Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.99 | 43.04 | 42.97 | 43.04 | 138,036 | +0.12(+0.29%) |
Jul 30, 2015 | 42.88 | 42.92 | 42.83 | 42.92 | 153,634 | +0.03(+0.08%) |
Jul 29, 2015 | 42.87 | 42.91 | 42.83 | 42.89 | 155,200 | -0.00(-0.00%) |
Jul 28, 2015 | 42.87 | 42.95 | 42.86 | 42.89 | 110,863 | -0.04(-0.09%) |
Jul 27, 2015 | 42.88 | 42.96 | 42.87 | 42.93 | 329,602 | +0.03(+0.08%) |
Jul 24, 2015 | 42.91 | 42.91 | 42.84 | 42.90 | 95,477 | -0.03(-0.08%) |
Jul 23, 2015 | 42.80 | 42.93 | 42.80 | 42.93 | 142,496 | +0.03(+0.08%) |
Jul 22, 2015 | 42.81 | 42.90 | 42.81 | 42.90 | 141,321 | +0.06(+0.15%) |
Jul 21, 2015 | 42.74 | 42.87 | 42.74 | 42.83 | 161,906 | +0.04(+0.09%) |
Jul 20, 2015 | 42.80 | 42.82 | 42.74 | 42.80 | 173,474 | -0.05(-0.12%) |
Jul 17, 2015 | 42.81 | 42.85 | 42.75 | 42.85 | 109,112 | +0.09(+0.21%) |
Jul 16, 2015 | 42.72 | 42.82 | 42.72 | 42.76 | 99,837 | -0.06(-0.13%) |
Jul 15, 2015 | 42.73 | 42.82 | 42.72 | 42.82 | 119,933 | +0.11(+0.27%) |
Jul 14, 2015 | 42.73 | 42.76 | 42.68 | 42.70 | 103,276 | +0.04(+0.09%) |
Jul 13, 2015 | 42.57 | 42.67 | 42.57 | 42.66 | 146,511 | +0.02(+0.06%) |
Jul 10, 2015 | 42.63 | 42.73 | 42.61 | 42.64 | 114,094 | -0.19(-0.43%) |
Jul 09, 2015 | 42.81 | 42.88 | 42.78 | 42.82 | 94,367 | -0.09(-0.21%) |
Jul 08, 2015 | 42.87 | 42.92 | 42.82 | 42.91 | 100,965 | +0.13(+0.30%) |
Jul 07, 2015 | 42.91 | 42.95 | 42.78 | 42.78 | 235,941 | +0.02(+0.06%) |
Jul 06, 2015 | 42.82 | 42.87 | 42.74 | 42.76 | 646,430 | +0.02(+0.06%) |
Jul 02, 2015 | 42.68 | 42.74 | 42.74 | 42.74 | 108,249 | +0.13(+0.30%) |
Jul 01, 2015 | 42.70 | 42.70 | 42.61 | 42.61 | 441,530 | -0.10(-0.23%) |
Jun 30, 2015 | 42.72 | 42.81 | 42.65 | 42.70 | 150,677 | -0.05(-0.11%) |
Jun 29, 2015 | 42.64 | 42.77 | 42.60 | 42.75 | 124,741 | +0.16(+0.38%) |
Jun 26, 2015 | 42.57 | 42.62 | 42.54 | 42.59 | 195,025 | -0.11(-0.27%) |
Jun 25, 2015 | 42.72 | 42.74 | 42.62 | 42.70 | 284,281 | +0.00(+0.00%) |
Jun 24, 2015 | 42.70 | 42.74 | 42.64 | 42.70 | 529,710 | +0.03(+0.08%) |
Jun 23, 2015 | 42.62 | 42.73 | 42.62 | 42.67 | 118,489 | -0.06(-0.15%) |
Jun 22, 2015 | 42.75 | 42.82 | 42.69 | 42.74 | 192,785 | -0.21(-0.49%) |
Jun 19, 2015 | 42.84 | 42.95 | 42.81 | 42.95 | 185,058 | +0.13(+0.30%) |
Jun 18, 2015 | 42.78 | 42.82 | 42.72 | 42.82 | 323,247 | +0.00(+0.01%) |
Jun 17, 2015 | 42.76 | 42.83 | 42.66 | 42.81 | 501,843 | +0.10(+0.24%) |
Jun 16, 2015 | 42.66 | 42.75 | 42.64 | 42.71 | 219,033 | +0.04(+0.09%) |
Jun 15, 2015 | 42.75 | 42.75 | 42.63 | 42.67 | 157,987 | -0.01(-0.02%) |
Jun 12, 2015 | 42.72 | 42.77 | 42.64 | 42.68 | 118,700 | -0.01(-0.02%) |
Jun 11, 2015 | 42.58 | 42.74 | 42.57 | 42.69 | 381,331 | +0.14(+0.32%) |
Jun 10, 2015 | 42.55 | 42.63 | 42.54 | 42.55 | 138,916 | -0.08(-0.19%) |
Jun 09, 2015 | 42.70 | 42.70 | 42.57 | 42.63 | 222,085 | -0.07(-0.17%) |
Jun 08, 2015 | 42.67 | 42.79 | 42.67 | 42.70 | 298,019 | -0.01(-0.02%) |
Jun 05, 2015 | 42.66 | 42.75 | 42.65 | 42.71 | 356,158 | -0.11(-0.26%) |
Jun 04, 2015 | 42.74 | 42.85 | 42.74 | 42.83 | 92,547 | +0.09(+0.21%) |
Jun 03, 2015 | 42.85 | 42.85 | 42.72 | 42.74 | 140,951 | -0.15(-0.36%) |
Jun 02, 2015 | 42.93 | 42.98 | 42.87 | 42.89 | 117,675 | -0.11(-0.26%) |
Jun 01, 2015 | 43.02 | 43.08 | 42.94 | 43.00 | 279,106 | -0.06(-0.13%) |
May 29, 2015 | 43.06 | 43.16 | 43.05 | 43.06 | 169,587 | +0.00(+0.00%) |
May 28, 2015 | 43.08 | 43.09 | 43.02 | 43.06 | 83,844 | +0.03(+0.08%) |
May 27, 2015 | 43.03 | 43.08 | 42.96 | 43.03 | 163,164 | -0.04(-0.09%) |
May 26, 2015 | 42.96 | 43.10 | 42.96 | 43.07 | 234,462 | +0.03(+0.08%) |
May 22, 2015 | 43.04 | 43.04 | 43.04 | 43.04 | 95,628 | -0.03(-0.07%) |
May 21, 2015 | 43.04 | 43.08 | 42.95 | 43.07 | 531,686 | +0.08(+0.19%) |
May 20, 2015 | 43.00 | 43.04 | 42.92 | 42.99 | 354,836 | +0.04(+0.09%) |
May 19, 2015 | 42.96 | 43.01 | 42.93 | 42.95 | 482,598 | -0.10(-0.23%) |
May 18, 2015 | 43.09 | 43.09 | 43.00 | 43.04 | 374,326 | -0.08(-0.19%) |
May 15, 2015 | 43.05 | 43.14 | 43.04 | 43.12 | 148,065 | +0.14(+0.32%) |
May 14, 2015 | 43.04 | 43.05 | 42.95 | 42.99 | 431,007 | +0.04(+0.09%) |
May 13, 2015 | 43.01 | 43.04 | 42.94 | 42.95 | 228,114 | -0.05(-0.11%) |
May 12, 2015 | 42.95 | 43.04 | 42.90 | 43.00 | 371,211 | +0.02(+0.06%) |
May 11, 2015 | 43.08 | 43.12 | 42.95 | 42.97 | 148,776 | -0.20(-0.47%) |
May 08, 2015 | 43.13 | 43.21 | 43.12 | 43.17 | 82,019 | +0.12(+0.28%) |
May 07, 2015 | 43.05 | 43.08 | 43.00 | 43.05 | 697,484 | +0.04(+0.09%) |
May 06, 2015 | 43.07 | 43.07 | 42.95 | 43.01 | 259,596 | -0.06(-0.15%) |
May 05, 2015 | 43.09 | 43.10 | 43.00 | 43.08 | 142,392 | +0.02(+0.04%) |
May 04, 2015 | 43.14 | 43.15 | 43.06 | 43.06 | 258,828 | -0.04(-0.09%) |