Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.62 | 42.62 | 42.62 | 0 | -0.05(-0.12%) | |
Jul 30, 2015 | 42.34 | 42.67 | 42.34 | 42.67 | 5,530 | +0.02(+0.05%) |
Jul 29, 2015 | 42.40 | 42.65 | 42.36 | 42.65 | 7,752 | +0.32(+0.76%) |
Jul 28, 2015 | 41.83 | 42.33 | 41.82 | 42.33 | 4,875 | +0.51(+1.22%) |
Jul 27, 2015 | 41.87 | 41.90 | 41.73 | 41.82 | 22,156 | -0.32(-0.76%) |
Jul 24, 2015 | 42.70 | 42.70 | 42.05 | 42.14 | 7,890 | -0.42(-0.99%) |
Jul 23, 2015 | 42.90 | 42.91 | 42.56 | 42.56 | 7,076 | -0.23(-0.54%) |
Jul 22, 2015 | 42.70 | 42.85 | 42.70 | 42.79 | 6,299 | -0.09(-0.21%) |
Jul 21, 2015 | 43.16 | 43.16 | 42.84 | 42.88 | 5,905 | -0.22(-0.51%) |
Jul 20, 2015 | 43.25 | 43.25 | 43.03 | 43.10 | 15,622 | +0.09(+0.21%) |
Jul 17, 2015 | 43.18 | 43.18 | 42.97 | 43.01 | 8,967 | -0.03(-0.07%) |
Jul 16, 2015 | 42.88 | 43.04 | 42.88 | 43.04 | 4,035 | +0.34(+0.80%) |
Jul 15, 2015 | 42.93 | 42.93 | 42.67 | 42.70 | 15,410 | -0.14(-0.33%) |
Jul 14, 2015 | 42.58 | 42.85 | 42.58 | 42.84 | 14,320 | +0.24(+0.56%) |
Jul 13, 2015 | 42.59 | 42.60 | 42.43 | 42.60 | 24,018 | +0.53(+1.26%) |
Jul 10, 2015 | 41.90 | 42.18 | 41.90 | 42.07 | 3,316 | +0.43(+1.03%) |
Jul 09, 2015 | 41.99 | 42.02 | 41.62 | 41.64 | 7,219 | +0.10(+0.24%) |
Jul 08, 2015 | 41.75 | 41.93 | 41.50 | 41.54 | 20,369 | -0.62(-1.47%) |
Jul 07, 2015 | 42.01 | 42.20 | 41.50 | 42.16 | 10,445 | +0.20(+0.48%) |
Jul 06, 2015 | 41.70 | 42.11 | 41.69 | 41.96 | 18,642 | -0.42(-0.99%) |
Jul 03, 2015 | 42.50 | 42.50 | 42.10 | 42.38 | 11,239 | +0.25(+0.59%) |
Jul 02, 2015 | 42.69 | 42.69 | 41.99 | 42.13 | 3,827 | +0.19(+0.45%) |
Jun 30, 2015 | 41.94 | 41.94 | 41.94 | 0 | +0.10(+0.24%) | |
Jun 29, 2015 | 42.16 | 42.28 | 41.84 | 41.84 | 3,428 | -0.84(-1.97%) |
Jun 26, 2015 | 42.75 | 42.75 | 42.61 | 42.68 | 1,306 | -0.25(-0.58%) |
Jun 25, 2015 | 43.21 | 43.21 | 42.86 | 42.93 | 2,287 | -0.12(-0.28%) |
Jun 24, 2015 | 43.25 | 43.25 | 43.00 | 43.05 | 7,891 | -0.25(-0.58%) |
Jun 23, 2015 | 43.24 | 43.35 | 43.24 | 43.30 | 4,422 | +0.01(+0.02%) |
Jun 22, 2015 | 43.08 | 43.31 | 43.08 | 43.29 | 2,422 | +0.26(+0.60%) |
Jun 19, 2015 | 43.06 | 43.18 | 43.03 | 43.03 | 6,913 | -0.19(-0.44%) |
Jun 18, 2015 | 43.03 | 43.27 | 43.03 | 43.22 | 3,892 | +0.43(+1.00%) |
Jun 17, 2015 | 42.91 | 42.91 | 42.60 | 42.79 | 5,276 | +0.09(+0.21%) |
Jun 16, 2015 | 42.59 | 42.72 | 42.50 | 42.70 | 7,113 | +0.20(+0.47%) |
Jun 15, 2015 | 42.41 | 42.52 | 42.26 | 42.50 | 19,028 | -0.11(-0.26%) |
Jun 12, 2015 | 42.70 | 42.72 | 42.61 | 42.61 | 21,793 | -0.33(-0.77%) |
Jun 11, 2015 | 43.08 | 43.08 | 42.92 | 42.94 | 4,616 | +0.09(+0.21%) |
Jun 10, 2015 | 42.38 | 42.88 | 42.38 | 42.85 | 6,171 | +0.51(+1.20%) |
Jun 09, 2015 | 42.36 | 42.42 | 42.16 | 42.34 | 4,906 | -0.09(-0.21%) |
Jun 08, 2015 | 42.42 | 42.58 | 42.33 | 42.43 | 6,468 | -0.21(-0.49%) |
Jun 05, 2015 | 42.59 | 42.64 | 42.49 | 42.64 | 5,882 | +0.05(+0.12%) |
Jun 04, 2015 | 42.87 | 42.87 | 42.58 | 42.59 | 113,033 | -0.38(-0.88%) |
Jun 03, 2015 | 42.78 | 43.03 | 42.75 | 42.97 | 40,499 | +0.13(+0.30%) |
Jun 02, 2015 | 42.59 | 42.97 | 42.59 | 42.84 | 4,371 | -0.12(-0.28%) |
Jun 01, 2015 | 43.09 | 43.09 | 42.83 | 42.96 | 6,046 | +0.16(+0.37%) |
May 29, 2015 | 43.04 | 43.04 | 42.79 | 42.80 | 4,830 | -0.24(-0.56%) |
May 28, 2015 | 42.96 | 43.04 | 42.91 | 43.04 | 7,107 | -0.06(-0.14%) |
May 27, 2015 | 42.81 | 43.10 | 42.81 | 43.10 | 6,985 | +0.40(+0.94%) |
May 26, 2015 | 43.57 | 42.61 | 42.70 | 18,789 | -0.87(-2.00%) | |
May 25, 2015 | 43.33 | 43.57 | 42.90 | 43.57 | 14,908 | +0.37(+0.86%) |
May 22, 2015 | 43.25 | 43.25 | 43.14 | 43.20 | 11,816 | -0.05(-0.12%) |
May 21, 2015 | 43.12 | 43.25 | 43.12 | 43.25 | 5,121 | +0.12(+0.28%) |
May 20, 2015 | 43.24 | 43.26 | 43.08 | 43.13 | 9,189 | -0.01(-0.02%) |
May 19, 2015 | 43.04 | 43.22 | 43.04 | 43.14 | 4,570 | +0.23(+0.54%) |
May 15, 2015 | 42.91 | 42.91 | 42.91 | 0 | -0.01(-0.02%) | |
May 14, 2015 | 42.84 | 42.92 | 42.78 | 42.92 | 7,570 | +0.38(+0.89%) |
May 13, 2015 | 42.53 | 42.67 | 42.49 | 42.54 | 5,083 | +0.02(+0.05%) |
May 12, 2015 | 42.58 | 42.58 | 42.24 | 42.52 | 13,379 | -0.17(-0.40%) |
May 11, 2015 | 42.66 | 42.81 | 42.60 | 42.69 | 3,773 | -0.06(-0.14%) |
May 08, 2015 | 42.74 | 42.82 | 42.73 | 42.75 | 12,572 | +0.45(+1.06%) |
May 07, 2015 | 42.14 | 42.32 | 42.07 | 42.30 | 7,532 | +0.33(+0.79%) |
May 06, 2015 | 42.25 | 42.25 | 41.92 | 41.97 | 4,675 | -0.27(-0.64%) |
May 05, 2015 | 42.73 | 42.73 | 42.22 | 42.24 | 11,292 | -0.54(-1.26%) |
May 04, 2015 | 42.84 | 42.85 | 42.71 | 42.78 | 18,015 | +0.20(+0.47%) |