Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.08 | 43.09 | 43.01 | 43.09 | 2,539 | +0.04(+0.09%) |
Aug 28, 2015 | 43.14 | 43.14 | 43.05 | 43.05 | 780 | -0.06(-0.14%) |
Aug 27, 2015 | 43.11 | 43.11 | 43.11 | 43.11 | 151 | +0.07(+0.16%) |
Aug 26, 2015 | 43.18 | 43.18 | 43.03 | 43.04 | 4,415 | -0.24(-0.55%) |
Aug 25, 2015 | 43.41 | 43.41 | 43.28 | 43.28 | 5,455 | -0.27(-0.62%) |
Aug 24, 2015 | 43.74 | 43.74 | 43.50 | 43.55 | 3,791 | -0.05(-0.11%) |
Aug 21, 2015 | 43.63 | 43.63 | 43.60 | 43.60 | 741 | -0.01(-0.02%) |
Aug 20, 2015 | 43.60 | 43.61 | 43.60 | 43.61 | 2,969 | +0.19(+0.44%) |
Aug 19, 2015 | 43.42 | 43.42 | 43.42 | 43.42 | 2,959 | +0.02(+0.05%) |
Aug 18, 2015 | 43.41 | 43.44 | 43.40 | 43.40 | 2,492 | -0.04(-0.09%) |
Aug 14, 2015 | 43.44 | 43.44 | 43.44 | 50 | -0.01(-0.02%) | |
Aug 13, 2015 | 43.37 | 43.46 | 43.37 | 43.45 | 2,600 | -0.05(-0.11%) |
Aug 11, 2015 | 43.50 | 43.50 | 43.50 | 80 | +0.17(+0.39%) | |
Aug 10, 2015 | 43.44 | 43.44 | 43.33 | 43.33 | 1,934 | -0.07(-0.16%) |
Aug 07, 2015 | 43.44 | 43.44 | 43.40 | 43.40 | 327 | +0.04(+0.09%) |
Aug 06, 2015 | 43.43 | 43.43 | 43.36 | 43.36 | 800 | -0.02(-0.05%) |
Aug 05, 2015 | 43.38 | 43.38 | 43.38 | 43.38 | 3,337 | -0.13(-0.30%) |
Aug 04, 2015 | 43.46 | 43.51 | 43.41 | 43.51 | 37,285 | +0.04(+0.09%) |
Jul 31, 2015 | 43.47 | 43.47 | 43.47 | 0 | +0.17(+0.39%) | |
Jul 30, 2015 | 43.20 | 43.30 | 43.17 | 43.30 | 625 | +0.10(+0.23%) |
Jul 29, 2015 | 43.17 | 43.20 | 43.16 | 43.20 | 1,186 | -0.12(-0.28%) |
Jul 28, 2015 | 43.24 | 43.32 | 43.24 | 43.32 | 320 | -0.07(-0.16%) |
Jul 27, 2015 | 43.44 | 43.44 | 43.39 | 43.39 | 4,160 | +0.04(+0.09%) |
Jul 24, 2015 | 43.34 | 43.35 | 43.32 | 43.35 | 5,293 | +0.21(+0.49%) |
Jul 22, 2015 | 43.14 | 43.14 | 43.14 | 0 | +0.05(+0.12%) | |
Jul 21, 2015 | 43.04 | 43.12 | 43.04 | 43.09 | 12,874 | +0.03(+0.07%) |
Jul 20, 2015 | 43.06 | 43.06 | 43.06 | 43.06 | 485 | -0.08(-0.19%) |
Jul 17, 2015 | 43.05 | 43.15 | 43.05 | 43.14 | 3,423 | +0.03(+0.07%) |
Jul 16, 2015 | 43.03 | 43.11 | 43.03 | 43.11 | 22,940 | +0.08(+0.19%) |
Jul 15, 2015 | 42.86 | 43.03 | 42.86 | 43.03 | 1,518 | +0.20(+0.47%) |
Jul 13, 2015 | 42.83 | 42.83 | 42.83 | 0 | +0.01(+0.02%) | |
Jul 10, 2015 | 42.72 | 42.83 | 42.72 | 42.82 | 2,581 | -0.28(-0.65%) |
Jul 09, 2015 | 43.12 | 43.12 | 43.10 | 43.10 | 20,882 | -0.18(-0.42%) |
Jul 08, 2015 | 43.19 | 43.28 | 43.19 | 43.28 | 4,555 | +0.15(+0.35%) |
Jul 07, 2015 | 43.13 | 43.13 | 43.13 | 43.13 | 1,000 | +0.19(+0.44%) |
Jul 06, 2015 | 42.91 | 42.94 | 42.89 | 42.94 | 611 | +0.14(+0.33%) |
Jul 03, 2015 | 42.81 | 42.81 | 42.80 | 42.80 | 15,817 | +0.07(+0.16%) |
Jul 02, 2015 | 42.74 | 42.74 | 42.73 | 42.73 | 2,375 | +0.08(+0.19%) |
Jun 29, 2015 | 42.65 | 42.65 | 42.65 | 0 | +0.28(+0.66%) | |
Jun 26, 2015 | 42.39 | 42.39 | 42.37 | 42.37 | 5,205 | -0.16(-0.38%) |
Jun 25, 2015 | 42.48 | 42.53 | 42.48 | 42.53 | 3,800 | +0.01(+0.02%) |
Jun 24, 2015 | 42.52 | 42.52 | 42.52 | 42.52 | 100 | +0.02(+0.05%) |
Jun 23, 2015 | 42.42 | 42.54 | 42.42 | 42.50 | 3,320 | -0.01(-0.02%) |
Jun 22, 2015 | 42.58 | 42.58 | 42.51 | 42.51 | 2,045 | -0.22(-0.51%) |
Jun 19, 2015 | 42.61 | 42.73 | 42.61 | 42.73 | 1,710 | +0.19(+0.45%) |
Jun 18, 2015 | 42.56 | 42.56 | 42.52 | 42.54 | 2,807 | -0.03(-0.07%) |
Jun 17, 2015 | 42.57 | 42.57 | 42.57 | 42.57 | 171 | -0.04(-0.09%) |
Jun 15, 2015 | 42.61 | 42.61 | 42.61 | 14 | +0.02(+0.05%) | |
Jun 12, 2015 | 42.62 | 42.62 | 42.59 | 42.59 | 300 | +0.09(+0.21%) |
Jun 11, 2015 | 42.50 | 42.50 | 42.50 | 42.50 | 124 | +0.15(+0.35%) |
Jun 10, 2015 | 42.36 | 42.36 | 42.34 | 42.35 | 2,508 | -0.03(-0.07%) |
Jun 09, 2015 | 42.50 | 42.50 | 42.38 | 42.38 | 78,007 | -0.21(-0.49%) |
Jun 08, 2015 | 42.56 | 42.59 | 42.56 | 42.59 | 2,701 | +0.04(+0.09%) |
Jun 05, 2015 | 42.58 | 42.62 | 42.55 | 42.55 | 3,552 | -0.21(-0.49%) |
Jun 04, 2015 | 42.81 | 42.81 | 42.76 | 42.76 | 485 | +0.12(+0.28%) |
Jun 03, 2015 | 42.71 | 42.71 | 42.60 | 42.64 | 5,797 | -0.37(-0.86%) |