Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.17 | 35.17 | 35.12 | 35.14 | 2,599 | +0.01(+0.03%) |
Sep 28, 2017 | 34.97 | 35.13 | 34.97 | 35.13 | 3,846 | +0.15(+0.44%) |
Sep 27, 2017 | 35.27 | 35.27 | 34.97 | 34.97 | 3,680 | -0.26(-0.74%) |
Sep 26, 2017 | 35.33 | 35.33 | 35.19 | 35.23 | 2,383 | -0.12(-0.34%) |
Sep 25, 2017 | 35.27 | 35.36 | 35.27 | 35.35 | 4,953 | +0.12(+0.34%) |
Sep 22, 2017 | 35.26 | 35.27 | 35.15 | 35.23 | 3,275 | -0.04(-0.11%) |
Sep 21, 2017 | 35.25 | 35.34 | 35.24 | 35.27 | 23,741 | -0.19(-0.52%) |
Sep 20, 2017 | 35.64 | 35.64 | 35.36 | 35.46 | 8,343 | -0.14(-0.38%) |
Sep 19, 2017 | 35.56 | 35.61 | 35.54 | 35.60 | 4,098 | +0.00(+0.00%) |
Sep 18, 2017 | 35.66 | 35.78 | 35.56 | 35.60 | 8,272 | -0.07(-0.20%) |
Sep 15, 2017 | 35.68 | 35.68 | 35.61 | 35.67 | 5,444 | +0.00(+0.01%) |
Sep 14, 2017 | 35.53 | 35.67 | 35.53 | 35.67 | 9,672 | +0.15(+0.42%) |
Sep 13, 2017 | 35.59 | 35.59 | 35.52 | 35.52 | 4,135 | -0.13(-0.37%) |
Sep 12, 2017 | 35.79 | 35.79 | 35.62 | 35.65 | 4,529 | -0.26(-0.72%) |
Sep 11, 2017 | 35.82 | 35.91 | 35.82 | 35.91 | 1,394 | +0.20(+0.57%) |
Sep 08, 2017 | 35.78 | 35.78 | 35.62 | 35.70 | 4,896 | +0.00(+0.00%) |
Sep 07, 2017 | 35.61 | 35.72 | 35.61 | 35.70 | 7,027 | +0.14(+0.39%) |
Sep 06, 2017 | 35.59 | 35.59 | 35.55 | 35.57 | 12,674 | +0.12(+0.34%) |
Sep 05, 2017 | 35.52 | 35.56 | 35.37 | 35.45 | 13,403 | -0.10(-0.29%) |
Sep 01, 2017 | 35.49 | 35.49 | 35.46 | 35.55 | 2,268 | +0.09(+0.25%) |
Aug 31, 2017 | 35.17 | 35.47 | 35.16 | 35.46 | 11,806 | +0.42(+1.20%) |
Aug 30, 2017 | 34.97 | 35.04 | 34.92 | 35.04 | 6,629 | +0.00(+0.00%) |
Aug 29, 2017 | 34.90 | 35.04 | 34.90 | 35.04 | 9,137 | -0.06(-0.16%) |
Aug 28, 2017 | 35.27 | 35.27 | 35.06 | 35.10 | 2,851 | -0.14(-0.39%) |
Aug 25, 2017 | 35.15 | 35.24 | 35.15 | 35.24 | 933 | +0.17(+0.49%) |
Aug 24, 2017 | 35.07 | 35.11 | 35.07 | 35.07 | 924 | +0.04(+0.11%) |
Aug 23, 2017 | 34.77 | 35.06 | 34.77 | 35.03 | 5,913 | +0.18(+0.51%) |
Aug 22, 2017 | 34.73 | 34.86 | 34.72 | 34.85 | 1,901 | +0.31(+0.89%) |
Aug 21, 2017 | 34.57 | 34.63 | 34.54 | 34.54 | 3,974 | -0.09(-0.25%) |
Aug 18, 2017 | 34.54 | 34.65 | 34.48 | 34.63 | 7,708 | +0.13(+0.37%) |
Aug 17, 2017 | 34.67 | 34.70 | 34.50 | 34.50 | 8,250 | -0.26(-0.74%) |
Aug 16, 2017 | 34.78 | 34.85 | 34.70 | 34.76 | 2,155 | +0.04(+0.12%) |
Aug 15, 2017 | 34.86 | 34.86 | 34.65 | 34.72 | 5,871 | -0.17(-0.47%) |
Aug 14, 2017 | 34.80 | 34.95 | 34.80 | 34.88 | 2,957 | +0.20(+0.57%) |
Aug 11, 2017 | 34.74 | 34.77 | 34.69 | 34.69 | 4,590 | -0.09(-0.27%) |
Aug 10, 2017 | 34.93 | 34.98 | 34.78 | 34.78 | 2,641 | -0.29(-0.84%) |
Aug 09, 2017 | 35.15 | 35.15 | 35.05 | 35.07 | 1,961 | +0.05(+0.14%) |
Aug 08, 2017 | 35.38 | 35.38 | 34.97 | 35.02 | 6,343 | -0.40(-1.14%) |
Aug 07, 2017 | 35.37 | 35.43 | 35.35 | 35.43 | 30,110 | +0.05(+0.14%) |
Aug 04, 2017 | 35.40 | 35.40 | 35.38 | 35.38 | 2,076 | -0.00(-0.01%) |
Aug 03, 2017 | 35.42 | 35.54 | 35.37 | 35.38 | 2,210 | -0.11(-0.32%) |
Aug 02, 2017 | 35.44 | 35.50 | 35.41 | 35.50 | 2,644 | +0.08(+0.23%) |
Aug 01, 2017 | 35.36 | 35.46 | 35.36 | 35.42 | 4,969 | +0.06(+0.17%) |
Jul 31, 2017 | 35.37 | 35.37 | 35.21 | 35.35 | 2,718 | +0.13(+0.37%) |
Jul 28, 2017 | 35.21 | 35.23 | 35.21 | 35.22 | 1,914 | -0.08(-0.24%) |
Jul 27, 2017 | 35.40 | 35.40 | 35.20 | 35.31 | 9,022 | -0.05(-0.14%) |
Jul 26, 2017 | 35.23 | 35.39 | 35.23 | 35.36 | 7,471 | +0.17(+0.50%) |
Jul 25, 2017 | 35.32 | 35.32 | 35.18 | 35.18 | 6,851 | -0.02(-0.04%) |
Jul 24, 2017 | 35.21 | 35.29 | 35.11 | 35.20 | 6,442 | -0.04(-0.11%) |
Jul 21, 2017 | 35.21 | 35.25 | 35.17 | 35.23 | 6,353 | -0.07(-0.21%) |
Jul 20, 2017 | 35.22 | 35.35 | 35.22 | 35.31 | 10,590 | +0.15(+0.44%) |
Jul 19, 2017 | 35.06 | 35.15 | 35.02 | 35.15 | 5,383 | +0.10(+0.28%) |
Jul 18, 2017 | 34.94 | 35.06 | 34.86 | 35.06 | 3,307 | +0.17(+0.48%) |
Jul 17, 2017 | 34.91 | 34.94 | 34.89 | 34.89 | 2,910 | -0.02(-0.05%) |
Jul 14, 2017 | 34.77 | 34.90 | 34.77 | 34.90 | 1,061 | +0.37(+1.07%) |
Jul 13, 2017 | 34.40 | 34.53 | 34.40 | 34.53 | 4,237 | +0.03(+0.08%) |
Jul 12, 2017 | 34.25 | 34.56 | 34.24 | 34.50 | 4,035 | +0.47(+1.37%) |
Jul 11, 2017 | 34.00 | 34.09 | 34.00 | 34.04 | 4,642 | -0.12(-0.34%) |
Jul 10, 2017 | 34.14 | 34.18 | 34.11 | 34.15 | 24,492 | -0.06(-0.19%) |
Jul 07, 2017 | 34.08 | 34.22 | 33.99 | 34.22 | 9,747 | +0.19(+0.54%) |
Jul 06, 2017 | 34.11 | 34.16 | 34.03 | 34.03 | 1,716 | -0.15(-0.42%) |
Jul 05, 2017 | 34.20 | 34.20 | 34.14 | 34.18 | 5,750 | -0.27(-0.77%) |