Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 42.38 | 42.45 | 42.37 | 42.44 | 195,354 | +0.06(+0.14%) |
Sep 29, 2015 | 42.34 | 42.39 | 42.33 | 42.38 | 43,584 | +0.08(+0.19%) |
Sep 28, 2015 | 42.30 | 42.36 | 42.27 | 42.30 | 63,299 | -0.06(-0.14%) |
Sep 25, 2015 | 42.35 | 42.39 | 42.33 | 42.35 | 44,531 | -0.04(-0.10%) |
Sep 24, 2015 | 42.44 | 42.49 | 42.39 | 42.39 | 79,780 | -0.02(-0.06%) |
Sep 23, 2015 | 42.45 | 42.46 | 42.41 | 42.42 | 90,224 | -0.02(-0.04%) |
Sep 22, 2015 | 42.40 | 42.46 | 42.40 | 42.44 | 87,435 | +0.02(+0.04%) |
Sep 21, 2015 | 42.43 | 42.46 | 42.39 | 42.42 | 53,010 | -0.07(-0.17%) |
Sep 18, 2015 | 42.48 | 42.50 | 42.43 | 42.49 | 322,172 | -0.02(-0.06%) |
Sep 17, 2015 | 42.30 | 42.53 | 42.24 | 42.52 | 54,187 | +0.18(+0.43%) |
Sep 16, 2015 | 42.32 | 42.38 | 42.29 | 42.34 | 109,707 | +0.03(+0.08%) |
Sep 15, 2015 | 42.38 | 42.39 | 42.27 | 42.30 | 63,847 | -0.11(-0.25%) |
Sep 14, 2015 | 42.43 | 42.44 | 42.37 | 42.41 | 373,938 | -0.01(-0.02%) |
Sep 11, 2015 | 42.36 | 42.44 | 42.36 | 42.42 | 108,038 | +0.02(+0.04%) |
Sep 10, 2015 | 42.35 | 42.40 | 42.32 | 42.40 | 53,629 | +0.06(+0.14%) |
Sep 09, 2015 | 42.35 | 42.37 | 42.30 | 42.35 | 115,798 | +0.02(+0.06%) |
Sep 08, 2015 | 42.30 | 42.35 | 42.30 | 42.32 | 38,278 | -0.07(-0.15%) |
Sep 04, 2015 | 42.39 | 42.39 | 42.39 | 42.39 | 50,918 | -0.03(-0.08%) |
Sep 03, 2015 | 42.44 | 42.47 | 42.39 | 42.42 | 92,893 | +0.04(+0.10%) |
Sep 02, 2015 | 42.40 | 42.44 | 42.38 | 42.38 | 63,779 | -0.07(-0.17%) |
Sep 01, 2015 | 42.45 | 42.48 | 42.40 | 42.45 | 60,471 | -0.02(-0.04%) |
Aug 31, 2015 | 42.43 | 42.49 | 42.39 | 42.47 | 276,201 | +0.05(+0.12%) |
Aug 28, 2015 | 42.40 | 42.46 | 42.39 | 42.42 | 112,657 | +0.05(+0.12%) |
Aug 27, 2015 | 42.32 | 42.41 | 42.30 | 42.37 | 136,170 | +0.07(+0.17%) |
Aug 26, 2015 | 42.28 | 42.35 | 42.25 | 42.30 | 66,774 | -0.02(-0.04%) |
Aug 25, 2015 | 42.33 | 42.36 | 42.28 | 42.31 | 134,153 | -0.00(-0.01%) |
Aug 24, 2015 | 42.40 | 42.45 | 42.29 | 42.32 | 180,648 | -0.01(-0.03%) |
Aug 21, 2015 | 42.31 | 42.36 | 42.30 | 42.33 | 305,757 | -0.03(-0.08%) |
Aug 20, 2015 | 42.33 | 42.36 | 42.26 | 42.36 | 186,651 | +0.02(+0.04%) |
Aug 19, 2015 | 42.28 | 42.39 | 42.25 | 42.35 | 81,153 | +0.00(+0.00%) |
Aug 18, 2015 | 42.32 | 42.38 | 42.31 | 42.35 | 78,096 | +0.00(+0.00%) |
Aug 17, 2015 | 42.41 | 42.44 | 42.35 | 42.35 | 52,323 | -0.01(-0.02%) |
Aug 14, 2015 | 42.35 | 42.40 | 42.34 | 42.35 | 53,378 | -0.07(-0.17%) |
Aug 13, 2015 | 42.44 | 42.45 | 42.40 | 42.43 | 50,088 | -0.04(-0.10%) |
Aug 12, 2015 | 42.57 | 42.59 | 42.47 | 42.47 | 63,153 | -0.06(-0.13%) |
Aug 11, 2015 | 42.50 | 42.53 | 42.45 | 42.53 | 53,393 | +0.07(+0.15%) |
Aug 10, 2015 | 42.40 | 42.47 | 42.40 | 42.46 | 44,264 | +0.03(+0.08%) |
Aug 07, 2015 | 42.39 | 42.44 | 42.36 | 42.43 | 44,080 | +0.02(+0.04%) |
Aug 06, 2015 | 42.41 | 42.44 | 42.38 | 42.41 | 50,041 | +0.03(+0.08%) |
Aug 05, 2015 | 42.47 | 42.47 | 42.38 | 42.38 | 66,811 | -0.07(-0.17%) |
Aug 04, 2015 | 42.56 | 42.56 | 42.43 | 42.45 | 105,335 | -0.10(-0.23%) |
Aug 03, 2015 | 42.59 | 42.61 | 42.54 | 42.55 | 84,476 | -0.08(-0.19%) |
Jul 31, 2015 | 42.59 | 42.63 | 42.58 | 42.63 | 71,187 | +0.05(+0.12%) |
Jul 30, 2015 | 42.57 | 42.60 | 42.54 | 42.58 | 61,254 | -0.01(-0.02%) |
Jul 29, 2015 | 42.52 | 42.66 | 42.52 | 42.59 | 59,021 | +0.02(+0.04%) |
Jul 28, 2015 | 42.53 | 42.58 | 42.53 | 42.58 | 72,942 | -0.02(-0.06%) |
Jul 27, 2015 | 42.58 | 42.62 | 42.57 | 42.60 | 66,025 | +0.03(+0.08%) |
Jul 24, 2015 | 42.58 | 42.62 | 42.53 | 42.57 | 73,878 | -0.02(-0.06%) |
Jul 23, 2015 | 42.54 | 42.66 | 42.54 | 42.59 | 106,769 | -0.02(-0.04%) |
Jul 22, 2015 | 42.63 | 42.66 | 42.58 | 42.61 | 92,701 | -0.03(-0.08%) |
Jul 21, 2015 | 42.58 | 42.65 | 42.56 | 42.64 | 67,916 | +0.06(+0.15%) |
Jul 20, 2015 | 42.58 | 42.62 | 42.57 | 42.58 | 83,919 | -0.06(-0.15%) |
Jul 17, 2015 | 42.60 | 42.66 | 42.60 | 42.64 | 81,692 | -0.02(-0.06%) |
Jul 16, 2015 | 42.62 | 42.69 | 42.61 | 42.67 | 83,871 | -0.02(-0.06%) |
Jul 15, 2015 | 42.65 | 42.71 | 42.64 | 42.69 | 66,944 | +0.03(+0.08%) |
Jul 14, 2015 | 42.67 | 42.69 | 42.62 | 42.66 | 43,772 | +0.05(+0.12%) |
Jul 13, 2015 | 42.67 | 42.67 | 42.61 | 42.61 | 64,970 | -0.13(-0.31%) |
Jul 10, 2015 | 42.74 | 42.74 | 42.65 | 42.74 | 75,043 | -0.04(-0.10%) |
Jul 09, 2015 | 42.76 | 42.80 | 42.75 | 42.78 | 97,174 | -0.03(-0.08%) |
Jul 08, 2015 | 42.78 | 42.81 | 42.76 | 42.81 | 63,422 | +0.02(+0.06%) |
Jul 07, 2015 | 42.84 | 42.84 | 42.77 | 42.79 | 50,112 | +0.00(+0.00%) |
Jul 06, 2015 | 42.82 | 42.83 | 42.75 | 42.79 | 87,455 | +0.04(+0.10%) |
Jul 02, 2015 | 42.72 | 42.75 | 42.75 | 42.75 | 142,871 | +0.06(+0.13%) |