Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.68 | 36.04 | 35.68 | 35.86 | 1,365 | +0.29(+0.82%) |
Oct 30, 2017 | 35.94 | 35.94 | 35.08 | 35.57 | 2,989 | -0.22(-0.62%) |
Oct 27, 2017 | 35.48 | 35.79 | 35.48 | 35.79 | 372 | +0.16(+0.44%) |
Oct 26, 2017 | 35.54 | 35.63 | 35.54 | 35.63 | 1,314 | +0.49(+1.40%) |
Oct 25, 2017 | 35.14 | 35.14 | 35.13 | 35.14 | 654 | -0.56(-1.57%) |
Oct 24, 2017 | 35.87 | 35.87 | 35.49 | 35.70 | 3,804 | +0.07(+0.19%) |
Oct 23, 2017 | 36.16 | 36.16 | 35.63 | 35.63 | 2,604 | +0.05(+0.15%) |
Oct 20, 2017 | 35.57 | 35.58 | 35.57 | 35.58 | 1,705 | +0.30(+0.85%) |
Oct 19, 2017 | 35.17 | 35.28 | 35.13 | 35.28 | 720 | -0.10(-0.27%) |
Oct 18, 2017 | 35.36 | 35.47 | 35.36 | 35.38 | 3,318 | +0.16(+0.44%) |
Oct 17, 2017 | 35.41 | 35.41 | 35.11 | 35.22 | 4,857 | +0.07(+0.19%) |
Oct 16, 2017 | 35.23 | 35.23 | 35.15 | 35.15 | 407 | -0.02(-0.06%) |
Oct 13, 2017 | 35.18 | 35.29 | 35.17 | 35.17 | 2,510 | -0.14(-0.39%) |
Oct 11, 2017 | 35.31 | 35.31 | 35.31 | 55 | +0.02(+0.06%) | |
Oct 10, 2017 | 35.62 | 35.62 | 35.29 | 35.29 | 4,063 | +0.01(+0.03%) |
Oct 09, 2017 | 35.98 | 35.98 | 35.04 | 35.28 | 4,339 | -0.09(-0.25%) |
Oct 06, 2017 | 35.45 | 35.45 | 35.31 | 35.37 | 1,057 | +0.09(+0.25%) |
Oct 05, 2017 | 35.69 | 35.69 | 35.07 | 35.28 | 2,362 | +0.03(+0.08%) |
Oct 04, 2017 | 35.28 | 35.28 | 35.19 | 35.25 | 2,916 | +0.05(+0.14%) |
Oct 03, 2017 | 35.18 | 35.21 | 35.18 | 35.20 | 1,195 | +0.09(+0.25%) |
Oct 02, 2017 | 35.12 | 35.12 | 34.95 | 35.11 | 673 | +0.21(+0.60%) |
Sep 29, 2017 | 34.71 | 34.91 | 34.68 | 34.91 | 1,374 | +0.20(+0.57%) |
Sep 28, 2017 | 34.64 | 34.73 | 34.64 | 34.71 | 2,757 | +0.12(+0.34%) |
Sep 27, 2017 | 34.38 | 34.66 | 34.38 | 34.59 | 3,307 | +0.35(+1.03%) |
Sep 26, 2017 | 34.25 | 34.25 | 34.19 | 34.24 | 1,289 | +0.12(+0.36%) |
Sep 25, 2017 | 34.82 | 34.82 | 34.05 | 34.11 | 1,658 | -0.05(-0.15%) |
Sep 22, 2017 | 34.16 | 34.16 | 34.16 | 34.16 | 163 | +0.05(+0.16%) |
Sep 21, 2017 | 34.62 | 34.62 | 33.93 | 34.11 | 1,200 | -0.08(-0.23%) |
Sep 20, 2017 | 34.14 | 34.19 | 34.14 | 34.19 | 354 | +0.22(+0.66%) |
Sep 19, 2017 | 33.96 | 33.96 | 33.96 | 33.96 | 286 | -0.04(-0.12%) |
Sep 18, 2017 | 34.04 | 34.04 | 33.87 | 34.00 | 3,572 | -0.10(-0.29%) |
Sep 15, 2017 | 34.02 | 34.13 | 34.02 | 34.10 | 2,341 | +0.13(+0.37%) |
Sep 14, 2017 | 33.58 | 33.97 | 33.58 | 33.97 | 1,513 | +0.23(+0.67%) |
Sep 13, 2017 | 33.88 | 33.88 | 33.75 | 33.75 | 878 | -0.15(-0.43%) |
Sep 12, 2017 | 33.78 | 33.90 | 33.78 | 33.90 | 1,639 | +0.25(+0.75%) |
Sep 11, 2017 | 34.07 | 34.07 | 33.64 | 33.64 | 1,622 | +0.25(+0.76%) |
Sep 08, 2017 | 33.95 | 33.95 | 33.31 | 33.39 | 4,240 | +0.14(+0.41%) |
Sep 07, 2017 | 33.46 | 33.46 | 33.25 | 33.25 | 2,676 | +0.09(+0.26%) |
Sep 06, 2017 | 33.42 | 33.42 | 33.16 | 33.16 | 1,804 | -0.20(-0.61%) |
Sep 05, 2017 | 34.24 | 34.24 | 33.36 | 33.37 | 7,446 | -0.44(-1.30%) |
Sep 01, 2017 | 33.72 | 33.81 | 33.72 | 33.81 | 1,458 | +0.19(+0.55%) |
Aug 31, 2017 | 33.44 | 33.62 | 33.44 | 33.62 | 3,109 | +0.38(+1.14%) |
Aug 30, 2017 | 33.10 | 33.29 | 32.97 | 33.24 | 4,244 | +0.40(+1.22%) |
Aug 29, 2017 | 32.85 | 32.87 | 32.83 | 32.84 | 1,562 | -0.04(-0.13%) |
Aug 28, 2017 | 32.92 | 32.92 | 32.88 | 32.88 | 1,027 | -0.03(-0.08%) |
Aug 25, 2017 | 32.89 | 32.99 | 32.89 | 32.91 | 2,996 | -0.13(-0.38%) |
Aug 24, 2017 | 32.93 | 33.04 | 32.93 | 33.04 | 387 | +0.07(+0.21%) |
Aug 23, 2017 | 32.97 | 32.97 | 32.97 | 32.97 | 230 | -0.29(-0.88%) |
Aug 22, 2017 | 33.13 | 33.26 | 33.07 | 33.26 | 2,146 | +0.46(+1.40%) |
Aug 18, 2017 | 32.80 | 32.80 | 32.80 | 1 | -0.73(-2.18%) | |
Aug 17, 2017 | 33.56 | 33.56 | 33.53 | 33.53 | 307 | -0.02(-0.06%) |
Aug 16, 2017 | 34.15 | 34.15 | 33.55 | 33.55 | 639 | +0.10(+0.29%) |
Aug 15, 2017 | 34.04 | 34.04 | 33.42 | 33.46 | 2,345 | -0.14(-0.42%) |
Aug 14, 2017 | 33.54 | 33.61 | 33.54 | 33.60 | 5,053 | +0.46(+1.40%) |
Aug 11, 2017 | 33.14 | 33.14 | 33.14 | 33.14 | 225 | -0.03(-0.09%) |
Aug 10, 2017 | 33.22 | 33.30 | 33.16 | 33.16 | 1,807 | -0.91(-2.66%) |
Aug 08, 2017 | 34.07 | 34.07 | 34.07 | 86 | -0.02(-0.06%) | |
Aug 07, 2017 | 34.04 | 34.13 | 34.04 | 34.09 | 3,371 | +0.29(+0.87%) |
Aug 04, 2017 | 33.93 | 33.93 | 33.79 | 33.80 | 2,990 | +0.18(+0.54%) |
Aug 03, 2017 | 33.60 | 33.62 | 33.60 | 33.62 | 811 | +0.00(+0.01%) |
Aug 02, 2017 | 33.81 | 33.81 | 33.51 | 33.62 | 1,975 | -0.20(-0.58%) |