Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.63 | 34.66 | 34.59 | 34.59 | 22,712 | -0.03(-0.10%) |
Oct 30, 2017 | 34.63 | 34.63 | 34.63 | 888 | +0.00(+0.00%) | |
Oct 27, 2017 | 34.64 | 34.66 | 34.63 | 34.63 | 3,374 | +0.03(+0.10%) |
Oct 26, 2017 | 34.62 | 34.65 | 34.59 | 34.59 | 7,308 | -0.06(-0.16%) |
Oct 25, 2017 | 34.64 | 34.65 | 34.59 | 34.65 | 2,557 | +0.06(+0.19%) |
Oct 24, 2017 | 34.65 | 34.65 | 34.58 | 34.58 | 2,279 | -0.01(-0.02%) |
Oct 23, 2017 | 34.60 | 34.65 | 34.59 | 34.59 | 2,129 | +0.01(+0.02%) |
Oct 20, 2017 | 34.64 | 34.64 | 34.58 | 34.58 | 3,651 | -0.09(-0.25%) |
Oct 19, 2017 | 34.63 | 34.67 | 34.63 | 34.67 | 5,026 | +0.04(+0.12%) |
Oct 18, 2017 | 34.64 | 34.64 | 34.63 | 34.63 | 5,615 | +0.03(+0.10%) |
Oct 17, 2017 | 34.63 | 34.63 | 34.59 | 34.59 | 918 | +0.01(+0.02%) |
Oct 16, 2017 | 34.64 | 34.64 | 34.58 | 34.58 | 6,188 | -0.05(-0.15%) |
Oct 13, 2017 | 34.64 | 34.64 | 34.64 | 34.64 | 531 | +0.00(+0.00%) |
Oct 12, 2017 | 34.62 | 34.64 | 34.61 | 34.64 | 10,186 | +0.04(+0.12%) |
Oct 11, 2017 | 34.58 | 34.60 | 34.57 | 34.59 | 6,530 | -0.02(-0.07%) |
Oct 10, 2017 | 34.60 | 34.62 | 34.58 | 34.62 | 1,082 | -0.00(-0.01%) |
Oct 09, 2017 | 34.57 | 34.62 | 34.57 | 34.62 | 965 | +0.00(+0.01%) |
Oct 06, 2017 | 34.60 | 34.62 | 34.60 | 34.62 | 972 | +0.02(+0.06%) |
Oct 05, 2017 | 34.62 | 34.63 | 34.58 | 34.59 | 7,711 | +0.02(+0.05%) |
Oct 04, 2017 | 34.57 | 34.62 | 34.57 | 34.58 | 7,279 | +0.02(+0.06%) |
Oct 03, 2017 | 34.63 | 34.63 | 34.56 | 34.56 | 4,682 | +0.00(+0.00%) |
Oct 02, 2017 | 34.62 | 34.63 | 34.56 | 34.56 | 13,670 | +0.01(+0.02%) |
Sep 29, 2017 | 34.55 | 34.62 | 34.55 | 34.55 | 4,080 | -0.07(-0.20%) |
Sep 28, 2017 | 34.60 | 34.62 | 34.59 | 34.62 | 7,129 | +0.02(+0.05%) |
Sep 27, 2017 | 34.60 | 34.63 | 34.56 | 34.60 | 6,424 | +0.06(+0.17%) |
Sep 26, 2017 | 34.54 | 34.59 | 34.54 | 34.54 | 4,265 | -0.07(-0.20%) |
Sep 25, 2017 | 34.61 | 34.61 | 34.61 | 34.61 | 5,661 | +0.02(+0.05%) |
Sep 22, 2017 | 34.60 | 34.60 | 34.60 | 34.60 | 485 | +0.04(+0.12%) |
Sep 21, 2017 | 34.60 | 34.60 | 34.55 | 34.55 | 1,253 | -0.05(-0.15%) |
Sep 20, 2017 | 34.60 | 34.60 | 34.60 | 34.60 | 4,226 | +0.00(+0.00%) |
Sep 19, 2017 | 34.59 | 34.60 | 34.55 | 34.60 | 3,788 | +0.06(+0.17%) |
Sep 18, 2017 | 34.54 | 34.55 | 34.54 | 34.54 | 658 | -0.02(-0.05%) |
Sep 15, 2017 | 34.59 | 34.60 | 34.54 | 34.56 | 954 | -0.03(-0.07%) |
Sep 14, 2017 | 34.57 | 34.60 | 34.54 | 34.59 | 14,991 | +0.04(+0.12%) |
Sep 13, 2017 | 34.56 | 34.56 | 34.54 | 34.55 | 2,957 | -0.02(-0.06%) |
Sep 12, 2017 | 34.54 | 34.57 | 34.54 | 34.57 | 3,904 | +0.04(+0.11%) |
Sep 11, 2017 | 34.57 | 34.57 | 34.53 | 34.53 | 788 | -0.03(-0.10%) |
Sep 08, 2017 | 34.59 | 34.59 | 34.54 | 34.56 | 71,835 | +0.02(+0.05%) |
Sep 07, 2017 | 34.59 | 34.59 | 34.54 | 34.54 | 6,136 | -0.04(-0.12%) |
Sep 06, 2017 | 34.59 | 34.59 | 34.59 | 34.59 | 7,285 | +0.00(+0.00%) |
Sep 05, 2017 | 34.53 | 34.59 | 34.53 | 34.59 | 1,805 | +0.00(+0.00%) |
Sep 01, 2017 | 34.57 | 34.59 | 34.54 | 34.59 | 11,788 | +0.01(+0.02%) |
Aug 31, 2017 | 34.58 | 34.58 | 34.57 | 34.58 | 3,154 | +0.00(+0.00%) |
Aug 30, 2017 | 34.58 | 34.58 | 34.55 | 34.58 | 1,117 | +0.01(+0.02%) |
Aug 29, 2017 | 34.57 | 34.57 | 34.57 | 34.57 | 338 | +0.00(+0.00%) |
Aug 28, 2017 | 34.57 | 34.57 | 34.57 | 34.57 | 1,063 | +0.00(+0.00%) |
Aug 25, 2017 | 34.54 | 34.57 | 34.54 | 34.57 | 895 | +0.05(+0.15%) |
Aug 24, 2017 | 34.51 | 34.53 | 34.51 | 34.52 | 4,339 | -0.05(-0.14%) |
Aug 23, 2017 | 34.56 | 34.57 | 34.56 | 34.57 | 1,207 | +0.05(+0.16%) |
Aug 22, 2017 | 34.56 | 34.56 | 34.52 | 34.52 | 626 | -0.04(-0.12%) |
Aug 21, 2017 | 34.56 | 34.56 | 34.56 | 34.56 | 402 | +0.00(+0.00%) |
Aug 18, 2017 | 34.55 | 34.56 | 34.51 | 34.56 | 2,507 | +0.01(+0.02%) |
Aug 17, 2017 | 34.55 | 34.56 | 34.55 | 34.55 | 539 | -0.01(-0.02%) |
Aug 16, 2017 | 34.55 | 34.56 | 34.55 | 34.56 | 384 | +0.05(+0.15%) |
Aug 15, 2017 | 34.55 | 34.55 | 34.51 | 34.50 | 598 | -0.00(-0.01%) |
Aug 14, 2017 | 34.55 | 34.55 | 34.50 | 34.51 | 927 | -0.05(-0.14%) |
Aug 11, 2017 | 34.54 | 34.56 | 34.54 | 34.56 | 3,048 | +0.00(+0.00%) |
Aug 10, 2017 | 34.54 | 34.56 | 34.50 | 34.56 | 2,998 | +0.00(+0.00%) |
Aug 09, 2017 | 34.55 | 34.56 | 34.49 | 34.56 | 30,072 | +0.00(+0.00%) |
Aug 08, 2017 | 34.56 | 34.56 | 34.55 | 34.56 | 6,754 | +0.00(+0.00%) |
Aug 07, 2017 | 34.55 | 34.56 | 34.55 | 34.56 | 2,376 | +0.02(+0.05%) |
Aug 04, 2017 | 34.55 | 34.55 | 34.48 | 34.54 | 7,170 | -0.01(-0.02%) |
Aug 03, 2017 | 34.55 | 34.56 | 34.50 | 34.55 | 6,902 | -0.03(-0.10%) |