Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.00 | 42.00 | 41.64 | 41.65 | 3,995 | +0.30(+0.73%) |
Jul 30, 2015 | 41.60 | 41.60 | 41.35 | 41.35 | 546 | -0.25(-0.60%) |
Jul 29, 2015 | 41.84 | 41.84 | 41.60 | 41.60 | 1,184 | +0.10(+0.24%) |
Jul 28, 2015 | 41.24 | 41.52 | 41.10 | 41.50 | 2,603 | +0.44(+1.07%) |
Jul 27, 2015 | 41.15 | 41.20 | 41.02 | 41.06 | 1,540 | -0.50(-1.20%) |
Jul 24, 2015 | 41.50 | 41.56 | 41.50 | 41.56 | 777 | +0.01(+0.02%) |
Jul 23, 2015 | 41.97 | 41.97 | 41.55 | 41.55 | 3,615 | -0.44(-1.05%) |
Jul 22, 2015 | 41.99 | 41.99 | 41.99 | 41.99 | 146 | -0.12(-0.28%) |
Jul 21, 2015 | 42.24 | 42.24 | 42.03 | 42.11 | 2,374 | -0.18(-0.43%) |
Jul 20, 2015 | 42.34 | 42.34 | 42.29 | 42.29 | 938 | +0.29(+0.69%) |
Jul 17, 2015 | 42.04 | 42.05 | 42.00 | 42.00 | 2,420 | +0.04(+0.10%) |
Jul 16, 2015 | 42.00 | 42.15 | 41.96 | 41.96 | 3,107 | +0.21(+0.50%) |
Jul 15, 2015 | 41.71 | 41.82 | 41.70 | 41.75 | 10,626 | +0.12(+0.29%) |
Jul 14, 2015 | 41.79 | 41.79 | 41.63 | 41.63 | 2,430 | +0.09(+0.22%) |
Jul 13, 2015 | 41.59 | 41.61 | 41.54 | 41.54 | 3,249 | +0.39(+0.95%) |
Jul 10, 2015 | 41.20 | 41.20 | 41.15 | 41.15 | 667 | +0.65(+1.60%) |
Jul 09, 2015 | 40.50 | 40.50 | 40.50 | 40.50 | 283 | +0.02(+0.05%) |
Jul 07, 2015 | 40.48 | 40.48 | 40.48 | 40.48 | 27,539 | +0.00(+0.00%) |
Jul 06, 2015 | 40.48 | 40.48 | 40.48 | 40.48 | 401 | -0.41(-1.00%) |
Jul 01, 2015 | 41.11 | 40.89 | 40.89 | 40.89 | 1,300 | -0.12(-0.29%) |
Jun 29, 2015 | 41.37 | 41.37 | 41.01 | 41.01 | 2 | -0.84(-2.01%) |
Jun 26, 2015 | 41.80 | 41.85 | 41.80 | 41.85 | 661 | -0.15(-0.36%) |
Jun 25, 2015 | 42.17 | 42.17 | 42.00 | 42.00 | 2,389 | -0.19(-0.45%) |
Jun 24, 2015 | 41.67 | 42.19 | 41.67 | 42.19 | 533 | -0.39(-0.92%) |
Jun 23, 2015 | 41.09 | 42.58 | 41.09 | 42.58 | 848 | +0.06(+0.14%) |
Jun 22, 2015 | 43.99 | 43.99 | 42.38 | 42.52 | 2,014 | +0.50(+1.19%) |
Jun 19, 2015 | 42.05 | 42.12 | 42.02 | 42.02 | 1,412 | +0.04(+0.10%) |
Jun 17, 2015 | 42.03 | 42.03 | 41.98 | 41.98 | 21 | +0.68(+1.65%) |
Jun 15, 2015 | 40.63 | 41.49 | 40.63 | 41.30 | 30 | -0.84(-1.99%) |
Jun 12, 2015 | 42.05 | 42.14 | 42.00 | 42.14 | 2,216 | +0.12(+0.29%) |
Jun 10, 2015 | 41.72 | 42.02 | 41.54 | 42.02 | 83 | +0.32(+0.77%) |
Jun 09, 2015 | 41.82 | 41.82 | 41.70 | 41.70 | 1,814 | +0.33(+0.80%) |
Jun 08, 2015 | 41.63 | 41.63 | 41.36 | 41.37 | 3,368 | -0.51(-1.22%) |
Jun 03, 2015 | 41.88 | 41.88 | 41.88 | 41.88 | 20,057 | -0.17(-0.40%) |
May 29, 2015 | 42.06 | 42.05 | 42.05 | 42.05 | 300 | -0.18(-0.43%) |
May 28, 2015 | 42.23 | 42.23 | 42.23 | 42.23 | 137 | +0.30(+0.72%) |
May 26, 2015 | 42.01 | 41.93 | 41.93 | 41.93 | 800 | -0.57(-1.34%) |
May 22, 2015 | 42.51 | 42.50 | 42.50 | 42.50 | 700 | -0.10(-0.23%) |
May 21, 2015 | 42.49 | 42.60 | 42.49 | 42.60 | 2,764 | +0.14(+0.33%) |
May 20, 2015 | 42.46 | 42.46 | 42.46 | 42.46 | 400 | +0.25(+0.59%) |
May 19, 2015 | 42.21 | 42.21 | 42.21 | 42.21 | 138 | +0.53(+1.27%) |
May 14, 2015 | 41.68 | 41.68 | 41.68 | 41.68 | 8 | +0.69(+1.68%) |
May 13, 2015 | 41.42 | 41.42 | 40.99 | 40.99 | 801 | -0.27(-0.65%) |
May 12, 2015 | 41.26 | 41.26 | 41.26 | 41.26 | 457 | +0.42(+1.03%) |
May 11, 2015 | 40.84 | 40.84 | 40.84 | 40.84 | 450 | +0.04(+0.10%) |
May 08, 2015 | 40.86 | 40.86 | 40.80 | 40.80 | 1,127 | +0.26(+0.64%) |
May 07, 2015 | 40.41 | 40.54 | 40.41 | 40.54 | 21,480 | +0.02(+0.05%) |
May 06, 2015 | 40.90 | 40.90 | 40.52 | 40.52 | 2,131 | -0.35(-0.86%) |
May 04, 2015 | 40.87 | 40.87 | 40.87 | 40.87 | 129 | -0.69(-1.66%) |