Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 35.12 | 35.20 | 35.07 | 35.18 | 48,007 | +0.10(+0.27%) |
Jul 31, 2017 | 34.84 | 35.14 | 34.84 | 35.09 | 41,110 | +0.13(+0.37%) |
Jul 28, 2017 | 34.93 | 34.96 | 34.86 | 34.96 | 11,708 | -0.13(-0.36%) |
Jul 27, 2017 | 35.02 | 35.09 | 34.97 | 35.09 | 37,009 | +0.06(+0.16%) |
Jul 26, 2017 | 35.03 | 35.06 | 34.97 | 35.03 | 66,388 | -0.01(-0.02%) |
Jul 25, 2017 | 35.10 | 35.12 | 35.01 | 35.04 | 79,524 | +0.09(+0.25%) |
Jul 24, 2017 | 35.08 | 35.08 | 34.92 | 34.95 | 36,687 | -0.10(-0.27%) |
Jul 21, 2017 | 35.02 | 35.05 | 34.91 | 35.05 | 38,739 | +0.02(+0.07%) |
Jul 20, 2017 | 35.04 | 34.91 | 35.02 | 22,505 | +0.13(+0.37%) | |
Jul 19, 2017 | 34.77 | 34.89 | 34.74 | 34.89 | 193,209 | +0.20(+0.58%) |
Jul 18, 2017 | 34.69 | 34.73 | 34.64 | 34.69 | 17,790 | -0.05(-0.13%) |
Jul 17, 2017 | 34.73 | 34.78 | 34.66 | 34.74 | 39,546 | +0.04(+0.12%) |
Jul 14, 2017 | 34.63 | 34.77 | 34.63 | 34.70 | 83,113 | +0.13(+0.36%) |
Jul 13, 2017 | 34.66 | 34.67 | 34.49 | 34.57 | 321,020 | +0.05(+0.15%) |
Jul 12, 2017 | 34.67 | 34.67 | 34.49 | 34.52 | 35,970 | +0.19(+0.56%) |
Jul 11, 2017 | 34.46 | 34.46 | 34.24 | 34.33 | 30,964 | -0.10(-0.28%) |
Jul 10, 2017 | 34.51 | 34.53 | 34.43 | 34.43 | 30,056 | -0.12(-0.36%) |
Jul 07, 2017 | 34.42 | 34.56 | 34.41 | 34.55 | 36,745 | +0.17(+0.49%) |
Jul 06, 2017 | 34.54 | 34.54 | 34.35 | 34.38 | 47,111 | -0.26(-0.76%) |
Jul 05, 2017 | 34.80 | 34.80 | 34.59 | 34.65 | 40,604 | -0.12(-0.36%) |