Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.95 | 37.09 | 36.67 | 37.01 | 292,892 | +0.17(+0.47%) |
Oct 30, 2017 | 36.73 | 36.97 | 36.65 | 36.84 | 216,873 | +0.03(+0.09%) |
Oct 27, 2017 | 36.70 | 37.22 | 36.56 | 36.81 | 365,354 | +0.17(+0.47%) |
Oct 26, 2017 | 36.27 | 36.78 | 35.99 | 36.64 | 251,802 | +0.43(+1.17%) |
Oct 25, 2017 | 36.69 | 36.75 | 35.99 | 36.21 | 199,866 | -0.50(-1.36%) |
Oct 24, 2017 | 36.92 | 36.95 | 36.70 | 36.71 | 135,703 | -0.12(-0.33%) |
Oct 23, 2017 | 36.71 | 37.05 | 36.71 | 36.83 | 142,825 | +0.12(+0.33%) |
Oct 20, 2017 | 36.65 | 36.92 | 36.65 | 36.71 | 201,179 | -0.02(-0.07%) |
Oct 19, 2017 | 36.52 | 36.88 | 36.48 | 36.74 | 150,580 | +0.00(+0.00%) |
Oct 18, 2017 | 36.80 | 36.93 | 36.70 | 36.74 | 127,398 | +0.01(+0.02%) |
Oct 17, 2017 | 36.60 | 36.90 | 36.48 | 36.73 | 118,497 | +0.12(+0.34%) |
Oct 16, 2017 | 36.91 | 36.98 | 36.54 | 36.61 | 124,026 | -0.17(-0.47%) |
Oct 13, 2017 | 36.94 | 37.02 | 36.56 | 36.78 | 119,415 | +0.02(+0.04%) |
Oct 12, 2017 | 36.83 | 37.05 | 36.74 | 36.76 | 94,878 | -0.02(-0.04%) |
Oct 11, 2017 | 36.50 | 36.92 | 36.40 | 36.78 | 144,043 | +0.20(+0.56%) |
Oct 10, 2017 | 36.86 | 36.96 | 36.56 | 36.57 | 72,380 | -0.14(-0.38%) |
Oct 09, 2017 | 36.84 | 37.03 | 36.68 | 36.71 | 117,499 | -0.23(-0.62%) |
Oct 06, 2017 | 36.50 | 37.05 | 36.50 | 36.94 | 109,796 | -0.01(-0.02%) |
Oct 05, 2017 | 36.97 | 37.06 | 36.65 | 36.95 | 134,442 | -0.08(-0.22%) |
Oct 04, 2017 | 36.66 | 37.09 | 36.36 | 37.03 | 152,447 | +0.43(+1.18%) |
Oct 03, 2017 | 36.52 | 36.72 | 36.36 | 36.60 | 84,592 | +0.01(+0.02%) |
Oct 02, 2017 | 36.51 | 36.81 | 36.51 | 36.59 | 118,310 | -0.17(-0.47%) |
Sep 29, 2017 | 36.80 | 37.55 | 36.55 | 36.76 | 758,378 | +0.40(+1.10%) |
Sep 28, 2017 | 36.29 | 36.48 | 36.21 | 36.36 | 164,859 | +0.03(+0.09%) |
Sep 27, 2017 | 35.86 | 36.51 | 35.75 | 36.33 | 299,719 | +0.35(+0.98%) |
Sep 26, 2017 | 35.71 | 36.38 | 35.62 | 35.98 | 216,223 | +0.30(+0.85%) |
Sep 25, 2017 | 35.13 | 35.93 | 35.13 | 35.67 | 193,358 | +0.56(+1.58%) |
Sep 22, 2017 | 35.18 | 35.32 | 35.12 | 35.12 | 166,207 | -0.06(-0.16%) |
Sep 21, 2017 | 35.38 | 35.53 | 35.17 | 35.17 | 146,310 | -0.24(-0.67%) |
Sep 20, 2017 | 35.35 | 35.72 | 35.35 | 35.41 | 126,473 | +0.12(+0.35%) |
Sep 19, 2017 | 35.41 | 35.46 | 35.20 | 35.29 | 173,498 | -0.10(-0.28%) |
Sep 18, 2017 | 35.60 | 35.74 | 35.34 | 35.39 | 166,304 | -0.35(-0.98%) |
Sep 15, 2017 | 35.83 | 35.99 | 35.66 | 35.74 | 174,600 | -0.07(-0.21%) |
Sep 14, 2017 | 35.68 | 36.12 | 35.60 | 35.81 | 184,510 | +0.07(+0.18%) |
Sep 13, 2017 | 35.62 | 35.95 | 35.62 | 35.75 | 144,903 | +0.09(+0.25%) |
Sep 12, 2017 | 35.61 | 35.80 | 35.51 | 35.66 | 154,545 | +0.09(+0.25%) |
Sep 11, 2017 | 35.42 | 35.98 | 35.37 | 35.57 | 299,677 | +0.15(+0.42%) |
Sep 08, 2017 | 35.19 | 35.89 | 35.10 | 35.42 | 245,770 | +0.19(+0.53%) |
Sep 07, 2017 | 34.86 | 35.30 | 34.79 | 35.23 | 225,817 | +0.37(+1.06%) |
Sep 06, 2017 | 34.49 | 35.15 | 34.45 | 34.86 | 206,216 | +0.43(+1.26%) |
Sep 05, 2017 | 35.26 | 35.37 | 34.36 | 34.43 | 376,897 | -0.86(-2.43%) |
Sep 01, 2017 | 35.46 | 35.55 | 35.09 | 35.29 | 205,070 | -0.20(-0.58%) |
Aug 31, 2017 | 35.34 | 35.62 | 35.11 | 35.49 | 291,800 | +0.26(+0.74%) |
Aug 30, 2017 | 35.21 | 35.30 | 34.99 | 35.23 | 168,835 | -0.02(-0.07%) |
Aug 29, 2017 | 35.17 | 35.35 | 35.05 | 35.26 | 151,760 | -0.01(-0.02%) |
Aug 28, 2017 | 35.46 | 35.77 | 35.14 | 35.26 | 224,833 | -0.19(-0.53%) |
Aug 25, 2017 | 35.67 | 35.81 | 35.39 | 35.45 | 107,741 | -0.20(-0.57%) |
Aug 24, 2017 | 35.66 | 35.76 | 35.28 | 35.66 | 94,795 | +0.02(+0.07%) |
Aug 23, 2017 | 35.31 | 35.98 | 35.23 | 35.63 | 131,311 | +0.16(+0.46%) |
Aug 22, 2017 | 35.08 | 35.47 | 34.88 | 35.47 | 149,617 | +0.39(+1.12%) |
Aug 21, 2017 | 35.06 | 35.53 | 34.95 | 35.08 | 289,535 | +0.07(+0.21%) |
Aug 18, 2017 | 35.34 | 35.42 | 34.97 | 35.00 | 223,601 | -0.26(-0.74%) |
Aug 17, 2017 | 35.30 | 35.57 | 35.16 | 35.26 | 213,123 | -0.06(-0.16%) |
Aug 16, 2017 | 35.30 | 35.54 | 35.21 | 35.32 | 160,120 | +0.07(+0.19%) |
Aug 15, 2017 | 35.46 | 35.68 | 35.20 | 35.26 | 346,157 | -0.44(-1.24%) |
Aug 14, 2017 | 35.84 | 35.85 | 35.47 | 35.70 | 183,162 | -0.02(-0.05%) |
Aug 11, 2017 | 35.54 | 35.79 | 35.38 | 35.71 | 365,784 | -0.10(-0.27%) |
Aug 10, 2017 | 35.88 | 36.22 | 35.67 | 35.81 | 159,905 | -0.25(-0.68%) |
Aug 09, 2017 | 36.02 | 36.23 | 35.61 | 36.06 | 236,338 | -0.09(-0.25%) |
Aug 08, 2017 | 36.24 | 36.34 | 35.79 | 36.15 | 263,432 | -0.07(-0.18%) |
Aug 07, 2017 | 36.34 | 36.38 | 35.80 | 36.21 | 460,626 | -0.08(-0.22%) |
Aug 04, 2017 | 35.91 | 36.36 | 35.76 | 36.29 | 186,338 | +0.56(+1.57%) |
Aug 03, 2017 | 35.96 | 36.51 | 35.68 | 35.73 | 290,664 | -0.38(-1.06%) |
Aug 02, 2017 | 36.48 | 36.54 | 35.98 | 36.12 | 291,021 | -0.38(-1.05%) |