Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.64 | 34.64 | 34.43 | 34.52 | 101,625 | -0.13(-0.37%) |
Oct 30, 2017 | 34.85 | 34.56 | 34.65 | 199,521 | -0.14(-0.41%) | |
Oct 27, 2017 | 34.67 | 34.85 | 34.44 | 34.80 | 172,532 | +0.10(+0.28%) |
Oct 26, 2017 | 35.01 | 35.05 | 34.70 | 34.70 | 164,653 | -0.29(-0.83%) |
Oct 25, 2017 | 35.25 | 35.25 | 34.80 | 34.99 | 238,539 | -0.34(-0.95%) |
Oct 24, 2017 | 35.34 | 35.42 | 35.28 | 35.33 | 83,508 | +0.03(+0.09%) |
Oct 23, 2017 | 35.58 | 35.58 | 35.26 | 35.29 | 129,474 | -0.26(-0.72%) |
Oct 20, 2017 | 35.81 | 35.81 | 35.49 | 35.55 | 843,242 | -0.16(-0.45%) |
Oct 19, 2017 | 35.65 | 35.71 | 35.61 | 35.71 | 110,088 | -0.06(-0.18%) |
Oct 18, 2017 | 35.87 | 35.87 | 35.73 | 35.78 | 227,694 | +0.00(+0.00%) |
Oct 17, 2017 | 35.84 | 35.84 | 35.69 | 35.78 | 83,395 | -0.02(-0.07%) |
Oct 16, 2017 | 35.94 | 35.94 | 35.76 | 35.80 | 166,917 | -0.10(-0.29%) |
Oct 13, 2017 | 35.82 | 35.92 | 35.79 | 35.90 | 151,106 | +0.27(+0.77%) |
Oct 12, 2017 | 35.62 | 35.70 | 35.55 | 35.63 | 84,863 | +0.05(+0.14%) |
Oct 11, 2017 | 35.60 | 35.62 | 35.54 | 35.58 | 75,325 | +0.03(+0.09%) |
Oct 10, 2017 | 35.62 | 35.62 | 35.49 | 35.55 | 81,849 | +0.24(+0.68%) |
Oct 09, 2017 | 35.37 | 35.41 | 35.31 | 35.31 | 395,039 | +0.00(+0.00%) |
Oct 06, 2017 | 35.45 | 35.45 | 35.18 | 35.31 | 83,998 | -0.14(-0.41%) |
Oct 05, 2017 | 35.42 | 35.61 | 35.40 | 35.45 | 550,963 | +0.06(+0.18%) |
Oct 04, 2017 | 35.39 | 35.41 | 35.29 | 35.39 | 85,265 | -0.02(-0.05%) |
Oct 03, 2017 | 35.25 | 35.41 | 35.20 | 35.41 | 102,911 | +0.16(+0.46%) |
Oct 02, 2017 | 35.13 | 35.26 | 35.07 | 35.25 | 63,132 | +0.11(+0.32%) |
Sep 29, 2017 | 35.10 | 35.13 | 35.07 | 35.13 | 107,484 | +0.10(+0.27%) |
Sep 28, 2017 | 34.89 | 35.05 | 34.81 | 35.04 | 144,181 | +0.13(+0.37%) |
Sep 27, 2017 | 34.91 | 34.94 | 34.75 | 34.91 | 116,364 | -0.03(-0.09%) |
Sep 26, 2017 | 34.94 | 35.02 | 34.89 | 34.94 | 65,692 | -0.03(-0.09%) |
Sep 25, 2017 | 34.99 | 35.11 | 34.94 | 34.97 | 73,196 | -0.08(-0.23%) |
Sep 22, 2017 | 34.97 | 35.13 | 34.97 | 35.05 | 56,238 | +0.11(+0.32%) |
Sep 21, 2017 | 35.10 | 35.10 | 34.94 | 34.94 | 41,368 | -0.11(-0.32%) |
Sep 20, 2017 | 35.09 | 35.23 | 34.95 | 35.05 | 79,108 | -0.03(-0.09%) |
Sep 19, 2017 | 35.13 | 35.13 | 35.04 | 35.09 | 65,279 | -0.05(-0.14%) |
Sep 18, 2017 | 35.13 | 35.27 | 35.10 | 35.13 | 98,114 | +0.06(+0.18%) |
Sep 15, 2017 | 35.01 | 35.10 | 35.01 | 35.07 | 60,822 | +0.14(+0.41%) |
Sep 14, 2017 | 34.86 | 34.97 | 34.82 | 34.93 | 77,555 | +0.06(+0.18%) |
Sep 13, 2017 | 34.97 | 34.97 | 34.83 | 34.86 | 60,207 | -0.16(-0.46%) |
Sep 12, 2017 | 35.10 | 35.10 | 35.01 | 35.02 | 97,178 | -0.05(-0.14%) |
Sep 11, 2017 | 34.97 | 35.09 | 34.94 | 35.07 | 148,301 | +0.29(+0.83%) |
Sep 08, 2017 | 34.83 | 34.86 | 34.76 | 34.78 | 124,763 | -0.06(-0.18%) |
Sep 07, 2017 | 34.83 | 34.91 | 34.80 | 34.85 | 110,258 | +0.21(+0.60%) |
Sep 06, 2017 | 34.64 | 34.78 | 34.61 | 34.64 | 70,168 | +0.14(+0.42%) |
Sep 05, 2017 | 34.75 | 34.89 | 34.48 | 34.50 | 273,682 | -0.24(-0.69%) |
Sep 01, 2017 | 34.65 | 34.78 | 34.65 | 34.73 | 55,297 | +0.21(+0.60%) |
Aug 31, 2017 | 34.53 | 34.61 | 34.43 | 34.53 | 93,039 | +0.21(+0.60%) |
Aug 30, 2017 | 34.34 | 34.37 | 34.22 | 34.32 | 186,268 | -0.13(-0.37%) |
Aug 29, 2017 | 34.37 | 34.51 | 34.37 | 34.45 | 80,658 | -0.13(-0.37%) |
Aug 28, 2017 | 34.64 | 34.66 | 34.48 | 34.57 | 77,076 | +0.03(+0.09%) |
Aug 25, 2017 | 34.51 | 34.61 | 34.45 | 34.54 | 142,702 | +0.22(+0.65%) |
Aug 24, 2017 | 34.35 | 34.42 | 34.29 | 34.32 | 59,405 | +0.06(+0.19%) |
Aug 23, 2017 | 34.13 | 34.29 | 34.07 | 34.26 | 47,080 | +0.02(+0.05%) |
Aug 22, 2017 | 34.18 | 34.27 | 34.11 | 34.24 | 98,993 | +0.16(+0.47%) |
Aug 21, 2017 | 33.92 | 34.10 | 33.92 | 34.08 | 108,828 | +0.16(+0.47%) |
Aug 18, 2017 | 33.92 | 33.96 | 33.76 | 33.92 | 88,602 | +0.08(+0.23%) |
Aug 17, 2017 | 34.16 | 34.19 | 33.83 | 33.84 | 194,367 | -0.40(-1.16%) |
Aug 16, 2017 | 34.16 | 34.27 | 34.11 | 34.24 | 204,287 | +0.24(+0.70%) |
Aug 15, 2017 | 34.15 | 34.27 | 33.89 | 34.00 | 816,050 | -0.19(-0.56%) |
Aug 14, 2017 | 34.07 | 34.31 | 34.04 | 34.19 | 372,401 | +0.33(+0.98%) |
Aug 11, 2017 | 33.89 | 33.89 | 33.72 | 33.86 | 183,550 | -0.10(-0.28%) |
Aug 10, 2017 | 34.24 | 34.24 | 33.95 | 33.95 | 185,028 | -0.35(-1.02%) |
Aug 09, 2017 | 34.35 | 34.36 | 34.26 | 34.30 | 135,910 | -0.11(-0.32%) |
Aug 08, 2017 | 34.45 | 34.53 | 34.35 | 34.42 | 306,021 | -0.03(-0.09%) |
Aug 07, 2017 | 34.29 | 34.45 | 34.25 | 34.45 | 999,020 | +0.16(+0.46%) |
Aug 04, 2017 | 34.37 | 34.38 | 34.19 | 34.29 | 605,026 | -0.11(-0.32%) |
Aug 03, 2017 | 34.57 | 34.57 | 34.35 | 34.40 | 121,547 | -0.17(-0.50%) |
Aug 02, 2017 | 34.73 | 34.73 | 34.49 | 34.57 | 120,134 | -0.19(-0.55%) |