Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.21 | 35.21 | 35.17 | 35.20 | 271,522 | +0.00(+0.00%) |
Oct 30, 2017 | 35.21 | 35.21 | 35.19 | 35.20 | 142,135 | -0.01(-0.02%) |
Oct 27, 2017 | 35.18 | 35.21 | 35.16 | 35.21 | 156,575 | +0.01(+0.02%) |
Oct 26, 2017 | 35.21 | 35.21 | 35.14 | 35.20 | 177,518 | +0.01(+0.02%) |
Oct 25, 2017 | 35.18 | 35.20 | 35.14 | 35.19 | 200,029 | -0.01(-0.02%) |
Oct 24, 2017 | 35.19 | 35.21 | 35.18 | 35.20 | 147,280 | +0.01(+0.04%) |
Oct 23, 2017 | 35.18 | 35.19 | 35.13 | 35.18 | 132,557 | +0.01(+0.04%) |
Oct 20, 2017 | 35.11 | 35.17 | 35.11 | 35.17 | 184,295 | +0.05(+0.14%) |
Oct 19, 2017 | 35.09 | 35.12 | 35.07 | 35.12 | 478,239 | +0.04(+0.10%) |
Oct 18, 2017 | 35.10 | 35.10 | 35.05 | 35.08 | 293,987 | +0.01(+0.02%) |
Oct 17, 2017 | 35.05 | 35.07 | 35.02 | 35.07 | 161,414 | +0.03(+0.08%) |
Oct 16, 2017 | 35.02 | 35.05 | 35.00 | 35.05 | 226,674 | +0.01(+0.02%) |
Oct 13, 2017 | 35.09 | 35.09 | 35.00 | 35.04 | 94,779 | +0.01(+0.02%) |
Oct 12, 2017 | 35.03 | 35.05 | 35.02 | 35.03 | 124,908 | +0.00(+0.01%) |
Oct 11, 2017 | 35.02 | 35.06 | 35.00 | 35.03 | 82,875 | +0.03(+0.09%) |
Oct 10, 2017 | 35.02 | 35.05 | 34.99 | 34.99 | 68,916 | +0.01(+0.02%) |
Oct 09, 2017 | 35.02 | 35.05 | 34.96 | 34.99 | 107,374 | +0.01(+0.04%) |
Oct 06, 2017 | 34.97 | 35.02 | 34.97 | 34.97 | 115,209 | +0.01(+0.02%) |
Oct 05, 2017 | 34.97 | 34.99 | 34.94 | 34.97 | 166,589 | -0.04(-0.10%) |
Oct 04, 2017 | 35.03 | 35.03 | 34.95 | 35.00 | 201,749 | -0.01(-0.04%) |
Oct 03, 2017 | 35.00 | 35.02 | 34.96 | 35.02 | 144,954 | +0.02(+0.06%) |
Oct 02, 2017 | 34.99 | 35.01 | 34.99 | 34.99 | 204,854 | +0.00(+0.00%) |
Sep 29, 2017 | 34.99 | 35.02 | 34.98 | 34.99 | 180,933 | +0.00(+0.00%) |
Sep 28, 2017 | 34.96 | 35.02 | 34.96 | 34.99 | 221,645 | +0.00(+0.00%) |
Sep 27, 2017 | 34.97 | 35.02 | 34.94 | 34.99 | 114,610 | +0.02(+0.06%) |
Sep 26, 2017 | 34.97 | 35.01 | 34.94 | 34.97 | 167,960 | -0.01(-0.04%) |
Sep 25, 2017 | 34.98 | 35.02 | 34.97 | 34.99 | 91,622 | +0.00(+0.00%) |
Sep 22, 2017 | 34.97 | 35.02 | 34.94 | 34.99 | 145,078 | -0.01(-0.04%) |
Sep 21, 2017 | 34.99 | 35.00 | 34.94 | 35.00 | 124,368 | +0.01(+0.04%) |
Sep 20, 2017 | 34.96 | 35.01 | 34.94 | 34.99 | 104,838 | +0.05(+0.15%) |
Sep 19, 2017 | 34.97 | 35.01 | 34.92 | 34.94 | 164,801 | -0.01(-0.02%) |
Sep 18, 2017 | 34.95 | 35.00 | 34.94 | 34.94 | 155,401 | -0.08(-0.23%) |
Sep 15, 2017 | 35.00 | 35.05 | 35.00 | 35.02 | 114,982 | +0.04(+0.12%) |
Sep 14, 2017 | 34.99 | 35.05 | 34.96 | 34.98 | 248,475 | +0.02(+0.06%) |
Sep 13, 2017 | 34.99 | 35.04 | 34.96 | 34.96 | 153,072 | -0.03(-0.08%) |
Sep 12, 2017 | 34.99 | 35.03 | 34.97 | 34.99 | 120,595 | -0.02(-0.06%) |
Sep 11, 2017 | 34.99 | 35.03 | 34.96 | 35.01 | 92,804 | +0.04(+0.10%) |
Sep 08, 2017 | 35.04 | 35.04 | 34.97 | 34.97 | 196,033 | -0.07(-0.19%) |
Sep 07, 2017 | 35.05 | 35.06 | 35.01 | 35.04 | 199,004 | -0.01(-0.02%) |
Sep 06, 2017 | 35.01 | 35.06 | 35.01 | 35.05 | 90,213 | +0.04(+0.10%) |
Sep 05, 2017 | 35.06 | 35.06 | 35.01 | 35.01 | 130,274 | +0.00(+0.00%) |
Sep 01, 2017 | 34.99 | 35.04 | 34.97 | 35.01 | 221,515 | -0.01(-0.02%) |
Aug 31, 2017 | 35.02 | 35.03 | 34.97 | 35.02 | 133,356 | -0.01(-0.02%) |
Aug 30, 2017 | 35.03 | 35.03 | 35.00 | 35.02 | 134,803 | +0.00(+0.00%) |
Aug 29, 2017 | 35.02 | 35.03 | 34.97 | 35.02 | 107,053 | +0.01(+0.02%) |
Aug 28, 2017 | 35.03 | 35.03 | 34.97 | 35.02 | 142,895 | +0.03(+0.08%) |
Aug 25, 2017 | 34.99 | 35.00 | 34.96 | 34.99 | 171,322 | +0.03(+0.08%) |
Aug 24, 2017 | 34.92 | 34.99 | 34.92 | 34.96 | 151,547 | +0.01(+0.04%) |
Aug 23, 2017 | 34.94 | 34.99 | 34.92 | 34.94 | 178,431 | -0.03(-0.08%) |
Aug 22, 2017 | 34.92 | 34.98 | 34.92 | 34.97 | 173,669 | +0.02(+0.06%) |
Aug 21, 2017 | 34.96 | 34.96 | 34.92 | 34.95 | 86,134 | -0.01(-0.02%) |
Aug 18, 2017 | 34.97 | 34.97 | 34.92 | 34.96 | 129,107 | +0.01(+0.02%) |
Aug 17, 2017 | 34.99 | 34.99 | 34.93 | 34.95 | 148,644 | -0.01(-0.04%) |
Aug 16, 2017 | 35.01 | 35.02 | 34.96 | 34.97 | 178,411 | -0.03(-0.08%) |
Aug 15, 2017 | 35.02 | 35.02 | 34.97 | 34.99 | 210,458 | -0.01(-0.02%) |
Aug 14, 2017 | 34.97 | 35.02 | 34.97 | 35.00 | 180,226 | +0.01(+0.04%) |
Aug 11, 2017 | 34.98 | 35.05 | 34.97 | 34.99 | 548,625 | +0.01(+0.02%) |
Aug 10, 2017 | 35.03 | 35.07 | 34.98 | 34.98 | 149,604 | -0.05(-0.14%) |
Aug 09, 2017 | 35.02 | 35.10 | 35.02 | 35.03 | 207,122 | -0.04(-0.12%) |
Aug 08, 2017 | 35.08 | 35.12 | 35.04 | 35.07 | 105,335 | +0.01(+0.04%) |
Aug 07, 2017 | 35.05 | 35.12 | 35.05 | 35.06 | 135,263 | -0.04(-0.12%) |
Aug 04, 2017 | 35.10 | 35.10 | 35.06 | 35.10 | 74,485 | -0.01(-0.02%) |
Aug 03, 2017 | 35.10 | 35.11 | 35.06 | 35.11 | 83,232 | +0.00(+0.00%) |
Aug 02, 2017 | 35.10 | 35.11 | 35.07 | 35.11 | 108,807 | +0.01(+0.04%) |