Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.63 | 34.63 | 34.42 | 34.52 | 101,645 | -0.13(-0.37%) |
Oct 30, 2017 | 34.84 | 34.56 | 34.65 | 199,559 | -0.14(-0.42%) | |
Oct 27, 2017 | 34.66 | 34.84 | 34.44 | 34.79 | 172,565 | +0.10(+0.28%) |
Oct 26, 2017 | 35.00 | 35.05 | 34.69 | 34.69 | 164,684 | -0.29(-0.83%) |
Oct 25, 2017 | 35.24 | 35.24 | 34.80 | 34.98 | 238,585 | -0.34(-0.95%) |
Oct 24, 2017 | 35.34 | 35.42 | 35.27 | 35.32 | 83,524 | +0.03(+0.09%) |
Oct 23, 2017 | 35.58 | 35.58 | 35.26 | 35.29 | 129,498 | -0.26(-0.72%) |
Oct 20, 2017 | 35.80 | 35.80 | 35.48 | 35.54 | 843,403 | -0.16(-0.45%) |
Oct 19, 2017 | 35.64 | 35.71 | 35.60 | 35.70 | 110,109 | -0.06(-0.18%) |
Oct 18, 2017 | 35.87 | 35.87 | 35.73 | 35.77 | 227,738 | +0.00(+0.00%) |
Oct 17, 2017 | 35.83 | 35.83 | 35.69 | 35.77 | 83,411 | -0.02(-0.07%) |
Oct 16, 2017 | 35.93 | 35.93 | 35.76 | 35.79 | 166,949 | -0.10(-0.29%) |
Oct 13, 2017 | 35.82 | 35.91 | 35.79 | 35.90 | 151,135 | +0.27(+0.77%) |
Oct 12, 2017 | 35.61 | 35.69 | 35.54 | 35.62 | 84,880 | +0.05(+0.14%) |
Oct 11, 2017 | 35.59 | 35.61 | 35.53 | 35.58 | 75,340 | +0.03(+0.09%) |
Oct 10, 2017 | 35.61 | 35.61 | 35.48 | 35.54 | 81,865 | +0.24(+0.68%) |
Oct 09, 2017 | 35.37 | 35.40 | 35.30 | 35.30 | 395,115 | +0.00(+0.00%) |
Oct 06, 2017 | 35.45 | 35.45 | 35.18 | 35.30 | 84,014 | -0.14(-0.41%) |
Oct 05, 2017 | 35.42 | 35.60 | 35.40 | 35.45 | 551,069 | +0.06(+0.18%) |
Oct 04, 2017 | 35.38 | 35.40 | 35.29 | 35.38 | 85,281 | -0.02(-0.05%) |
Oct 03, 2017 | 35.24 | 35.40 | 35.19 | 35.40 | 102,930 | +0.16(+0.46%) |
Oct 02, 2017 | 35.13 | 35.26 | 35.06 | 35.24 | 63,145 | +0.11(+0.32%) |
Sep 29, 2017 | 35.09 | 35.13 | 35.06 | 35.13 | 107,504 | +0.10(+0.27%) |
Sep 28, 2017 | 34.89 | 35.05 | 34.81 | 35.03 | 144,209 | +0.13(+0.37%) |
Sep 27, 2017 | 34.90 | 34.93 | 34.74 | 34.90 | 116,386 | -0.03(-0.09%) |
Sep 26, 2017 | 34.94 | 35.01 | 34.89 | 34.94 | 65,704 | -0.03(-0.09%) |
Sep 25, 2017 | 34.98 | 35.11 | 34.94 | 34.97 | 73,210 | -0.08(-0.23%) |
Sep 22, 2017 | 34.97 | 35.13 | 34.97 | 35.05 | 56,249 | +0.11(+0.32%) |
Sep 21, 2017 | 35.09 | 35.09 | 34.94 | 34.94 | 41,376 | -0.11(-0.32%) |
Sep 20, 2017 | 35.08 | 35.22 | 34.94 | 35.05 | 79,123 | -0.03(-0.09%) |
Sep 19, 2017 | 35.13 | 35.13 | 35.03 | 35.08 | 65,292 | -0.05(-0.14%) |
Sep 18, 2017 | 35.13 | 35.27 | 35.09 | 35.13 | 98,132 | +0.06(+0.18%) |
Sep 15, 2017 | 35.00 | 35.09 | 35.00 | 35.06 | 60,833 | +0.14(+0.41%) |
Sep 14, 2017 | 34.86 | 34.97 | 34.81 | 34.92 | 77,570 | +0.06(+0.18%) |
Sep 13, 2017 | 34.97 | 34.97 | 34.82 | 34.86 | 60,218 | -0.16(-0.46%) |
Sep 12, 2017 | 35.09 | 35.09 | 35.00 | 35.01 | 97,197 | -0.05(-0.14%) |
Sep 11, 2017 | 34.97 | 35.08 | 34.94 | 35.06 | 148,330 | +0.29(+0.83%) |
Sep 08, 2017 | 34.82 | 34.85 | 34.75 | 34.78 | 124,787 | -0.06(-0.18%) |
Sep 07, 2017 | 34.82 | 34.90 | 34.79 | 34.84 | 110,279 | +0.21(+0.60%) |
Sep 06, 2017 | 34.63 | 34.78 | 34.61 | 34.63 | 70,181 | +0.14(+0.42%) |
Sep 05, 2017 | 34.74 | 34.89 | 34.47 | 34.49 | 273,734 | -0.24(-0.69%) |
Sep 01, 2017 | 34.65 | 34.78 | 34.65 | 34.73 | 55,307 | +0.21(+0.60%) |
Aug 31, 2017 | 34.52 | 34.60 | 34.42 | 34.52 | 93,057 | +0.21(+0.60%) |
Aug 30, 2017 | 34.33 | 34.36 | 34.22 | 34.31 | 186,304 | -0.13(-0.37%) |
Aug 29, 2017 | 34.36 | 34.50 | 34.36 | 34.44 | 80,674 | -0.13(-0.37%) |
Aug 28, 2017 | 34.63 | 34.65 | 34.47 | 34.57 | 77,091 | +0.03(+0.09%) |
Aug 25, 2017 | 34.50 | 34.60 | 34.45 | 34.54 | 142,730 | +0.22(+0.65%) |
Aug 24, 2017 | 34.35 | 34.41 | 34.28 | 34.31 | 59,417 | +0.06(+0.19%) |
Aug 23, 2017 | 34.12 | 34.28 | 34.06 | 34.25 | 47,089 | +0.02(+0.05%) |
Aug 22, 2017 | 34.17 | 34.27 | 34.11 | 34.23 | 99,012 | +0.16(+0.47%) |
Aug 21, 2017 | 33.92 | 34.09 | 33.92 | 34.08 | 108,849 | +0.16(+0.47%) |
Aug 18, 2017 | 33.92 | 33.95 | 33.75 | 33.92 | 88,619 | +0.08(+0.23%) |
Aug 17, 2017 | 34.15 | 34.19 | 33.82 | 33.84 | 194,404 | -0.40(-1.16%) |
Aug 16, 2017 | 34.15 | 34.27 | 34.11 | 34.23 | 204,326 | +0.24(+0.70%) |
Aug 15, 2017 | 34.14 | 34.27 | 33.89 | 34.00 | 816,206 | -0.19(-0.56%) |
Aug 14, 2017 | 34.06 | 34.31 | 34.04 | 34.19 | 372,473 | +0.33(+0.98%) |
Aug 11, 2017 | 33.89 | 33.89 | 33.71 | 33.85 | 183,585 | -0.10(-0.28%) |
Aug 10, 2017 | 34.23 | 34.23 | 33.95 | 33.95 | 185,064 | -0.35(-1.02%) |
Aug 09, 2017 | 34.35 | 34.35 | 34.25 | 34.30 | 135,936 | -0.11(-0.32%) |
Aug 08, 2017 | 34.44 | 34.52 | 34.35 | 34.41 | 306,080 | -0.03(-0.09%) |
Aug 07, 2017 | 34.28 | 34.44 | 34.24 | 34.44 | 999,212 | +0.16(+0.46%) |
Aug 04, 2017 | 34.36 | 34.38 | 34.19 | 34.28 | 605,142 | -0.11(-0.32%) |
Aug 03, 2017 | 34.57 | 34.57 | 34.35 | 34.39 | 121,570 | -0.17(-0.50%) |
Aug 02, 2017 | 34.73 | 34.73 | 34.49 | 34.57 | 120,157 | -0.19(-0.55%) |