Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.69 | 40.71 | 40.45 | 40.58 | 89,360 | +0.02(+0.04%) |
Aug 28, 2015 | 40.55 | 40.73 | 40.48 | 40.56 | 14,609 | +0.07(+0.18%) |
Aug 27, 2015 | 40.56 | 40.75 | 40.46 | 40.49 | 42,118 | -0.07(-0.18%) |
Aug 26, 2015 | 40.65 | 40.81 | 40.52 | 40.56 | 40,893 | -0.20(-0.49%) |
Aug 25, 2015 | 40.82 | 40.90 | 40.66 | 40.76 | 23,362 | -0.09(-0.21%) |
Aug 24, 2015 | 40.99 | 41.11 | 40.75 | 40.85 | 48,491 | -0.11(-0.27%) |
Aug 21, 2015 | 40.97 | 40.97 | 40.82 | 40.96 | 23,341 | +0.01(+0.02%) |
Aug 20, 2015 | 40.82 | 40.97 | 40.75 | 40.95 | 19,506 | +0.27(+0.66%) |
Aug 19, 2015 | 40.81 | 40.88 | 40.56 | 40.68 | 14,304 | +0.00(+0.00%) |
Aug 18, 2015 | 40.84 | 40.88 | 40.63 | 40.68 | 10,158 | -0.13(-0.31%) |
Aug 17, 2015 | 40.74 | 40.85 | 40.66 | 40.81 | 10,992 | -0.03(-0.08%) |
Aug 14, 2015 | 40.82 | 40.86 | 40.56 | 40.84 | 22,462 | +0.20(+0.49%) |
Aug 13, 2015 | 40.87 | 40.90 | 40.63 | 40.64 | 10,972 | -0.38(-0.93%) |
Aug 12, 2015 | 41.04 | 41.05 | 40.79 | 41.02 | 12,370 | +0.09(+0.23%) |
Aug 11, 2015 | 40.91 | 40.97 | 40.75 | 40.93 | 13,543 | +0.09(+0.21%) |
Aug 10, 2015 | 40.92 | 40.92 | 40.60 | 40.84 | 43,524 | +0.02(+0.06%) |
Aug 07, 2015 | 40.84 | 40.87 | 40.63 | 40.82 | 8,498 | -0.00(-0.00%) |
Aug 06, 2015 | 40.81 | 40.84 | 40.55 | 40.82 | 15,597 | -0.02(-0.04%) |
Aug 05, 2015 | 40.75 | 40.83 | 40.67 | 40.83 | 28,845 | -0.07(-0.17%) |
Aug 04, 2015 | 40.97 | 40.98 | 40.66 | 40.90 | 11,356 | +0.05(+0.12%) |
Aug 03, 2015 | 40.98 | 40.98 | 40.71 | 40.86 | 7,589 | +0.02(+0.05%) |
Jul 31, 2015 | 40.86 | 40.86 | 40.66 | 40.84 | 16,544 | +0.05(+0.12%) |
Jul 30, 2015 | 40.78 | 40.85 | 40.55 | 40.79 | 10,659 | +0.06(+0.14%) |
Jul 29, 2015 | 40.78 | 40.83 | 40.62 | 40.73 | 9,277 | -0.07(-0.17%) |
Jul 28, 2015 | 40.81 | 40.88 | 40.62 | 40.81 | 12,165 | +0.00(+0.00%) |
Jul 27, 2015 | 40.84 | 40.85 | 40.63 | 40.81 | 21,985 | +0.00(+0.00%) |
Jul 24, 2015 | 40.74 | 41.15 | 40.56 | 40.81 | 32,867 | +0.10(+0.25%) |
Jul 23, 2015 | 40.65 | 40.73 | 40.47 | 40.70 | 6,011 | +0.16(+0.39%) |
Jul 22, 2015 | 40.60 | 40.77 | 40.52 | 40.54 | 13,620 | -0.05(-0.12%) |
Jul 21, 2015 | 40.57 | 40.70 | 40.44 | 40.59 | 27,359 | -0.00(-0.00%) |
Jul 20, 2015 | 40.60 | 40.64 | 40.54 | 40.59 | 8,519 | -0.01(-0.04%) |
Jul 17, 2015 | 40.61 | 40.72 | 40.47 | 40.61 | 15,763 | +0.10(+0.25%) |
Jul 16, 2015 | 40.58 | 40.66 | 40.43 | 40.51 | 8,471 | +0.02(+0.04%) |
Jul 15, 2015 | 40.39 | 40.64 | 40.39 | 40.49 | 10,070 | -0.11(-0.27%) |
Jul 14, 2015 | 40.61 | 40.61 | 40.40 | 40.60 | 14,211 | +0.28(+0.71%) |
Jul 13, 2015 | 40.41 | 40.53 | 40.27 | 40.32 | 39,558 | -0.20(-0.49%) |
Jul 10, 2015 | 40.69 | 40.75 | 40.51 | 40.51 | 11,613 | -0.27(-0.66%) |
Jul 09, 2015 | 40.81 | 40.97 | 40.57 | 40.78 | 17,383 | -0.16(-0.39%) |
Jul 08, 2015 | 40.96 | 40.96 | 40.80 | 40.94 | 7,253 | +0.06(+0.14%) |
Jul 07, 2015 | 40.80 | 40.96 | 40.66 | 40.88 | 149,763 | +0.32(+0.78%) |
Jul 06, 2015 | 40.57 | 40.88 | 40.50 | 40.57 | 26,355 | +0.09(+0.23%) |
Jul 02, 2015 | 40.63 | 40.47 | 40.47 | 40.47 | 9,997 | +0.07(+0.18%) |
Jul 01, 2015 | 40.48 | 40.48 | 40.30 | 40.40 | 11,479 | -0.11(-0.26%) |
Jun 30, 2015 | 40.58 | 40.64 | 40.38 | 40.51 | 16,001 | -0.02(-0.05%) |
Jun 29, 2015 | 40.41 | 40.56 | 40.37 | 40.53 | 23,108 | +0.14(+0.34%) |
Jun 26, 2015 | 40.49 | 40.49 | 40.34 | 40.39 | 11,538 | -0.08(-0.20%) |
Jun 25, 2015 | 40.53 | 40.56 | 40.38 | 40.47 | 7,330 | -0.12(-0.29%) |
Jun 24, 2015 | 40.46 | 40.62 | 40.44 | 40.59 | 10,345 | +0.03(+0.08%) |
Jun 23, 2015 | 40.54 | 40.64 | 40.42 | 40.56 | 24,277 | -0.24(-0.60%) |
Jun 22, 2015 | 40.57 | 40.80 | 40.43 | 40.80 | 75,646 | +0.16(+0.39%) |
Jun 19, 2015 | 40.67 | 40.74 | 40.58 | 40.64 | 21,477 | +0.06(+0.16%) |
Jun 18, 2015 | 40.51 | 40.71 | 40.44 | 40.58 | 47,997 | +0.00(+0.00%) |
Jun 17, 2015 | 40.57 | 40.58 | 40.40 | 40.58 | 19,959 | +0.03(+0.08%) |
Jun 16, 2015 | 40.52 | 40.55 | 40.39 | 40.55 | 16,729 | +0.06(+0.14%) |
Jun 15, 2015 | 40.56 | 40.59 | 40.38 | 40.49 | 8,007 | +0.04(+0.10%) |
Jun 12, 2015 | 40.42 | 40.56 | 40.38 | 40.45 | 11,030 | -0.08(-0.19%) |
Jun 11, 2015 | 40.38 | 40.55 | 40.30 | 40.53 | 13,787 | +0.25(+0.63%) |
Jun 10, 2015 | 40.30 | 40.32 | 40.21 | 40.28 | 25,478 | -0.05(-0.13%) |
Jun 09, 2015 | 40.45 | 40.45 | 40.27 | 40.33 | 17,399 | -0.17(-0.42%) |
Jun 08, 2015 | 40.36 | 40.50 | 40.34 | 40.50 | 20,260 | -0.04(-0.11%) |
Jun 05, 2015 | 40.39 | 40.57 | 40.39 | 40.55 | 17,870 | +0.01(+0.02%) |
Jun 04, 2015 | 40.45 | 40.60 | 40.45 | 40.54 | 19,481 | +0.20(+0.50%) |
Jun 03, 2015 | 40.52 | 40.52 | 40.30 | 40.34 | 25,890 | -0.23(-0.56%) |
Jun 02, 2015 | 40.66 | 40.66 | 40.55 | 40.57 | 12,090 | -0.21(-0.52%) |