Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.42 | 34.57 | 34.42 | 34.57 | 610 | +0.25(+0.72%) |
Oct 30, 2017 | 34.10 | 34.32 | 34.07 | 34.32 | 21,486 | +0.40(+1.18%) |
Oct 27, 2017 | 33.94 | 33.94 | 33.90 | 33.92 | 842 | -0.04(-0.10%) |
Oct 26, 2017 | 33.96 | 33.96 | 33.94 | 33.96 | 2,367 | -0.00(-0.01%) |
Oct 25, 2017 | 33.97 | 33.98 | 33.88 | 33.96 | 10,076 | -0.15(-0.44%) |
Oct 24, 2017 | 34.08 | 34.15 | 34.08 | 34.11 | 1,542 | -0.02(-0.05%) |
Oct 23, 2017 | 34.35 | 34.35 | 34.13 | 34.13 | 2,961 | -0.38(-1.11%) |
Oct 20, 2017 | 34.75 | 34.75 | 34.51 | 34.51 | 1,879 | -0.41(-1.17%) |
Oct 19, 2017 | 34.91 | 34.92 | 34.91 | 34.92 | 2,240 | -0.09(-0.27%) |
Oct 18, 2017 | 34.86 | 35.01 | 34.86 | 35.01 | 5,273 | +0.32(+0.93%) |
Oct 17, 2017 | 34.68 | 34.69 | 34.63 | 34.69 | 2,027 | -0.22(-0.63%) |
Oct 16, 2017 | 34.87 | 34.92 | 34.75 | 34.91 | 6,406 | +0.06(+0.17%) |
Oct 13, 2017 | 34.91 | 34.93 | 34.85 | 34.85 | 3,439 | -0.01(-0.03%) |
Oct 12, 2017 | 34.86 | 34.86 | 34.86 | 34.86 | 563 | +0.22(+0.64%) |
Oct 11, 2017 | 34.60 | 34.65 | 34.60 | 34.64 | 6,479 | +0.08(+0.23%) |
Oct 10, 2017 | 34.45 | 34.56 | 34.42 | 34.56 | 4,748 | +0.41(+1.19%) |
Oct 09, 2017 | 34.33 | 34.33 | 34.15 | 34.15 | 3,351 | +0.08(+0.25%) |
Oct 06, 2017 | 34.01 | 34.07 | 34.01 | 34.07 | 2,487 | -0.23(-0.67%) |
Oct 05, 2017 | 34.41 | 34.41 | 34.23 | 34.29 | 5,844 | -0.11(-0.32%) |
Oct 04, 2017 | 34.51 | 34.51 | 34.40 | 34.40 | 4,287 | -0.13(-0.36%) |
Oct 03, 2017 | 34.53 | 34.56 | 34.53 | 34.53 | 1,233 | +0.05(+0.15%) |
Oct 02, 2017 | 34.54 | 34.58 | 34.45 | 34.48 | 3,128 | -0.15(-0.43%) |
Sep 29, 2017 | 34.46 | 34.64 | 34.46 | 34.63 | 3,514 | +0.36(+1.04%) |
Sep 28, 2017 | 34.21 | 34.30 | 34.20 | 34.27 | 1,703 | +0.05(+0.16%) |
Sep 27, 2017 | 34.20 | 34.22 | 34.00 | 34.22 | 827 | -0.34(-0.98%) |
Sep 26, 2017 | 34.48 | 34.57 | 34.44 | 34.55 | 2,264 | +0.05(+0.13%) |
Sep 25, 2017 | 34.70 | 34.70 | 34.50 | 34.51 | 1,606 | -0.22(-0.64%) |
Sep 22, 2017 | 34.64 | 34.73 | 34.64 | 34.73 | 5,268 | +0.11(+0.33%) |
Sep 21, 2017 | 34.58 | 34.62 | 34.56 | 34.62 | 1,126 | +0.02(+0.05%) |
Sep 20, 2017 | 34.91 | 34.91 | 34.60 | 34.60 | 31,711 | -0.31(-0.89%) |
Sep 19, 2017 | 34.95 | 34.95 | 34.91 | 34.91 | 1,260 | -0.02(-0.06%) |
Sep 18, 2017 | 35.16 | 35.16 | 34.93 | 34.93 | 1,730 | -0.25(-0.70%) |
Sep 15, 2017 | 35.09 | 35.18 | 35.09 | 35.18 | 1,594 | +0.26(+0.75%) |
Sep 14, 2017 | 34.77 | 34.91 | 34.77 | 34.91 | 1,772 | +0.18(+0.51%) |
Sep 13, 2017 | 34.97 | 34.97 | 34.74 | 34.74 | 1,279 | -0.41(-1.18%) |
Sep 12, 2017 | 35.16 | 35.16 | 35.15 | 35.15 | 641 | -0.16(-0.45%) |
Sep 11, 2017 | 35.21 | 35.33 | 35.21 | 35.31 | 6,287 | +0.21(+0.61%) |
Sep 08, 2017 | 35.08 | 35.10 | 35.00 | 35.10 | 2,347 | +0.19(+0.54%) |
Sep 07, 2017 | 34.78 | 34.97 | 34.78 | 34.91 | 4,284 | +0.37(+1.06%) |
Sep 06, 2017 | 34.46 | 34.61 | 34.46 | 34.54 | 18,229 | +0.39(+1.15%) |
Sep 05, 2017 | 34.37 | 34.37 | 34.10 | 34.15 | 3,949 | -0.27(-0.78%) |
Sep 01, 2017 | 34.61 | 34.61 | 34.39 | 34.42 | 7,936 | -0.25(-0.71%) |
Aug 31, 2017 | 34.55 | 34.67 | 34.54 | 34.67 | 1,916 | +0.32(+0.93%) |
Aug 30, 2017 | 34.31 | 34.38 | 34.31 | 34.35 | 7,380 | -0.02(-0.05%) |
Aug 29, 2017 | 34.38 | 34.39 | 34.34 | 34.37 | 8,776 | +0.15(+0.44%) |
Aug 28, 2017 | 34.37 | 34.37 | 34.19 | 34.22 | 7,275 | +0.07(+0.21%) |
Aug 25, 2017 | 34.07 | 34.16 | 34.07 | 34.14 | 3,538 | +0.08(+0.23%) |
Aug 24, 2017 | 34.09 | 34.09 | 34.07 | 34.07 | 846 | +0.04(+0.11%) |
Aug 22, 2017 | 34.03 | 34.03 | 34.03 | 214 | -0.09(-0.25%) | |
Aug 21, 2017 | 33.91 | 34.14 | 33.91 | 34.11 | 2,494 | +0.10(+0.29%) |
Aug 18, 2017 | 34.02 | 34.03 | 34.01 | 34.01 | 1,368 | -0.13(-0.38%) |
Aug 17, 2017 | 34.32 | 34.32 | 34.12 | 34.14 | 8,225 | -0.15(-0.44%) |
Aug 16, 2017 | 34.23 | 34.30 | 34.23 | 34.30 | 4,339 | +0.11(+0.31%) |
Aug 15, 2017 | 34.21 | 34.22 | 34.15 | 34.19 | 7,701 | -0.13(-0.37%) |
Aug 14, 2017 | 34.34 | 34.38 | 34.26 | 34.31 | 5,250 | +0.39(+1.14%) |
Aug 11, 2017 | 33.97 | 33.97 | 33.83 | 33.93 | 1,466 | -0.26(-0.76%) |
Aug 10, 2017 | 34.24 | 34.24 | 34.11 | 34.19 | 6,549 | -0.23(-0.67%) |
Aug 09, 2017 | 34.29 | 34.42 | 34.29 | 34.42 | 2,136 | +0.05(+0.16%) |
Aug 08, 2017 | 34.39 | 34.39 | 34.37 | 34.37 | 7,313 | -0.19(-0.54%) |
Aug 04, 2017 | 34.55 | 34.55 | 34.55 | 166 | -0.15(-0.44%) | |
Aug 03, 2017 | 34.71 | 34.80 | 34.67 | 34.71 | 2,980 | -0.03(-0.08%) |
Aug 02, 2017 | 34.58 | 34.73 | 34.58 | 34.73 | 2,280 | +0.29(+0.83%) |