Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.46 | 35.90 | 35.42 | 35.87 | 103,323 | +0.60(+1.70%) |
Oct 30, 2017 | 35.20 | 35.54 | 35.06 | 35.27 | 135,450 | +0.03(+0.08%) |
Oct 27, 2017 | 35.02 | 35.27 | 34.86 | 35.24 | 91,373 | +0.29(+0.83%) |
Oct 26, 2017 | 35.16 | 35.25 | 34.93 | 34.95 | 96,242 | -0.15(-0.41%) |
Oct 25, 2017 | 35.80 | 35.86 | 34.80 | 35.10 | 198,493 | -0.46(-1.31%) |
Oct 24, 2017 | 35.69 | 35.75 | 35.49 | 35.56 | 123,918 | +0.03(+0.08%) |
Oct 23, 2017 | 35.73 | 35.76 | 35.47 | 35.53 | 131,080 | -0.23(-0.65%) |
Oct 20, 2017 | 36.09 | 36.09 | 35.74 | 35.76 | 111,539 | -0.02(-0.05%) |
Oct 19, 2017 | 36.06 | 36.06 | 35.58 | 35.78 | 167,792 | -0.82(-2.25%) |
Oct 18, 2017 | 36.54 | 36.67 | 36.35 | 36.61 | 119,957 | +0.33(+0.91%) |
Oct 17, 2017 | 36.68 | 36.69 | 36.28 | 36.28 | 106,727 | -0.38(-1.03%) |
Oct 16, 2017 | 36.55 | 36.67 | 36.43 | 36.66 | 99,841 | +0.37(+1.01%) |
Oct 13, 2017 | 36.07 | 36.44 | 36.00 | 36.29 | 129,380 | +0.27(+0.75%) |
Oct 12, 2017 | 36.23 | 36.24 | 35.97 | 36.02 | 106,074 | -0.24(-0.67%) |
Oct 11, 2017 | 36.12 | 36.34 | 36.07 | 36.26 | 88,654 | +0.12(+0.32%) |
Oct 10, 2017 | 36.15 | 36.24 | 36.04 | 36.14 | 83,641 | +0.14(+0.38%) |
Oct 09, 2017 | 36.07 | 36.14 | 35.93 | 36.01 | 129,705 | -0.05(-0.13%) |
Oct 06, 2017 | 35.88 | 36.08 | 35.83 | 36.05 | 112,886 | -0.02(-0.05%) |
Oct 05, 2017 | 36.06 | 36.13 | 35.88 | 36.07 | 116,243 | +0.15(+0.43%) |
Oct 04, 2017 | 36.01 | 36.04 | 35.81 | 35.92 | 96,093 | -0.04(-0.11%) |
Oct 03, 2017 | 35.66 | 36.02 | 35.65 | 35.96 | 201,359 | +0.54(+1.53%) |
Oct 02, 2017 | 35.30 | 35.61 | 35.30 | 35.42 | 118,289 | +0.21(+0.61%) |
Sep 29, 2017 | 35.05 | 35.26 | 34.93 | 35.20 | 101,009 | +0.40(+1.14%) |
Sep 28, 2017 | 34.81 | 34.88 | 34.63 | 34.81 | 169,938 | -0.10(-0.27%) |
Sep 27, 2017 | 34.86 | 35.00 | 34.72 | 34.90 | 139,233 | +0.16(+0.45%) |
Sep 26, 2017 | 34.88 | 35.16 | 34.66 | 34.75 | 391,589 | -0.04(-0.11%) |
Sep 25, 2017 | 35.70 | 35.70 | 34.57 | 34.79 | 239,391 | -1.16(-3.23%) |
Sep 22, 2017 | 35.86 | 35.97 | 35.74 | 35.95 | 61,648 | -0.06(-0.15%) |
Sep 21, 2017 | 36.28 | 36.28 | 35.66 | 36.00 | 94,717 | -0.26(-0.73%) |
Sep 20, 2017 | 36.56 | 36.69 | 35.92 | 36.27 | 103,174 | -0.20(-0.56%) |
Sep 19, 2017 | 36.62 | 36.62 | 36.32 | 36.47 | 121,983 | -0.11(-0.29%) |
Sep 18, 2017 | 36.55 | 36.72 | 36.44 | 36.58 | 137,000 | +0.26(+0.72%) |
Sep 15, 2017 | 36.37 | 36.47 | 36.18 | 36.32 | 77,411 | +0.05(+0.13%) |
Sep 14, 2017 | 36.04 | 36.41 | 36.04 | 36.27 | 104,985 | +0.15(+0.40%) |
Sep 13, 2017 | 35.94 | 36.22 | 35.94 | 36.12 | 163,348 | +0.12(+0.33%) |
Sep 12, 2017 | 35.83 | 36.09 | 35.75 | 36.01 | 89,629 | +0.30(+0.84%) |
Sep 11, 2017 | 35.32 | 35.73 | 35.32 | 35.71 | 124,461 | +0.86(+2.47%) |
Sep 08, 2017 | 35.13 | 35.23 | 34.84 | 34.84 | 94,696 | -0.37(-1.05%) |
Sep 07, 2017 | 34.83 | 35.21 | 34.77 | 35.21 | 90,177 | +0.49(+1.42%) |
Sep 06, 2017 | 34.74 | 34.85 | 34.50 | 34.72 | 67,381 | +0.19(+0.56%) |
Sep 05, 2017 | 34.59 | 34.77 | 34.21 | 34.52 | 140,520 | -0.25(-0.72%) |
Sep 01, 2017 | 34.61 | 34.85 | 34.40 | 34.78 | 94,937 | +0.35(+1.01%) |
Aug 31, 2017 | 34.24 | 34.52 | 34.17 | 34.43 | 160,635 | +0.28(+0.82%) |
Aug 30, 2017 | 33.77 | 34.17 | 33.65 | 34.15 | 107,545 | +0.49(+1.47%) |
Aug 29, 2017 | 33.12 | 33.72 | 32.99 | 33.65 | 111,464 | -0.07(-0.20%) |
Aug 28, 2017 | 34.21 | 34.21 | 33.54 | 33.72 | 232,512 | -0.59(-1.72%) |
Aug 25, 2017 | 34.78 | 34.78 | 34.23 | 34.31 | 169,270 | -0.19(-0.56%) |
Aug 24, 2017 | 34.74 | 34.74 | 34.34 | 34.51 | 154,226 | -0.01(-0.03%) |
Aug 23, 2017 | 34.20 | 34.56 | 34.14 | 34.52 | 116,227 | +0.25(+0.73%) |
Aug 22, 2017 | 34.20 | 34.27 | 33.99 | 34.26 | 109,711 | +0.04(+0.11%) |
Aug 21, 2017 | 33.92 | 34.23 | 33.85 | 34.22 | 94,864 | +0.48(+1.44%) |
Aug 18, 2017 | 33.74 | 33.88 | 33.40 | 33.74 | 92,510 | +0.22(+0.66%) |
Aug 17, 2017 | 33.98 | 34.13 | 33.51 | 33.52 | 103,368 | -0.56(-1.65%) |
Aug 16, 2017 | 33.97 | 34.21 | 33.97 | 34.08 | 115,335 | +0.45(+1.32%) |
Aug 15, 2017 | 33.73 | 33.74 | 33.46 | 33.63 | 75,320 | -0.11(-0.32%) |
Aug 14, 2017 | 33.76 | 33.85 | 33.59 | 33.74 | 102,290 | +0.51(+1.54%) |
Aug 11, 2017 | 32.98 | 33.37 | 32.72 | 33.23 | 157,924 | -0.04(-0.12%) |
Aug 10, 2017 | 34.38 | 34.38 | 33.22 | 33.27 | 198,450 | -1.35(-3.89%) |
Aug 09, 2017 | 34.21 | 34.61 | 34.04 | 34.61 | 93,114 | +0.05(+0.14%) |
Aug 08, 2017 | 34.64 | 34.82 | 34.51 | 34.56 | 226,043 | +0.13(+0.37%) |
Aug 07, 2017 | 33.91 | 34.45 | 33.91 | 34.44 | 214,044 | +0.75(+2.21%) |
Aug 04, 2017 | 33.65 | 33.74 | 33.59 | 33.69 | 75,713 | +0.05(+0.14%) |
Aug 03, 2017 | 33.46 | 33.71 | 33.26 | 33.64 | 98,003 | +0.08(+0.23%) |
Aug 02, 2017 | 34.10 | 34.10 | 33.18 | 33.57 | 231,281 | -0.53(-1.56%) |