Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.34 | 42.34 | 42.17 | 42.19 | 105,206 | -0.08(-0.19%) |
Aug 28, 2015 | 42.30 | 42.36 | 42.23 | 42.27 | 78,973 | +0.14(+0.33%) |
Aug 27, 2015 | 42.10 | 42.25 | 42.06 | 42.13 | 68,312 | +0.16(+0.37%) |
Aug 26, 2015 | 42.10 | 42.24 | 41.94 | 41.97 | 66,146 | -0.26(-0.61%) |
Aug 25, 2015 | 42.29 | 42.31 | 42.12 | 42.23 | 112,805 | -0.13(-0.31%) |
Aug 24, 2015 | 42.62 | 42.68 | 42.30 | 42.37 | 223,301 | -0.07(-0.17%) |
Aug 21, 2015 | 42.41 | 42.47 | 42.33 | 42.44 | 94,580 | -0.01(-0.02%) |
Aug 20, 2015 | 42.33 | 42.47 | 42.29 | 42.44 | 93,241 | +0.09(+0.20%) |
Aug 19, 2015 | 42.12 | 42.39 | 42.07 | 42.36 | 291,994 | +0.13(+0.32%) |
Aug 18, 2015 | 42.26 | 42.30 | 42.20 | 42.23 | 66,031 | -0.09(-0.20%) |
Aug 17, 2015 | 42.41 | 42.45 | 42.31 | 42.31 | 72,996 | -0.02(-0.06%) |
Aug 14, 2015 | 42.32 | 42.41 | 42.27 | 42.33 | 53,652 | -0.02(-0.04%) |
Aug 13, 2015 | 42.33 | 42.37 | 42.26 | 42.35 | 61,612 | -0.10(-0.24%) |
Aug 12, 2015 | 42.60 | 42.72 | 42.44 | 42.45 | 71,885 | -0.13(-0.31%) |
Aug 11, 2015 | 42.48 | 42.63 | 42.46 | 42.59 | 763,465 | +0.20(+0.48%) |
Aug 10, 2015 | 42.41 | 42.41 | 42.34 | 42.38 | 57,382 | -0.07(-0.16%) |
Aug 07, 2015 | 42.36 | 42.48 | 42.33 | 42.45 | 53,018 | +0.10(+0.24%) |
Aug 06, 2015 | 42.23 | 42.35 | 42.23 | 42.35 | 46,226 | +0.12(+0.28%) |
Aug 05, 2015 | 42.37 | 42.37 | 42.23 | 42.23 | 54,277 | -0.18(-0.42%) |
Aug 04, 2015 | 42.60 | 42.62 | 42.39 | 42.41 | 92,047 | -0.22(-0.51%) |
Aug 03, 2015 | 42.63 | 42.68 | 42.59 | 42.63 | 81,493 | +0.00(+0.00%) |
Jul 31, 2015 | 42.64 | 42.68 | 42.59 | 42.63 | 37,817 | +0.12(+0.29%) |
Jul 30, 2015 | 42.45 | 42.54 | 42.44 | 42.51 | 167,407 | +0.05(+0.13%) |
Jul 29, 2015 | 42.40 | 42.48 | 42.37 | 42.45 | 60,230 | -0.01(-0.02%) |
Jul 28, 2015 | 42.46 | 42.50 | 42.38 | 42.46 | 199,858 | -0.07(-0.17%) |
Jul 27, 2015 | 42.57 | 42.58 | 42.46 | 42.53 | 96,958 | +0.09(+0.20%) |
Jul 24, 2015 | 42.55 | 42.55 | 42.38 | 42.44 | 94,085 | -0.05(-0.13%) |
Jul 23, 2015 | 42.38 | 42.52 | 42.37 | 42.50 | 72,627 | +0.07(+0.17%) |
Jul 22, 2015 | 42.45 | 42.51 | 42.42 | 42.43 | 53,362 | +0.01(+0.02%) |
Jul 21, 2015 | 42.28 | 42.43 | 42.28 | 42.42 | 77,473 | +0.09(+0.22%) |
Jul 20, 2015 | 42.33 | 42.37 | 42.25 | 42.33 | 107,135 | -0.09(-0.22%) |
Jul 17, 2015 | 42.40 | 42.44 | 42.38 | 42.42 | 53,217 | -0.01(-0.02%) |
Jul 16, 2015 | 42.34 | 42.46 | 42.32 | 42.43 | 53,443 | +0.05(+0.11%) |
Jul 15, 2015 | 42.26 | 42.42 | 42.23 | 42.38 | 75,662 | +0.10(+0.24%) |
Jul 14, 2015 | 42.25 | 42.30 | 42.21 | 42.28 | 64,541 | +0.07(+0.17%) |
Jul 13, 2015 | 42.19 | 42.33 | 42.19 | 42.21 | 87,196 | -0.13(-0.30%) |
Jul 10, 2015 | 42.35 | 42.41 | 42.28 | 42.33 | 129,233 | -0.21(-0.50%) |
Jul 09, 2015 | 42.66 | 42.68 | 42.53 | 42.55 | 71,656 | -0.26(-0.60%) |
Jul 08, 2015 | 42.80 | 42.82 | 42.72 | 42.80 | 325,865 | +0.05(+0.11%) |
Jul 07, 2015 | 42.82 | 42.89 | 42.72 | 42.76 | 59,097 | +0.13(+0.31%) |
Jul 06, 2015 | 42.62 | 42.69 | 42.52 | 42.62 | 63,150 | +0.18(+0.42%) |
Jul 02, 2015 | 42.41 | 42.44 | 42.44 | 42.44 | 216,700 | +0.15(+0.35%) |
Jul 01, 2015 | 42.29 | 42.37 | 42.26 | 42.30 | 154,397 | -0.16(-0.37%) |
Jun 30, 2015 | 42.43 | 42.62 | 42.43 | 42.45 | 65,031 | -0.07(-0.16%) |
Jun 29, 2015 | 42.36 | 42.56 | 42.29 | 42.52 | 100,170 | +0.33(+0.79%) |
Jun 26, 2015 | 42.22 | 42.26 | 42.16 | 42.19 | 62,802 | -0.17(-0.41%) |
Jun 25, 2015 | 42.39 | 42.46 | 42.33 | 42.36 | 53,129 | -0.10(-0.24%) |
Jun 24, 2015 | 42.43 | 42.48 | 42.38 | 42.46 | 57,227 | +0.09(+0.20%) |
Jun 23, 2015 | 42.31 | 42.48 | 42.29 | 42.37 | 74,107 | -0.06(-0.15%) |
Jun 22, 2015 | 42.55 | 42.55 | 42.42 | 42.44 | 77,553 | -0.20(-0.47%) |
Jun 19, 2015 | 42.55 | 42.67 | 42.55 | 42.63 | 52,102 | +0.11(+0.26%) |
Jun 18, 2015 | 42.52 | 42.55 | 42.41 | 42.52 | 60,762 | -0.08(-0.18%) |
Jun 17, 2015 | 42.53 | 42.62 | 42.33 | 42.60 | 42,535 | +0.04(+0.11%) |
Jun 16, 2015 | 42.41 | 42.57 | 42.38 | 42.56 | 45,770 | +0.22(+0.52%) |
Jun 15, 2015 | 42.35 | 42.36 | 42.21 | 42.33 | 74,062 | +0.15(+0.35%) |
Jun 12, 2015 | 42.14 | 42.30 | 42.14 | 42.19 | 43,354 | +0.02(+0.04%) |
Jun 11, 2015 | 42.07 | 42.20 | 42.02 | 42.17 | 68,114 | +0.22(+0.52%) |
Jun 10, 2015 | 42.11 | 42.12 | 41.93 | 41.95 | 157,251 | -0.17(-0.41%) |
Jun 09, 2015 | 42.19 | 42.21 | 42.08 | 42.12 | 87,929 | -0.09(-0.22%) |
Jun 08, 2015 | 42.29 | 42.29 | 42.20 | 42.22 | 61,254 | +0.03(+0.07%) |
Jun 05, 2015 | 42.12 | 42.23 | 42.05 | 42.19 | 54,971 | -0.12(-0.28%) |
Jun 04, 2015 | 42.26 | 42.37 | 42.25 | 42.30 | 59,662 | +0.14(+0.33%) |
Jun 03, 2015 | 42.29 | 42.29 | 42.10 | 42.17 | 103,382 | -0.29(-0.68%) |
Jun 02, 2015 | 42.56 | 42.56 | 42.43 | 42.45 | 68,897 | -0.18(-0.42%) |