Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.22 | 43.51 | 43.21 | 43.51 | 945 | -0.32(-0.73%) |
Jul 30, 2015 | 43.77 | 43.88 | 43.77 | 43.83 | 1,967 | +0.27(+0.63%) |
Jul 29, 2015 | 43.34 | 43.55 | 43.34 | 43.55 | 833 | +0.24(+0.57%) |
Jul 28, 2015 | 43.32 | 43.36 | 43.31 | 43.31 | 466 | +0.23(+0.53%) |
Jul 27, 2015 | 43.16 | 43.17 | 43.02 | 43.08 | 5,510 | -0.51(-1.16%) |
Jul 24, 2015 | 43.39 | 43.63 | 43.39 | 43.59 | 997 | -0.03(-0.07%) |
Jul 23, 2015 | 43.62 | 43.62 | 43.62 | 43.62 | 200 | -0.27(-0.62%) |
Jul 22, 2015 | 44.16 | 44.16 | 43.89 | 43.89 | 4,728 | +0.20(+0.46%) |
Jul 21, 2015 | 43.85 | 43.85 | 43.69 | 43.69 | 652 | -0.50(-1.14%) |
Jul 20, 2015 | 44.18 | 44.21 | 44.10 | 44.20 | 2,855 | +0.06(+0.13%) |
Jul 17, 2015 | 43.95 | 44.20 | 43.95 | 44.14 | 1,484 | +0.06(+0.14%) |
Jul 16, 2015 | 43.87 | 44.08 | 43.82 | 44.08 | 6,117 | +0.27(+0.61%) |
Jul 15, 2015 | 43.60 | 43.81 | 43.60 | 43.81 | 368 | +0.28(+0.64%) |
Jul 14, 2015 | 43.42 | 43.53 | 43.42 | 43.53 | 950 | +0.04(+0.09%) |
Jul 13, 2015 | 43.34 | 43.55 | 43.34 | 43.49 | 3,810 | +0.49(+1.14%) |
Jul 10, 2015 | 42.92 | 43.05 | 42.82 | 43.00 | 3,680 | -0.49(-1.13%) |
Jul 09, 2015 | 42.94 | 43.52 | 42.93 | 43.49 | 5,652 | +0.19(+0.44%) |
Jul 08, 2015 | 43.45 | 43.48 | 43.30 | 43.30 | 7,491 | -0.47(-1.07%) |
Jul 07, 2015 | 43.79 | 43.83 | 43.71 | 43.77 | 5,159 | +0.40(+0.92%) |
Jul 06, 2015 | 43.98 | 43.98 | 43.35 | 43.37 | 2,062 | +0.18(+0.42%) |
Jul 02, 2015 | 43.11 | 43.19 | 43.19 | 43.19 | 3,300 | -0.03(-0.07%) |
Jul 01, 2015 | 43.22 | 43.22 | 43.22 | 43.22 | 499 | +0.17(+0.39%) |
Jun 30, 2015 | 42.77 | 43.05 | 42.77 | 43.05 | 4,013 | +0.45(+1.06%) |
Jun 29, 2015 | 43.29 | 43.29 | 42.58 | 42.60 | 6,165 | -0.38(-0.88%) |
Jun 26, 2015 | 42.92 | 43.01 | 42.92 | 42.98 | 2,320 | +0.23(+0.54%) |
Jun 25, 2015 | 42.85 | 42.86 | 42.75 | 42.75 | 648 | -0.00(-0.01%) |
Jun 24, 2015 | 42.92 | 42.92 | 42.75 | 42.75 | 1,070 | -0.23(-0.53%) |
Jun 23, 2015 | 42.90 | 43.00 | 42.80 | 42.98 | 2,905 | +0.75(+1.78%) |
Jun 22, 2015 | 42.10 | 42.23 | 42.09 | 42.23 | 970 | -0.06(-0.14%) |
Jun 19, 2015 | 42.51 | 42.51 | 42.29 | 42.29 | 825 | +0.04(+0.09%) |
Jun 18, 2015 | 41.94 | 42.28 | 41.94 | 42.25 | 12,459 | -0.38(-0.89%) |
Jun 17, 2015 | 42.79 | 42.79 | 42.61 | 42.63 | 945 | -0.11(-0.26%) |
Jun 16, 2015 | 42.58 | 42.80 | 42.58 | 42.74 | 3,850 | +0.14(+0.33%) |
Jun 15, 2015 | 42.69 | 42.70 | 42.00 | 42.60 | 1,290 | -0.02(-0.05%) |
Jun 12, 2015 | 42.64 | 42.71 | 42.47 | 42.62 | 3,343 | +0.02(+0.05%) |
Jun 11, 2015 | 42.73 | 42.73 | 42.60 | 42.60 | 4,112 | +0.37(+0.88%) |
Jun 10, 2015 | 42.20 | 42.23 | 42.20 | 42.23 | 1,250 | -0.44(-1.03%) |
Jun 09, 2015 | 42.57 | 42.67 | 42.55 | 42.67 | 1,383 | +0.14(+0.34%) |
Jun 08, 2015 | 42.81 | 42.81 | 42.53 | 42.53 | 2,208 | -0.67(-1.56%) |
Jun 05, 2015 | 43.15 | 43.25 | 43.15 | 43.20 | 1,950 | +0.50(+1.17%) |
Jun 04, 2015 | 42.79 | 42.79 | 42.52 | 42.70 | 2,283 | +0.03(+0.07%) |
Jun 03, 2015 | 43.09 | 43.09 | 42.61 | 42.67 | 9,717 | -0.26(-0.61%) |
Jun 02, 2015 | 43.15 | 43.21 | 42.93 | 42.93 | 3,316 | -1.09(-2.48%) |
Jun 01, 2015 | 44.11 | 44.11 | 43.72 | 44.02 | 788 | +0.25(+0.57%) |
May 29, 2015 | 43.91 | 43.91 | 43.66 | 43.77 | 3,730 | -0.14(-0.31%) |
May 28, 2015 | 44.09 | 44.15 | 43.88 | 43.91 | 5,765 | -0.21(-0.48%) |
May 27, 2015 | 44.31 | 44.31 | 44.19 | 44.12 | 4,491 | -0.03(-0.07%) |
May 26, 2015 | 44.09 | 44.17 | 43.94 | 44.15 | 13,894 | +0.55(+1.26%) |
May 22, 2015 | 43.31 | 43.60 | 43.60 | 43.60 | 2,500 | +0.43(+1.00%) |
May 21, 2015 | 43.18 | 43.18 | 43.17 | 43.17 | 1,136 | +0.01(+0.02%) |
May 20, 2015 | 43.36 | 43.37 | 43.16 | 43.16 | 3,784 | +0.10(+0.23%) |
May 19, 2015 | 43.20 | 43.24 | 43.06 | 43.06 | 11,923 | +0.69(+1.63%) |
May 18, 2015 | 41.97 | 42.40 | 41.97 | 42.37 | 14,574 | +0.38(+0.90%) |
May 15, 2015 | 42.25 | 42.25 | 41.93 | 41.99 | 5,020 | -0.13(-0.30%) |
May 14, 2015 | 42.20 | 42.35 | 42.11 | 42.12 | 9,323 | -0.17(-0.40%) |
May 13, 2015 | 42.27 | 42.29 | 42.24 | 42.29 | 1,085 | -0.62(-1.45%) |
May 12, 2015 | 43.22 | 43.22 | 42.74 | 42.91 | 15,280 | -0.23(-0.53%) |
May 11, 2015 | 43.22 | 43.22 | 43.11 | 43.14 | 42,383 | +0.29(+0.68%) |
May 08, 2015 | 42.90 | 42.94 | 42.85 | 42.85 | 11,152 | +0.16(+0.38%) |
May 07, 2015 | 42.80 | 42.80 | 42.57 | 42.69 | 6,730 | +0.38(+0.89%) |
May 06, 2015 | 42.50 | 42.54 | 42.29 | 42.31 | 63,162 | -0.61(-1.42%) |
May 05, 2015 | 43.08 | 43.08 | 42.90 | 42.92 | 2,082 | -0.15(-0.35%) |
May 04, 2015 | 42.93 | 43.16 | 42.93 | 43.07 | 6,215 | +0.14(+0.33%) |