Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.50 | 33.59 | 33.44 | 33.50 | 372,491 | -0.10(-0.30%) |
Oct 30, 2017 | 33.74 | 33.68 | 33.60 | 670,218 | -0.08(-0.25%) | |
Oct 27, 2017 | 34.13 | 34.16 | 33.62 | 33.68 | 1,095,318 | -0.99(-2.86%) |
Oct 26, 2017 | 34.59 | 34.69 | 34.54 | 34.68 | 601,743 | +0.09(+0.27%) |
Oct 25, 2017 | 34.52 | 34.83 | 34.40 | 34.58 | 842,932 | +0.14(+0.40%) |
Oct 24, 2017 | 34.45 | 34.57 | 34.38 | 34.45 | 224,708 | -0.06(-0.19%) |
Oct 23, 2017 | 34.21 | 34.55 | 34.21 | 34.51 | 461,588 | +0.22(+0.64%) |
Oct 20, 2017 | 34.23 | 34.32 | 34.21 | 34.29 | 287,549 | -0.07(-0.21%) |
Oct 19, 2017 | 34.45 | 34.59 | 34.36 | 34.36 | 416,471 | +0.11(+0.32%) |
Oct 18, 2017 | 34.17 | 34.28 | 34.17 | 34.25 | 332,487 | +0.04(+0.11%) |
Oct 17, 2017 | 34.25 | 34.30 | 34.19 | 34.22 | 330,597 | -0.03(-0.08%) |
Oct 16, 2017 | 34.26 | 34.34 | 34.23 | 34.24 | 238,032 | -0.12(-0.35%) |
Oct 13, 2017 | 34.35 | 34.39 | 34.32 | 34.36 | 352,908 | -0.12(-0.35%) |
Oct 12, 2017 | 34.47 | 34.52 | 34.35 | 34.48 | 254,915 | +0.07(+0.21%) |
Oct 11, 2017 | 34.55 | 34.58 | 34.41 | 34.41 | 179,634 | -0.12(-0.35%) |
Oct 10, 2017 | 34.44 | 34.67 | 34.40 | 34.53 | 267,117 | -0.03(-0.08%) |
Oct 09, 2017 | 34.47 | 34.59 | 34.44 | 34.56 | 306,659 | +0.03(+0.08%) |
Oct 06, 2017 | 34.68 | 34.68 | 34.51 | 34.53 | 354,427 | -0.04(-0.11%) |
Oct 05, 2017 | 34.78 | 34.80 | 34.55 | 34.57 | 536,656 | -0.32(-0.92%) |
Oct 04, 2017 | 35.00 | 35.03 | 34.83 | 34.89 | 654,073 | -0.03(-0.08%) |
Oct 03, 2017 | 34.96 | 35.03 | 34.89 | 34.91 | 445,979 | -0.09(-0.26%) |
Oct 02, 2017 | 34.99 | 35.14 | 34.85 | 35.01 | 509,366 | -0.03(-0.08%) |
Sep 29, 2017 | 35.22 | 35.30 | 35.01 | 35.03 | 739,688 | -0.25(-0.72%) |
Sep 28, 2017 | 35.35 | 35.43 | 35.25 | 35.29 | 243,590 | +0.04(+0.12%) |
Sep 27, 2017 | 35.48 | 35.14 | 35.25 | 728,543 | -0.35(-0.98%) | |
Sep 26, 2017 | 35.50 | 35.71 | 35.43 | 35.59 | 507,307 | -0.07(-0.21%) |
Sep 25, 2017 | 35.46 | 35.84 | 35.43 | 35.67 | 1,446,845 | +0.36(+1.01%) |
Sep 22, 2017 | 35.38 | 35.42 | 35.26 | 35.31 | 591,185 | +0.04(+0.10%) |
Sep 21, 2017 | 35.06 | 35.38 | 35.06 | 35.27 | 930,055 | +0.23(+0.66%) |
Sep 20, 2017 | 34.95 | 35.30 | 34.92 | 35.04 | 509,105 | +0.11(+0.32%) |
Sep 19, 2017 | 34.93 | 35.05 | 34.90 | 34.93 | 232,357 | -0.06(-0.16%) |
Sep 18, 2017 | 34.91 | 35.10 | 34.81 | 34.99 | 716,195 | +0.02(+0.05%) |
Sep 15, 2017 | 35.08 | 35.14 | 34.84 | 34.97 | 611,322 | -0.09(-0.26%) |
Sep 14, 2017 | 35.01 | 35.09 | 34.91 | 35.06 | 418,091 | +0.20(+0.58%) |
Sep 13, 2017 | 34.97 | 35.03 | 34.86 | 34.86 | 444,770 | -0.05(-0.13%) |
Sep 12, 2017 | 34.90 | 35.07 | 34.87 | 34.91 | 520,320 | -0.12(-0.34%) |
Sep 11, 2017 | 35.13 | 35.13 | 34.94 | 35.03 | 767,628 | -0.36(-1.01%) |
Sep 08, 2017 | 35.14 | 35.43 | 35.14 | 35.38 | 441,498 | +0.29(+0.84%) |
Sep 07, 2017 | 35.12 | 35.22 | 35.01 | 35.09 | 525,060 | -0.09(-0.26%) |
Sep 06, 2017 | 35.20 | 35.43 | 35.10 | 35.18 | 466,349 | -0.11(-0.31%) |
Sep 05, 2017 | 35.09 | 35.54 | 35.01 | 35.29 | 791,456 | +0.32(+0.92%) |
Sep 01, 2017 | 34.88 | 35.05 | 34.83 | 34.97 | 553,429 | +0.03(+0.08%) |
Aug 31, 2017 | 35.19 | 35.21 | 34.91 | 34.94 | 779,114 | -0.35(-0.99%) |
Aug 30, 2017 | 35.68 | 35.70 | 35.24 | 35.29 | 1,027,515 | -0.41(-1.16%) |
Aug 29, 2017 | 36.15 | 36.19 | 35.65 | 35.70 | 807,481 | -0.15(-0.41%) |
Aug 28, 2017 | 35.86 | 35.96 | 35.77 | 35.85 | 1,025,196 | -0.12(-0.33%) |
Aug 25, 2017 | 35.75 | 36.01 | 35.66 | 35.97 | 600,495 | +0.07(+0.20%) |
Aug 24, 2017 | 35.69 | 36.08 | 35.66 | 35.90 | 561,286 | +0.13(+0.36%) |
Aug 23, 2017 | 35.83 | 35.86 | 35.70 | 35.77 | 393,857 | +0.10(+0.28%) |
Aug 22, 2017 | 36.00 | 36.01 | 35.61 | 35.67 | 958,854 | -0.51(-1.42%) |
Aug 21, 2017 | 36.15 | 36.42 | 36.07 | 36.18 | 468,916 | +0.03(+0.08%) |
Aug 18, 2017 | 36.12 | 36.30 | 35.91 | 36.15 | 1,294,938 | +0.02(+0.05%) |
Aug 17, 2017 | 35.54 | 36.14 | 35.48 | 36.14 | 1,628,568 | +0.73(+2.08%) |
Aug 16, 2017 | 35.37 | 35.51 | 35.24 | 35.40 | 417,980 | -0.06(-0.16%) |
Aug 15, 2017 | 35.40 | 35.55 | 35.39 | 35.46 | 294,350 | -0.03(-0.08%) |
Aug 14, 2017 | 35.66 | 35.66 | 35.42 | 35.48 | 522,232 | -0.47(-1.30%) |
Aug 11, 2017 | 36.19 | 36.25 | 35.87 | 35.95 | 1,853,996 | -0.27(-0.74%) |
Aug 10, 2017 | 35.66 | 36.25 | 35.64 | 36.22 | 2,139,505 | +0.75(+2.12%) |
Aug 09, 2017 | 35.70 | 35.78 | 35.45 | 35.47 | 699,871 | +0.05(+0.13%) |
Aug 08, 2017 | 35.42 | 35.50 | 35.13 | 35.42 | 722,950 | +0.05(+0.13%) |
Aug 07, 2017 | 35.52 | 35.52 | 35.35 | 35.37 | 227,450 | -0.21(-0.59%) |
Aug 04, 2017 | 35.57 | 35.70 | 35.49 | 35.59 | 554,749 | -0.05(-0.13%) |
Aug 03, 2017 | 35.45 | 35.69 | 35.45 | 35.63 | 722,132 | +0.15(+0.41%) |
Aug 02, 2017 | 35.36 | 35.82 | 35.36 | 35.48 | 693,293 | -0.12(-0.34%) |