Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.26 | 35.33 | 35.17 | 35.30 | 348,596 | -0.05(-0.15%) |
Oct 30, 2017 | 35.26 | 35.35 | 35.26 | 35.35 | 341,470 | -0.14(-0.40%) |
Oct 27, 2017 | 35.26 | 35.51 | 35.23 | 35.50 | 436,986 | +0.19(+0.54%) |
Oct 26, 2017 | 35.45 | 35.48 | 35.31 | 35.31 | 639,917 | +0.05(+0.15%) |
Oct 25, 2017 | 35.42 | 35.49 | 35.14 | 35.26 | 514,361 | -0.34(-0.96%) |
Oct 24, 2017 | 35.54 | 35.66 | 35.54 | 35.60 | 1,473,110 | -0.02(-0.06%) |
Oct 23, 2017 | 35.74 | 35.75 | 35.60 | 35.62 | 313,603 | -0.20(-0.57%) |
Oct 20, 2017 | 35.88 | 35.91 | 35.79 | 35.82 | 591,334 | -0.07(-0.19%) |
Oct 19, 2017 | 35.79 | 35.90 | 35.74 | 35.89 | 707,385 | -0.05(-0.15%) |
Oct 18, 2017 | 35.93 | 36.00 | 35.84 | 35.94 | 1,565,102 | +0.01(+0.02%) |
Oct 17, 2017 | 35.90 | 35.94 | 35.82 | 35.94 | 347,149 | +0.10(+0.27%) |
Oct 16, 2017 | 35.83 | 35.89 | 35.80 | 35.84 | 251,850 | +0.05(+0.15%) |
Oct 13, 2017 | 35.73 | 35.81 | 35.72 | 35.79 | 743,107 | +0.42(+1.20%) |
Oct 12, 2017 | 35.34 | 35.42 | 35.32 | 35.36 | 307,972 | +0.19(+0.54%) |
Oct 11, 2017 | 35.15 | 35.20 | 35.07 | 35.17 | 622,033 | -0.05(-0.13%) |
Oct 10, 2017 | 35.14 | 35.22 | 35.11 | 35.22 | 558,709 | +0.29(+0.82%) |
Oct 09, 2017 | 34.97 | 35.01 | 34.89 | 34.93 | 229,092 | -0.02(-0.06%) |
Oct 06, 2017 | 34.89 | 34.97 | 34.80 | 34.95 | 371,725 | -0.04(-0.11%) |
Oct 05, 2017 | 34.90 | 35.03 | 34.87 | 34.99 | 590,744 | +0.05(+0.13%) |
Oct 04, 2017 | 34.92 | 34.98 | 34.89 | 34.95 | 624,130 | -0.11(-0.32%) |
Oct 03, 2017 | 34.94 | 35.07 | 34.91 | 35.06 | 606,377 | -0.05(-0.15%) |
Oct 02, 2017 | 35.04 | 35.19 | 35.04 | 35.11 | 842,483 | +0.16(+0.45%) |
Sep 29, 2017 | 34.88 | 35.00 | 34.77 | 34.95 | 644,742 | +0.14(+0.39%) |
Sep 28, 2017 | 34.64 | 34.86 | 34.58 | 34.82 | 615,781 | -0.03(-0.09%) |
Sep 27, 2017 | 34.80 | 34.89 | 34.75 | 34.85 | 780,537 | -0.05(-0.13%) |
Sep 26, 2017 | 34.89 | 34.97 | 34.81 | 34.89 | 645,302 | -0.15(-0.43%) |
Sep 25, 2017 | 35.12 | 35.18 | 34.95 | 35.04 | 996,699 | -0.26(-0.75%) |
Sep 22, 2017 | 35.30 | 35.40 | 35.25 | 35.31 | 488,221 | +0.14(+0.41%) |
Sep 21, 2017 | 35.21 | 35.23 | 35.12 | 35.17 | 549,788 | -0.39(-1.08%) |
Sep 20, 2017 | 35.69 | 35.75 | 35.29 | 35.55 | 802,355 | -0.08(-0.21%) |
Sep 19, 2017 | 35.54 | 35.64 | 35.50 | 35.63 | 225,556 | +0.11(+0.30%) |
Sep 18, 2017 | 35.57 | 35.65 | 35.43 | 35.52 | 278,270 | +0.05(+0.13%) |
Sep 15, 2017 | 35.46 | 35.48 | 35.36 | 35.48 | 386,749 | -0.02(-0.04%) |
Sep 14, 2017 | 35.38 | 35.49 | 35.35 | 35.49 | 1,146,917 | -0.01(-0.02%) |
Sep 13, 2017 | 35.66 | 35.66 | 35.45 | 35.50 | 300,538 | -0.27(-0.76%) |
Sep 12, 2017 | 35.57 | 35.77 | 35.57 | 35.77 | 860,558 | +0.12(+0.34%) |
Sep 11, 2017 | 35.51 | 35.68 | 35.51 | 35.65 | 208,377 | +0.27(+0.77%) |
Sep 08, 2017 | 35.54 | 35.54 | 35.33 | 35.38 | 511,694 | -0.02(-0.06%) |
Sep 07, 2017 | 35.34 | 35.40 | 35.29 | 35.40 | 413,547 | +0.11(+0.30%) |
Sep 06, 2017 | 35.11 | 35.33 | 35.11 | 35.29 | 588,286 | +0.16(+0.45%) |
Sep 05, 2017 | 35.29 | 35.37 | 35.02 | 35.14 | 1,287,952 | -0.33(-0.92%) |
Sep 01, 2017 | 35.44 | 35.50 | 35.34 | 35.46 | 919,185 | +0.21(+0.60%) |
Aug 31, 2017 | 35.11 | 35.30 | 35.10 | 35.25 | 869,134 | +0.38(+1.08%) |
Aug 30, 2017 | 34.89 | 34.91 | 34.78 | 34.87 | 357,736 | -0.07(-0.19%) |
Aug 29, 2017 | 34.86 | 35.00 | 34.86 | 34.94 | 302,359 | -0.16(-0.45%) |
Aug 28, 2017 | 35.13 | 35.14 | 35.01 | 35.10 | 418,681 | -0.05(-0.15%) |
Aug 25, 2017 | 35.12 | 35.27 | 35.07 | 35.15 | 387,531 | +0.20(+0.58%) |
Aug 24, 2017 | 35.06 | 35.06 | 34.94 | 34.95 | 403,273 | -0.06(-0.17%) |
Aug 23, 2017 | 34.86 | 35.03 | 34.83 | 35.01 | 386,686 | -0.12(-0.34%) |
Aug 22, 2017 | 35.04 | 35.17 | 35.02 | 35.13 | 422,011 | +0.24(+0.69%) |
Aug 21, 2017 | 34.91 | 34.91 | 34.77 | 34.89 | 267,323 | +0.00(+0.00%) |
Aug 18, 2017 | 34.86 | 34.98 | 34.74 | 34.89 | 369,943 | +0.17(+0.50%) |
Aug 17, 2017 | 35.04 | 35.05 | 34.70 | 34.71 | 507,948 | -0.53(-1.50%) |
Aug 16, 2017 | 34.98 | 35.24 | 34.98 | 35.24 | 386,794 | +0.63(+1.81%) |
Aug 15, 2017 | 34.67 | 34.67 | 34.53 | 34.61 | 611,659 | -0.18(-0.52%) |
Aug 14, 2017 | 34.74 | 34.87 | 34.74 | 34.80 | 465,991 | +0.21(+0.61%) |
Aug 11, 2017 | 34.52 | 34.67 | 34.49 | 34.58 | 451,728 | +0.02(+0.07%) |
Aug 10, 2017 | 34.91 | 34.91 | 34.55 | 34.56 | 462,083 | -0.48(-1.36%) |
Aug 09, 2017 | 34.96 | 35.04 | 34.94 | 35.04 | 362,134 | +0.02(+0.04%) |
Aug 08, 2017 | 35.06 | 35.18 | 35.01 | 35.02 | 229,776 | -0.10(-0.28%) |
Aug 07, 2017 | 35.07 | 35.14 | 35.04 | 35.12 | 307,282 | +0.04(+0.11%) |
Aug 04, 2017 | 35.06 | 35.09 | 34.91 | 35.08 | 734,824 | -0.05(-0.15%) |
Aug 03, 2017 | 35.16 | 35.18 | 35.08 | 35.14 | 528,905 | -0.11(-0.32%) |
Aug 02, 2017 | 35.23 | 35.28 | 35.15 | 35.25 | 793,612 | -0.02(-0.04%) |