Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.28 | 36.36 | 36.23 | 36.29 | 33,528 | +0.02(+0.07%) |
Oct 30, 2017 | 36.47 | 36.48 | 36.21 | 36.26 | 50,022 | -0.21(-0.58%) |
Oct 27, 2017 | 36.38 | 36.49 | 36.29 | 36.47 | 43,384 | -0.01(-0.02%) |
Oct 26, 2017 | 36.53 | 36.56 | 36.43 | 36.48 | 32,684 | +0.11(+0.31%) |
Oct 25, 2017 | 36.58 | 36.58 | 36.17 | 36.37 | 74,688 | -0.21(-0.57%) |
Oct 24, 2017 | 36.67 | 36.68 | 36.54 | 36.58 | 62,172 | -0.05(-0.15%) |
Oct 23, 2017 | 36.74 | 36.75 | 36.60 | 36.63 | 115,869 | -0.00(-0.01%) |
Oct 20, 2017 | 36.61 | 36.82 | 36.54 | 36.63 | 44,949 | +0.19(+0.52%) |
Oct 19, 2017 | 36.33 | 36.46 | 36.25 | 36.44 | 85,255 | +0.04(+0.12%) |
Oct 18, 2017 | 36.46 | 36.46 | 36.30 | 36.40 | 96,053 | +0.08(+0.22%) |
Oct 17, 2017 | 36.33 | 36.33 | 36.17 | 36.32 | 51,593 | +0.09(+0.26%) |
Oct 16, 2017 | 36.33 | 36.33 | 36.13 | 36.22 | 64,030 | -0.03(-0.08%) |
Oct 13, 2017 | 36.41 | 36.41 | 36.25 | 36.25 | 68,491 | -0.03(-0.09%) |
Oct 12, 2017 | 36.27 | 36.32 | 36.17 | 36.29 | 45,065 | +0.03(+0.09%) |
Oct 11, 2017 | 36.18 | 36.25 | 36.17 | 36.25 | 75,059 | +0.03(+0.09%) |
Oct 10, 2017 | 36.13 | 36.22 | 36.13 | 36.22 | 27,904 | +0.21(+0.58%) |
Oct 09, 2017 | 36.21 | 36.21 | 35.98 | 36.01 | 20,202 | -0.05(-0.15%) |
Oct 06, 2017 | 36.05 | 36.13 | 36.04 | 36.06 | 30,618 | -0.16(-0.46%) |
Oct 05, 2017 | 36.13 | 36.26 | 36.13 | 36.23 | 34,571 | +0.11(+0.31%) |
Oct 04, 2017 | 36.04 | 36.16 | 36.01 | 36.12 | 64,094 | +0.06(+0.18%) |
Oct 03, 2017 | 36.09 | 36.09 | 35.91 | 36.05 | 79,327 | +0.06(+0.16%) |
Oct 02, 2017 | 35.83 | 36.02 | 35.83 | 36.00 | 66,418 | +0.20(+0.56%) |
Sep 29, 2017 | 35.83 | 35.91 | 35.79 | 35.79 | 30,828 | -0.06(-0.16%) |
Sep 28, 2017 | 35.74 | 35.86 | 35.68 | 35.85 | 25,165 | +0.09(+0.25%) |
Sep 27, 2017 | 35.96 | 35.96 | 35.62 | 35.76 | 65,622 | -0.08(-0.24%) |
Sep 26, 2017 | 35.91 | 35.91 | 35.83 | 35.85 | 30,414 | +0.00(+0.01%) |
Sep 25, 2017 | 35.55 | 35.84 | 35.55 | 35.84 | 60,603 | +0.23(+0.63%) |
Sep 22, 2017 | 35.59 | 35.65 | 35.55 | 35.62 | 28,864 | +0.02(+0.06%) |
Sep 21, 2017 | 35.70 | 35.70 | 35.58 | 35.59 | 58,096 | -0.10(-0.27%) |
Sep 20, 2017 | 35.79 | 35.79 | 35.58 | 35.69 | 110,045 | +0.00(+0.00%) |
Sep 19, 2017 | 35.68 | 35.78 | 35.67 | 35.69 | 68,775 | -0.03(-0.09%) |
Sep 18, 2017 | 35.79 | 35.80 | 35.63 | 35.72 | 63,812 | +0.01(+0.02%) |
Sep 15, 2017 | 35.66 | 35.71 | 35.61 | 35.71 | 33,522 | +0.11(+0.32%) |
Sep 14, 2017 | 35.49 | 35.63 | 35.24 | 35.60 | 27,320 | +0.08(+0.22%) |
Sep 13, 2017 | 35.54 | 35.58 | 35.49 | 35.52 | 33,051 | -0.00(-0.00%) |
Sep 12, 2017 | 35.51 | 35.61 | 35.48 | 35.52 | 28,643 | +0.00(+0.01%) |
Sep 11, 2017 | 35.27 | 35.57 | 35.27 | 35.52 | 69,039 | +0.30(+0.86%) |
Sep 08, 2017 | 35.08 | 35.24 | 35.04 | 35.21 | 28,467 | +0.14(+0.41%) |
Sep 07, 2017 | 35.20 | 35.20 | 35.02 | 35.07 | 35,069 | -0.05(-0.14%) |
Sep 06, 2017 | 35.12 | 35.15 | 35.09 | 35.12 | 27,885 | +0.10(+0.29%) |
Sep 05, 2017 | 35.31 | 35.31 | 34.90 | 35.02 | 60,962 | -0.21(-0.60%) |
Sep 01, 2017 | 35.17 | 35.26 | 35.16 | 35.23 | 19,727 | +0.12(+0.33%) |
Aug 31, 2017 | 35.12 | 35.16 | 35.06 | 35.12 | 58,020 | +0.14(+0.39%) |
Aug 30, 2017 | 35.04 | 35.05 | 34.92 | 34.98 | 39,262 | +0.03(+0.09%) |
Aug 29, 2017 | 35.05 | 35.05 | 34.88 | 34.95 | 632,027 | -0.07(-0.19%) |
Aug 28, 2017 | 35.14 | 35.14 | 34.95 | 35.02 | 27,904 | -0.02(-0.06%) |
Aug 25, 2017 | 35.03 | 35.13 | 35.00 | 35.04 | 31,071 | +0.14(+0.41%) |
Aug 24, 2017 | 34.91 | 35.02 | 34.88 | 34.89 | 19,997 | -0.04(-0.11%) |
Aug 23, 2017 | 34.91 | 34.98 | 34.89 | 34.93 | 49,467 | -0.06(-0.18%) |
Aug 22, 2017 | 34.86 | 34.99 | 34.77 | 34.99 | 38,837 | +0.26(+0.74%) |
Aug 21, 2017 | 34.73 | 34.75 | 34.53 | 34.74 | 58,629 | +0.06(+0.16%) |
Aug 18, 2017 | 34.70 | 34.79 | 34.56 | 34.68 | 45,831 | -0.02(-0.07%) |
Aug 17, 2017 | 35.07 | 35.08 | 34.71 | 34.71 | 25,906 | -0.42(-1.19%) |
Aug 16, 2017 | 35.10 | 35.17 | 35.10 | 35.13 | 41,658 | +0.10(+0.28%) |
Aug 15, 2017 | 35.14 | 35.14 | 34.83 | 35.03 | 31,198 | -0.06(-0.17%) |
Aug 14, 2017 | 35.04 | 35.10 | 34.98 | 35.09 | 36,203 | +0.28(+0.80%) |
Aug 11, 2017 | 34.93 | 34.93 | 34.72 | 34.81 | 32,563 | -0.07(-0.20%) |
Aug 10, 2017 | 35.11 | 35.11 | 34.87 | 34.88 | 62,988 | -0.26(-0.75%) |
Aug 09, 2017 | 35.15 | 35.17 | 35.06 | 35.14 | 53,433 | -0.03(-0.09%) |
Aug 08, 2017 | 35.25 | 35.32 | 35.15 | 35.17 | 47,733 | -0.05(-0.14%) |
Aug 07, 2017 | 35.21 | 35.24 | 35.16 | 35.22 | 35,358 | +0.07(+0.19%) |
Aug 04, 2017 | 35.01 | 35.21 | 35.01 | 35.16 | 47,235 | +0.02(+0.05%) |
Aug 03, 2017 | 35.18 | 35.21 | 35.13 | 35.14 | 28,465 | +0.01(+0.02%) |
Aug 02, 2017 | 35.09 | 35.13 | 35.07 | 35.13 | 32,605 | -0.05(-0.14%) |