Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.14 | 42.20 | 41.98 | 41.98 | 1,132,543 | -0.10(-0.25%) |
Aug 28, 2015 | 42.12 | 42.23 | 42.07 | 42.09 | 2,118,338 | +0.02(+0.04%) |
Aug 27, 2015 | 42.10 | 42.14 | 42.04 | 42.07 | 1,140,652 | -0.02(-0.06%) |
Aug 26, 2015 | 42.14 | 42.20 | 42.09 | 42.10 | 953,867 | +0.04(+0.10%) |
Aug 25, 2015 | 42.16 | 42.18 | 42.06 | 42.06 | 2,904,739 | -0.24(-0.57%) |
Aug 24, 2015 | 42.37 | 42.57 | 42.19 | 42.30 | 2,081,307 | -0.10(-0.23%) |
Aug 21, 2015 | 42.37 | 42.44 | 42.35 | 42.39 | 1,534,947 | -0.02(-0.06%) |
Aug 20, 2015 | 42.39 | 42.43 | 42.38 | 42.42 | 518,288 | +0.05(+0.11%) |
Aug 19, 2015 | 42.22 | 42.38 | 42.22 | 42.37 | 926,292 | +0.07(+0.17%) |
Aug 18, 2015 | 42.26 | 42.32 | 42.23 | 42.30 | 715,427 | -0.05(-0.11%) |
Aug 17, 2015 | 42.33 | 42.37 | 42.31 | 42.34 | 845,773 | +0.08(+0.18%) |
Aug 14, 2015 | 42.33 | 42.33 | 42.26 | 42.27 | 1,268,500 | -0.06(-0.14%) |
Aug 13, 2015 | 42.30 | 42.35 | 42.29 | 42.33 | 348,169 | -0.02(-0.06%) |
Aug 12, 2015 | 42.34 | 42.40 | 42.30 | 42.35 | 556,130 | +0.01(+0.02%) |
Aug 11, 2015 | 42.18 | 42.37 | 42.18 | 42.34 | 651,296 | +0.16(+0.38%) |
Aug 10, 2015 | 42.25 | 42.26 | 42.17 | 42.18 | 398,406 | -0.07(-0.17%) |
Aug 07, 2015 | 42.25 | 42.30 | 42.15 | 42.26 | 974,853 | -0.06(-0.13%) |
Aug 06, 2015 | 42.09 | 42.31 | 42.09 | 42.31 | 338,661 | +0.20(+0.46%) |
Aug 05, 2015 | 42.20 | 42.21 | 42.06 | 42.12 | 460,542 | -0.16(-0.39%) |
Aug 04, 2015 | 42.31 | 42.31 | 42.21 | 42.28 | 658,806 | -0.02(-0.06%) |
Aug 03, 2015 | 42.21 | 42.31 | 42.21 | 42.30 | 1,074,075 | +0.02(+0.06%) |
Jul 31, 2015 | 42.33 | 42.34 | 42.26 | 42.28 | 634,214 | +0.02(+0.06%) |
Jul 30, 2015 | 42.22 | 42.26 | 42.18 | 42.26 | 516,047 | +0.10(+0.23%) |
Jul 29, 2015 | 42.16 | 42.18 | 42.14 | 42.16 | 346,533 | -0.02(-0.04%) |
Jul 28, 2015 | 42.14 | 42.22 | 42.14 | 42.18 | 704,453 | -0.04(-0.09%) |
Jul 27, 2015 | 42.25 | 42.25 | 42.15 | 42.22 | 588,487 | +0.02(+0.04%) |
Jul 24, 2015 | 42.19 | 42.22 | 42.16 | 42.20 | 576,056 | +0.08(+0.19%) |
Jul 23, 2015 | 42.08 | 42.13 | 42.04 | 42.12 | 334,893 | +0.09(+0.21%) |
Jul 22, 2015 | 42.01 | 42.06 | 41.99 | 42.03 | 703,363 | +0.04(+0.10%) |
Jul 21, 2015 | 41.98 | 42.02 | 41.97 | 41.99 | 471,129 | -0.02(-0.06%) |
Jul 20, 2015 | 41.99 | 42.03 | 41.98 | 42.02 | 445,509 | +0.08(+0.19%) |
Jul 17, 2015 | 41.90 | 41.99 | 41.90 | 41.94 | 796,170 | +0.03(+0.08%) |
Jul 16, 2015 | 41.86 | 41.94 | 41.79 | 41.90 | 551,562 | +0.02(+0.04%) |
Jul 15, 2015 | 41.77 | 41.90 | 41.75 | 41.89 | 604,252 | +0.18(+0.42%) |
Jul 14, 2015 | 41.74 | 41.75 | 41.66 | 41.71 | 867,674 | -0.01(-0.02%) |
Jul 13, 2015 | 41.62 | 41.73 | 41.59 | 41.72 | 1,490,655 | -0.02(-0.04%) |
Jul 10, 2015 | 41.71 | 41.74 | 41.59 | 41.74 | 702,918 | -0.07(-0.17%) |
Jul 09, 2015 | 41.86 | 41.89 | 41.80 | 41.81 | 932,242 | -0.02(-0.04%) |
Jul 08, 2015 | 41.84 | 41.89 | 41.81 | 41.82 | 1,157,378 | -0.03(-0.08%) |
Jul 07, 2015 | 41.81 | 41.94 | 41.80 | 41.86 | 1,003,086 | +0.26(+0.61%) |
Jul 06, 2015 | 41.61 | 41.73 | 41.54 | 41.60 | 6,590,706 | +0.06(+0.15%) |
Jul 02, 2015 | 41.61 | 41.54 | 41.54 | 41.54 | 823,399 | -0.14(-0.33%) |
Jul 01, 2015 | 41.70 | 41.76 | 41.62 | 41.67 | 4,260,980 | -0.07(-0.17%) |
Jun 30, 2015 | 41.67 | 41.77 | 41.61 | 41.74 | 487,754 | +0.14(+0.33%) |
Jun 29, 2015 | 41.50 | 41.66 | 41.50 | 41.61 | 631,420 | +0.08(+0.19%) |
Jun 26, 2015 | 41.50 | 41.62 | 41.49 | 41.53 | 409,492 | -0.14(-0.33%) |
Jun 25, 2015 | 41.60 | 41.67 | 41.60 | 41.66 | 725,905 | +0.02(+0.04%) |
Jun 24, 2015 | 41.60 | 41.65 | 41.55 | 41.65 | 385,178 | +0.00(+0.00%) |
Jun 23, 2015 | 41.53 | 41.65 | 41.53 | 41.65 | 551,025 | +0.06(+0.13%) |
Jun 22, 2015 | 41.65 | 41.65 | 41.54 | 41.59 | 410,475 | -0.17(-0.40%) |
Jun 19, 2015 | 41.64 | 41.76 | 41.62 | 41.76 | 1,238,309 | +0.15(+0.36%) |
Jun 18, 2015 | 41.62 | 41.69 | 41.56 | 41.61 | 1,241,816 | -0.10(-0.23%) |
Jun 17, 2015 | 41.67 | 41.73 | 41.62 | 41.70 | 416,478 | +0.10(+0.23%) |
Jun 16, 2015 | 41.67 | 41.70 | 41.52 | 41.61 | 1,038,148 | -0.12(-0.29%) |
Jun 15, 2015 | 41.70 | 41.73 | 41.60 | 41.73 | 527,670 | +0.02(+0.04%) |
Jun 12, 2015 | 41.58 | 41.72 | 41.54 | 41.71 | 488,022 | +0.12(+0.29%) |
Jun 11, 2015 | 41.59 | 41.64 | 41.42 | 41.59 | 760,898 | +0.14(+0.33%) |
Jun 10, 2015 | 41.47 | 41.51 | 41.43 | 41.46 | 493,425 | -0.12(-0.29%) |
Jun 09, 2015 | 41.65 | 41.66 | 41.52 | 41.58 | 467,160 | -0.08(-0.19%) |
Jun 08, 2015 | 41.62 | 41.68 | 41.61 | 41.66 | 569,678 | -0.06(-0.15%) |
Jun 05, 2015 | 41.70 | 41.74 | 41.64 | 41.72 | 433,945 | -0.04(-0.10%) |
Jun 04, 2015 | 41.73 | 41.80 | 41.70 | 41.76 | 733,626 | -0.01(-0.02%) |
Jun 03, 2015 | 41.90 | 41.90 | 41.74 | 41.77 | 455,383 | -0.28(-0.66%) |
Jun 02, 2015 | 42.09 | 42.10 | 42.01 | 42.05 | 481,096 | -0.18(-0.43%) |