Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.69 | 35.78 | 35.65 | 35.65 | 30,949 | -0.06(-0.16%) |
Sep 28, 2017 | 35.60 | 35.72 | 35.54 | 35.71 | 25,263 | +0.09(+0.25%) |
Sep 27, 2017 | 35.82 | 35.82 | 35.49 | 35.62 | 65,879 | -0.08(-0.24%) |
Sep 26, 2017 | 35.77 | 35.77 | 35.69 | 35.71 | 30,533 | +0.00(+0.01%) |
Sep 25, 2017 | 35.41 | 35.71 | 35.41 | 35.70 | 60,840 | +0.22(+0.63%) |
Sep 22, 2017 | 35.45 | 35.51 | 35.41 | 35.48 | 28,977 | +0.02(+0.06%) |
Sep 21, 2017 | 35.56 | 35.56 | 35.44 | 35.46 | 58,323 | -0.09(-0.27%) |
Sep 20, 2017 | 35.65 | 35.65 | 35.44 | 35.55 | 110,474 | +0.00(+0.00%) |
Sep 19, 2017 | 35.54 | 35.64 | 35.53 | 35.55 | 69,043 | -0.03(-0.09%) |
Sep 18, 2017 | 35.65 | 35.66 | 35.49 | 35.58 | 64,061 | +0.01(+0.02%) |
Sep 15, 2017 | 35.52 | 35.57 | 35.47 | 35.57 | 33,653 | +0.11(+0.32%) |
Sep 14, 2017 | 35.35 | 35.49 | 35.10 | 35.46 | 27,427 | +0.08(+0.22%) |
Sep 13, 2017 | 35.40 | 35.45 | 35.35 | 35.38 | 33,180 | -0.00(-0.00%) |
Sep 12, 2017 | 35.37 | 35.47 | 35.34 | 35.38 | 28,755 | +0.00(+0.01%) |
Sep 11, 2017 | 35.13 | 35.43 | 35.13 | 35.38 | 69,309 | +0.30(+0.86%) |
Sep 08, 2017 | 34.94 | 35.10 | 34.90 | 35.08 | 28,578 | +0.14(+0.41%) |
Sep 07, 2017 | 35.06 | 35.06 | 34.88 | 34.93 | 35,206 | -0.05(-0.14%) |
Sep 06, 2017 | 34.98 | 35.01 | 34.95 | 34.98 | 27,994 | +0.10(+0.29%) |
Sep 05, 2017 | 35.17 | 35.17 | 34.77 | 34.88 | 61,200 | -0.21(-0.60%) |
Sep 01, 2017 | 35.03 | 35.12 | 35.02 | 35.09 | 19,804 | +0.12(+0.33%) |
Aug 31, 2017 | 34.99 | 35.02 | 34.92 | 34.98 | 58,247 | +0.14(+0.39%) |
Aug 30, 2017 | 34.91 | 34.91 | 34.78 | 34.84 | 39,415 | +0.03(+0.09%) |
Aug 29, 2017 | 34.91 | 34.91 | 34.75 | 34.81 | 634,495 | -0.07(-0.19%) |
Aug 28, 2017 | 35.00 | 35.00 | 34.81 | 34.88 | 28,013 | -0.02(-0.06%) |
Aug 25, 2017 | 34.89 | 34.99 | 34.87 | 34.90 | 31,193 | +0.14(+0.41%) |
Aug 24, 2017 | 34.78 | 34.88 | 34.75 | 34.76 | 20,075 | -0.04(-0.11%) |
Aug 23, 2017 | 34.77 | 34.84 | 34.75 | 34.79 | 49,660 | -0.06(-0.18%) |
Aug 22, 2017 | 34.72 | 34.86 | 34.64 | 34.86 | 38,989 | +0.26(+0.74%) |
Aug 21, 2017 | 34.60 | 34.61 | 34.40 | 34.60 | 58,858 | +0.06(+0.16%) |
Aug 18, 2017 | 34.56 | 34.65 | 34.42 | 34.55 | 46,010 | -0.02(-0.07%) |
Aug 17, 2017 | 34.93 | 34.95 | 34.57 | 34.57 | 26,007 | -0.42(-1.19%) |
Aug 16, 2017 | 34.96 | 35.03 | 34.96 | 34.99 | 41,820 | +0.10(+0.28%) |
Aug 15, 2017 | 35.00 | 35.00 | 34.70 | 34.89 | 31,320 | -0.06(-0.17%) |
Aug 14, 2017 | 34.90 | 34.97 | 34.85 | 34.95 | 36,344 | +0.28(+0.80%) |
Aug 11, 2017 | 34.80 | 34.80 | 34.59 | 34.67 | 32,691 | -0.07(-0.20%) |
Aug 10, 2017 | 34.97 | 34.97 | 34.73 | 34.74 | 63,234 | -0.26(-0.75%) |
Aug 09, 2017 | 35.01 | 35.03 | 34.93 | 35.01 | 53,641 | -0.03(-0.09%) |
Aug 08, 2017 | 35.11 | 35.18 | 35.01 | 35.04 | 47,919 | -0.05(-0.14%) |
Aug 07, 2017 | 35.07 | 35.10 | 35.02 | 35.09 | 35,496 | +0.07(+0.19%) |
Aug 04, 2017 | 34.87 | 35.08 | 34.87 | 35.02 | 47,419 | +0.02(+0.05%) |
Aug 03, 2017 | 35.04 | 35.08 | 34.99 | 35.01 | 28,576 | +0.01(+0.02%) |
Aug 02, 2017 | 34.95 | 35.00 | 34.93 | 35.00 | 32,732 | -0.05(-0.14%) |
Aug 01, 2017 | 34.98 | 35.06 | 34.94 | 35.04 | 48,195 | +0.10(+0.27%) |
Jul 31, 2017 | 34.70 | 35.01 | 34.70 | 34.95 | 41,271 | +0.13(+0.37%) |
Jul 28, 2017 | 34.80 | 34.82 | 34.73 | 34.82 | 11,754 | -0.13(-0.36%) |
Jul 27, 2017 | 34.89 | 34.95 | 34.83 | 34.95 | 37,154 | +0.06(+0.16%) |
Jul 26, 2017 | 34.89 | 34.93 | 34.84 | 34.89 | 66,647 | -0.01(-0.02%) |
Jul 25, 2017 | 34.97 | 34.99 | 34.88 | 34.90 | 79,835 | +0.09(+0.25%) |
Jul 24, 2017 | 34.94 | 34.94 | 34.78 | 34.81 | 36,830 | -0.10(-0.27%) |
Jul 21, 2017 | 34.89 | 34.91 | 34.77 | 34.91 | 38,890 | +0.02(+0.07%) |
Jul 20, 2017 | 34.90 | 34.77 | 34.89 | 22,593 | +0.13(+0.37%) | |
Jul 19, 2017 | 34.64 | 34.76 | 34.61 | 34.76 | 193,964 | +0.20(+0.58%) |
Jul 18, 2017 | 34.56 | 34.60 | 34.51 | 34.56 | 17,859 | -0.05(-0.13%) |
Jul 17, 2017 | 34.60 | 34.64 | 34.52 | 34.60 | 39,701 | +0.04(+0.12%) |
Jul 14, 2017 | 34.50 | 34.63 | 34.50 | 34.56 | 83,437 | +0.12(+0.36%) |
Jul 13, 2017 | 34.52 | 34.54 | 34.36 | 34.44 | 322,274 | +0.05(+0.15%) |
Jul 12, 2017 | 34.54 | 34.54 | 34.36 | 34.39 | 36,111 | +0.19(+0.56%) |
Jul 11, 2017 | 34.32 | 34.32 | 34.11 | 34.19 | 31,085 | -0.10(-0.28%) |
Jul 10, 2017 | 34.37 | 34.40 | 34.30 | 34.29 | 30,173 | -0.12(-0.36%) |
Jul 07, 2017 | 34.29 | 34.43 | 34.28 | 34.42 | 36,888 | +0.17(+0.49%) |
Jul 06, 2017 | 34.40 | 34.40 | 34.22 | 34.25 | 47,295 | -0.26(-0.76%) |
Jul 05, 2017 | 34.67 | 34.67 | 34.45 | 34.51 | 40,763 | -0.12(-0.36%) |