Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.41 | 35.43 | 35.40 | 35.43 | 6,482 | +0.07(+0.20%) |
Nov 29, 2017 | 35.39 | 35.39 | 35.35 | 35.35 | 3,908 | -0.06(-0.16%) |
Nov 28, 2017 | 35.33 | 35.41 | 35.33 | 35.41 | 9,921 | +0.11(+0.32%) |
Nov 27, 2017 | 35.34 | 35.36 | 35.30 | 35.30 | 13,257 | -0.04(-0.10%) |
Nov 22, 2017 | 35.33 | 35.33 | 35.33 | 187 | +0.00(+0.01%) | |
Nov 21, 2017 | 35.33 | 35.33 | 35.33 | 35.33 | 735 | +0.10(+0.27%) |
Nov 20, 2017 | 35.26 | 35.26 | 35.23 | 35.23 | 1,103 | +0.00(+0.00%) |
Nov 17, 2017 | 35.23 | 35.23 | 35.23 | 35.23 | 379 | +0.03(+0.08%) |
Nov 16, 2017 | 35.10 | 35.21 | 35.10 | 35.21 | 4,913 | +0.25(+0.71%) |
Nov 15, 2017 | 34.90 | 34.96 | 34.90 | 34.96 | 2,242 | -0.06(-0.16%) |
Nov 14, 2017 | 35.11 | 35.11 | 35.01 | 35.01 | 12,394 | -0.11(-0.30%) |
Nov 13, 2017 | 35.13 | 35.13 | 35.11 | 35.12 | 44,339 | +0.01(+0.04%) |
Nov 10, 2017 | 35.14 | 35.15 | 35.11 | 35.11 | 4,462 | -0.01(-0.02%) |
Nov 09, 2017 | 35.11 | 35.13 | 35.06 | 35.11 | 2,837 | -0.20(-0.56%) |
Nov 08, 2017 | 35.32 | 35.32 | 35.31 | 35.31 | 4,411 | -0.07(-0.20%) |
Nov 07, 2017 | 35.45 | 35.45 | 35.38 | 35.38 | 1,038 | -0.07(-0.19%) |
Nov 06, 2017 | 35.45 | 35.45 | 35.45 | 35.45 | 400 | +0.00(+0.01%) |
Nov 03, 2017 | 35.47 | 35.47 | 35.45 | 35.45 | 8,578 | +0.01(+0.02%) |
Nov 02, 2017 | 35.45 | 35.45 | 35.44 | 35.44 | 3,138 | -0.03(-0.08%) |
Nov 01, 2017 | 35.47 | 35.47 | 35.45 | 35.47 | 2,890 | -0.12(-0.34%) |
Oct 31, 2017 | 35.59 | 35.59 | 35.59 | 35.59 | 1,929 | +0.04(+0.12%) |
Oct 30, 2017 | 35.58 | 35.58 | 35.55 | 35.55 | 702 | -0.02(-0.05%) |
Oct 27, 2017 | 35.57 | 35.57 | 35.56 | 35.56 | 695 | +0.04(+0.10%) |
Oct 26, 2017 | 35.53 | 35.53 | 35.53 | 35.53 | 479 | -0.01(-0.04%) |
Oct 25, 2017 | 35.51 | 35.54 | 35.51 | 35.54 | 5,075 | -0.07(-0.19%) |
Oct 24, 2017 | 35.62 | 35.66 | 35.61 | 35.61 | 7,055 | -0.01(-0.04%) |
Oct 23, 2017 | 35.62 | 35.62 | 35.62 | 35.62 | 544 | -0.01(-0.02%) |
Oct 20, 2017 | 35.62 | 35.63 | 35.62 | 35.63 | 2,836 | +0.07(+0.20%) |
Oct 17, 2017 | 35.56 | 35.56 | 35.56 | 0 | +0.17(+0.48%) | |
Oct 16, 2017 | 35.39 | 35.39 | 35.39 | 35.39 | 146 | -0.09(-0.24%) |
Oct 12, 2017 | 35.47 | 35.47 | 35.47 | 1 | -0.00(-0.00%) | |
Oct 10, 2017 | 35.47 | 35.47 | 35.47 | 36 | +0.04(+0.10%) | |
Oct 09, 2017 | 35.45 | 35.45 | 35.44 | 35.44 | 14,112 | +0.01(+0.02%) |
Oct 06, 2017 | 35.43 | 35.43 | 35.43 | 35.43 | 14,252 | +0.00(+0.00%) |
Oct 05, 2017 | 35.43 | 35.45 | 35.43 | 35.43 | 23,193 | +0.00(+0.00%) |
Oct 03, 2017 | 35.43 | 59 | +0.09(+0.25%) | |||
Oct 02, 2017 | 35.40 | 35.40 | 35.34 | 35.34 | 3,132 | -0.18(-0.51%) |
Sep 29, 2017 | 35.51 | 35.52 | 35.51 | 35.52 | 784 | +0.06(+0.18%) |
Sep 28, 2017 | 35.46 | 35.46 | 35.46 | 35.46 | 352 | -0.01(-0.02%) |
Sep 26, 2017 | 35.47 | 35 | +0.06(+0.18%) | |||
Sep 25, 2017 | 35.40 | 35.40 | 35.40 | 35.40 | 7,337 | +0.01(+0.02%) |
Sep 22, 2017 | 35.40 | 35.40 | 35.38 | 35.40 | 8,914 | +0.01(+0.02%) |
Sep 21, 2017 | 35.40 | 35.40 | 35.36 | 35.39 | 29,023 | +0.01(+0.02%) |
Sep 20, 2017 | 35.51 | 35.51 | 35.38 | 35.38 | 20,557 | -0.11(-0.31%) |
Sep 19, 2017 | 35.47 | 35.50 | 35.47 | 35.49 | 1,660 | +0.06(+0.17%) |
Sep 18, 2017 | 35.47 | 35.47 | 35.43 | 35.43 | 7,716 | -0.01(-0.04%) |
Sep 14, 2017 | 35.45 | 35.45 | 35.45 | 0 | +0.04(+0.10%) | |
Sep 12, 2017 | 35.41 | 25 | +0.01(+0.04%) | |||
Sep 11, 2017 | 35.40 | 35.40 | 35.40 | 35.40 | 347 | +0.06(+0.16%) |
Sep 08, 2017 | 35.40 | 35.40 | 35.34 | 35.34 | 1,556 | -0.16(-0.46%) |