 | 36.09 | 35.91 | 36.05 | 79,336 | +0.06(+0.16%) |
Oct 02, 2017 | 35.83 | 36.02 | 35.83 | 35.99 | 66,426 | +0.20(+0.56%) |
Sep 29, 2017 | 35.83 | 35.91 | 35.79 | 35.79 | 30,832 | -0.06(-0.16%) |
Sep 28, 2017 | 35.73 | 35.85 | 35.67 | 35.85 | 25,167 | +0.09(+0.25%) |
Sep 27, 2017 | 35.95 | 35.95 | 35.62 | 35.76 | 65,629 | -0.08(-0.24%) |
Sep 26, 2017 | 35.90 | 35.90 | 35.82 | 35.84 | 30,418 | +0.00(+0.01%) |
Sep 25, 2017 | 35.55 | 35.84 | 35.55 | 35.84 | 60,610 | +0.23(+0.63%) |
Sep 22, 2017 | 35.59 | 35.64 | 35.55 | 35.61 | 28,867 | +0.02(+0.06%) |
Sep 21, 2017 | 35.69 | 35.69 | 35.57 | 35.59 | 58,102 | -0.09(-0.27%) |
Sep 20, 2017 | 35.78 | 35.78 | 35.57 | 35.69 | 110,057 | +0.00(+0.00%) |
Sep 19, 2017 | 35.68 | 35.77 | 35.67 | 35.69 | 68,782 | -0.03(-0.09%) |
Sep 18, 2017 | 35.79 | 35.80 | 35.62 | 35.72 | 63,819 | +0.01(+0.02%) |
Sep 15, 2017 | 35.65 | 35.71 | 35.60 | 35.71 | 33,526 | +0.11(+0.32%) |
Sep 14, 2017 | 35.48 | 35.63 | 35.23 | 35.60 | 27,323 | +0.08(+0.22%) |
Sep 13, 2017 | 35.53 | 35.58 | 35.49 | 35.52 | 33,054 | -0.00(-0.00%) |
Sep 12, 2017 | 35.51 | 35.60 | 35.48 | 35.52 | 28,646 | +0.00(+0.01%) |
Sep 11, 2017 | 35.27 | 35.56 | 35.27 | 35.51 | 69,046 | +0.30(+0.86%) |
Sep 08, 2017 | 35.07 | 35.24 | 35.03 | 35.21 | 28,470 | +0.14(+0.41%) |
Sep 07, 2017 | 35.19 | 35.19 | 35.02 | 35.07 | 35,072 | -0.05(-0.14%) |
Sep 06, 2017 | 35.11 | 35.14 | 35.09 | 35.12 | 27,888 | +0.10(+0.29%) |
Sep 05, 2017 | 35.30 | 35.30 | 34.90 | 35.02 | 60,968 | -0.21(-0.60%) |
Sep 01, 2017 | 35.17 | 35.26 | 35.15 | 35.23 | 19,729 | +0.12(+0.33%) |
Aug 31, 2017 | 35.12 | 35.15 | 35.06 | 35.11 | 58,026 | +0.14(+0.39%) |
Aug 30, 2017 | 35.04 | 35.05 | 34.92 | 34.97 | 39,266 | +0.03(+0.09%) |
Aug 29, 2017 | 35.05 | 35.05 | 34.88 | 34.94 | 632,096 | -0.07(-0.19%) |
Aug 28, 2017 | 35.14 | 35.14 | 34.95 | 35.01 | 27,907 | -0.02(-0.06%) |
Aug 25, 2017 | 35.02 | 35.13 | 35.00 | 35.03 | 31,075 | +0.14(+0.41%) |
Aug 24, 2017 | 34.91 | 35.02 | 34.88 | 34.89 | 19,999 | -0.04(-0.11%) |
Aug 23, 2017 | 34.91 | 34.98 | 34.88 | 34.93 | 49,472 | -0.06(-0.18%) |
Aug 22, 2017 | 34.85 | 34.99 | 34.77 | 34.99 | 38,841 | +0.26(+0.74%) |
Aug 21, 2017 | 34.73 | 34.74 | 34.53 | 34.73 | 58,636 | +0.06(+0.16%) |
Aug 18, 2017 | 34.69 | 34.78 | 34.55 | 34.68 | 45,836 | -0.02(-0.07%) |
Aug 17, 2017 | 35.06 | 35.08 | 34.70 | 34.70 | 25,909 | -0.42(-1.19%) |
Aug 16, 2017 | 35.09 | 35.17 | 35.09 | 35.12 | 41,662 | +0.10(+0.28%) |
Aug 15, 2017 | 35.14 | 35.14 | 34.83 | 35.02 | 31,202 | -0.06(-0.17%) |
Aug 14, 2017 | 35.03 | 35.10 | 34.98 | 35.08 | 36,207 | +0.28(+0.80%) |
Aug 11, 2017 | 34.93 | 34.93 | 34.72 | 34.80 | 32,567 | -0.07(-0.20%) |
Aug 10, 2017 | 35.11 | 35.11 | 34.87 | 34.87 | 62,995 | -0.26(-0.75%) |
Aug 09, 2017 | 35.15 | 35.16 | 35.06 | 35.14 | 53,439 | -0.03(-0.09%) |
Aug 08, 2017 | 35.24 | 35.31 | 35.15 | 35.17 | 47,738 | -0.05(-0.14%) |
Aug 07, 2017 | 35.20 | 35.23 | 35.15 | 35.22 | 35,362 | +0.07(+0.19%) |
Aug 04, 2017 | 35.00 | 35.21 | 35.00 | 35.15 | 47,240 | +0.02(+0.05%) |
Aug 03, 2017 | 35.17 | 35.21 | 35.12 | 35.14 | 28,468 | +0.01(+0.02%) |
Aug 02, 2017 | 35.08 | 35.13 | 35.07 | 35.13 | 32,608 | -0.05(-0.14%) |