Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.83 | 35.12 | 34.83 | 35.03 | 1,027,353 | +0.19(+0.55%) |
Sep 28, 2017 | 35.06 | 35.12 | 34.84 | 34.84 | 578,653 | -0.27(-0.78%) |
Sep 27, 2017 | 34.91 | 35.24 | 34.91 | 35.12 | 875,352 | +0.24(+0.68%) |
Sep 26, 2017 | 35.06 | 35.16 | 34.86 | 34.88 | 539,564 | -0.12(-0.35%) |
Sep 25, 2017 | 35.06 | 35.12 | 34.86 | 35.00 | 789,627 | -0.06(-0.17%) |
Sep 22, 2017 | 34.90 | 35.14 | 34.88 | 35.06 | 800,684 | +0.20(+0.57%) |
Sep 21, 2017 | 34.84 | 34.93 | 34.63 | 34.87 | 1,293,579 | -0.01(-0.02%) |
Sep 20, 2017 | 34.88 | 35.01 | 34.71 | 34.87 | 585,949 | +0.08(+0.22%) |
Sep 19, 2017 | 34.80 | 35.00 | 34.70 | 34.80 | 723,865 | +0.11(+0.33%) |
Sep 18, 2017 | 34.74 | 34.79 | 34.48 | 34.68 | 955,890 | -0.09(-0.26%) |
Sep 15, 2017 | 34.70 | 34.86 | 34.68 | 34.77 | 951,704 | +0.09(+0.26%) |
Sep 14, 2017 | 34.74 | 34.76 | 34.52 | 34.68 | 882,304 | -0.09(-0.26%) |
Sep 13, 2017 | 35.00 | 35.18 | 34.77 | 34.77 | 632,166 | -0.21(-0.59%) |
Sep 12, 2017 | 34.84 | 35.10 | 34.81 | 34.98 | 956,990 | +0.13(+0.37%) |
Sep 11, 2017 | 34.81 | 34.98 | 34.67 | 34.85 | 888,575 | +0.08(+0.24%) |
Sep 08, 2017 | 34.71 | 34.90 | 34.71 | 34.77 | 906,068 | -0.06(-0.18%) |
Sep 07, 2017 | 34.99 | 35.03 | 34.73 | 34.83 | 1,253,209 | +0.04(+0.11%) |
Sep 06, 2017 | 34.67 | 35.39 | 34.61 | 34.79 | 1,649,321 | +0.54(+1.58%) |
Sep 05, 2017 | 34.72 | 34.73 | 34.18 | 34.25 | 1,102,356 | -0.47(-1.36%) |
Sep 01, 2017 | 35.16 | 35.16 | 34.68 | 34.72 | 1,439,243 | -0.17(-0.48%) |
Aug 31, 2017 | 34.75 | 35.03 | 34.68 | 34.89 | 1,243,196 | +0.23(+0.66%) |
Aug 30, 2017 | 34.45 | 34.74 | 34.34 | 34.66 | 941,952 | +0.13(+0.38%) |
Aug 29, 2017 | 34.50 | 34.58 | 34.37 | 34.53 | 995,584 | -0.11(-0.31%) |
Aug 28, 2017 | 35.00 | 35.00 | 34.58 | 34.64 | 1,212,521 | -0.30(-0.85%) |
Aug 25, 2017 | 35.09 | 35.26 | 34.93 | 34.93 | 1,120,074 | -0.07(-0.20%) |
Aug 24, 2017 | 35.23 | 35.23 | 35.00 | 35.00 | 709,093 | -0.10(-0.28%) |
Aug 23, 2017 | 34.90 | 35.22 | 34.90 | 35.10 | 1,182,108 | -0.03(-0.09%) |
Aug 22, 2017 | 35.05 | 35.20 | 34.89 | 35.13 | 1,901,781 | +0.15(+0.44%) |
Aug 21, 2017 | 35.04 | 35.04 | 34.89 | 34.98 | 931,122 | -0.03(-0.09%) |
Aug 18, 2017 | 35.25 | 35.25 | 34.97 | 35.01 | 1,911,916 | -0.07(-0.20%) |
Aug 17, 2017 | 35.36 | 35.39 | 35.06 | 35.08 | 1,331,853 | -0.31(-0.88%) |
Aug 16, 2017 | 35.34 | 35.52 | 35.32 | 35.39 | 919,850 | +0.04(+0.11%) |
Aug 15, 2017 | 35.32 | 35.45 | 35.26 | 35.35 | 1,295,587 | +0.41(+1.18%) |
Aug 14, 2017 | 35.03 | 35.28 | 34.75 | 34.94 | 1,580,424 | +0.05(+0.13%) |
Aug 11, 2017 | 34.84 | 35.08 | 34.73 | 34.90 | 2,025,889 | +0.00(+0.00%) |
Aug 10, 2017 | 35.23 | 35.23 | 34.84 | 34.90 | 1,618,329 | -0.37(-1.04%) |
Aug 09, 2017 | 35.11 | 35.34 | 35.03 | 35.26 | 1,585,005 | -0.04(-0.11%) |
Aug 08, 2017 | 35.41 | 35.47 | 35.27 | 35.30 | 1,113,206 | -0.20(-0.55%) |
Aug 07, 2017 | 35.44 | 35.60 | 35.35 | 35.50 | 1,164,264 | -0.02(-0.04%) |
Aug 04, 2017 | 35.72 | 35.78 | 35.41 | 35.51 | 1,307,270 | -0.14(-0.40%) |
Aug 03, 2017 | 35.75 | 35.84 | 35.54 | 35.66 | 1,879,076 | -0.02(-0.06%) |
Aug 02, 2017 | 35.93 | 35.99 | 35.59 | 35.68 | 2,061,789 | -0.33(-0.92%) |
Aug 01, 2017 | 35.16 | 36.47 | 35.11 | 36.01 | 3,196,809 | +1.55(+4.51%) |
Jul 31, 2017 | 34.66 | 34.74 | 34.43 | 34.45 | 1,909,049 | -0.13(-0.37%) |
Jul 28, 2017 | 34.55 | 34.64 | 34.40 | 34.58 | 1,142,705 | +0.14(+0.39%) |
Jul 27, 2017 | 34.54 | 34.60 | 34.24 | 34.45 | 1,542,601 | -0.05(-0.15%) |
Jul 26, 2017 | 34.36 | 34.68 | 34.28 | 34.50 | 2,422,660 | +0.15(+0.44%) |
Jul 25, 2017 | 34.56 | 34.57 | 34.32 | 34.35 | 835,419 | -0.16(-0.46%) |
Jul 24, 2017 | 34.51 | 34.56 | 34.34 | 34.51 | 1,111,004 | +0.04(+0.11%) |
Jul 21, 2017 | 34.45 | 34.51 | 34.32 | 34.47 | 1,224,006 | +0.02(+0.07%) |
Jul 20, 2017 | 34.47 | 34.55 | 34.40 | 34.45 | 1,139,498 | -0.02(-0.07%) |
Jul 19, 2017 | 34.79 | 34.80 | 34.42 | 34.47 | 883,990 | -0.14(-0.39%) |
Jul 18, 2017 | 34.62 | 34.67 | 34.46 | 34.60 | 1,968,245 | +0.12(+0.35%) |
Jul 17, 2017 | 34.54 | 34.64 | 34.40 | 34.48 | 1,221,546 | -0.11(-0.33%) |
Jul 14, 2017 | 34.48 | 34.64 | 34.41 | 34.60 | 1,930,200 | +0.20(+0.59%) |
Jul 13, 2017 | 34.60 | 34.63 | 34.34 | 34.39 | 1,092,309 | -0.21(-0.61%) |
Jul 12, 2017 | 34.48 | 34.83 | 34.36 | 34.60 | 2,562,451 | +0.27(+0.79%) |
Jul 11, 2017 | 34.27 | 34.34 | 34.09 | 34.33 | 1,375,047 | +0.07(+0.20%) |
Jul 10, 2017 | 34.43 | 34.46 | 34.26 | 34.27 | 1,274,477 | -0.14(-0.39%) |
Jul 07, 2017 | 34.57 | 34.60 | 34.30 | 34.40 | 1,227,777 | +0.00(+0.00%) |
Jul 06, 2017 | 34.64 | 34.71 | 34.37 | 34.40 | 1,586,648 | -0.36(-1.04%) |
Jul 05, 2017 | 34.81 | 34.83 | 34.52 | 34.76 | 1,444,414 | +0.02(+0.04%) |