Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.84 | 42.90 | 42.83 | 42.90 | 138,497 | +0.12(+0.29%) |
Jul 30, 2015 | 42.74 | 42.78 | 42.69 | 42.78 | 154,148 | +0.03(+0.08%) |
Jul 29, 2015 | 42.72 | 42.77 | 42.69 | 42.75 | 155,719 | -0.00(-0.00%) |
Jul 28, 2015 | 42.73 | 42.80 | 42.71 | 42.75 | 111,234 | -0.04(-0.09%) |
Jul 27, 2015 | 42.74 | 42.82 | 42.73 | 42.79 | 330,704 | +0.03(+0.08%) |
Jul 24, 2015 | 42.76 | 42.77 | 42.70 | 42.75 | 95,796 | -0.03(-0.08%) |
Jul 23, 2015 | 42.66 | 42.79 | 42.66 | 42.79 | 142,973 | +0.03(+0.08%) |
Jul 22, 2015 | 42.67 | 42.75 | 42.67 | 42.75 | 141,794 | +0.06(+0.15%) |
Jul 21, 2015 | 42.60 | 42.73 | 42.60 | 42.69 | 162,447 | +0.04(+0.09%) |
Jul 20, 2015 | 42.66 | 42.67 | 42.60 | 42.65 | 174,054 | -0.05(-0.12%) |
Jul 17, 2015 | 42.67 | 42.71 | 42.61 | 42.71 | 109,477 | +0.09(+0.21%) |
Jul 16, 2015 | 42.58 | 42.67 | 42.58 | 42.62 | 100,170 | -0.06(-0.13%) |
Jul 15, 2015 | 42.59 | 42.68 | 42.58 | 42.67 | 120,334 | +0.11(+0.27%) |
Jul 14, 2015 | 42.59 | 42.62 | 42.54 | 42.56 | 103,621 | +0.04(+0.09%) |
Jul 13, 2015 | 42.43 | 42.53 | 42.43 | 42.52 | 147,001 | +0.02(+0.06%) |
Jul 10, 2015 | 42.49 | 42.59 | 42.47 | 42.50 | 114,476 | -0.19(-0.43%) |
Jul 09, 2015 | 42.67 | 42.73 | 42.63 | 42.68 | 94,683 | -0.09(-0.21%) |
Jul 08, 2015 | 42.72 | 42.78 | 42.67 | 42.77 | 101,302 | +0.13(+0.30%) |
Jul 07, 2015 | 42.76 | 42.81 | 42.64 | 42.64 | 236,730 | +0.02(+0.06%) |
Jul 06, 2015 | 42.67 | 42.73 | 42.60 | 42.62 | 648,590 | +0.02(+0.06%) |
Jul 02, 2015 | 42.54 | 42.59 | 42.59 | 42.59 | 108,611 | +0.13(+0.30%) |
Jul 01, 2015 | 42.55 | 42.55 | 42.46 | 42.46 | 443,005 | -0.10(-0.23%) |
Jun 30, 2015 | 42.58 | 42.67 | 42.51 | 42.56 | 151,181 | -0.05(-0.11%) |
Jun 29, 2015 | 42.50 | 42.63 | 42.46 | 42.61 | 125,158 | +0.16(+0.38%) |
Jun 26, 2015 | 42.43 | 42.48 | 42.40 | 42.45 | 195,677 | -0.11(-0.27%) |
Jun 25, 2015 | 42.58 | 42.59 | 42.48 | 42.56 | 285,231 | +0.00(+0.00%) |
Jun 24, 2015 | 42.55 | 42.60 | 42.50 | 42.56 | 531,480 | +0.03(+0.08%) |
Jun 23, 2015 | 42.47 | 42.59 | 42.47 | 42.53 | 118,885 | -0.06(-0.15%) |
Jun 22, 2015 | 42.61 | 42.68 | 42.55 | 42.59 | 193,429 | -0.21(-0.49%) |
Jun 19, 2015 | 42.70 | 42.80 | 42.66 | 42.80 | 185,676 | +0.13(+0.30%) |
Jun 18, 2015 | 42.63 | 42.67 | 42.58 | 42.67 | 324,327 | +0.00(+0.01%) |
Jun 17, 2015 | 42.62 | 42.69 | 42.51 | 42.67 | 503,520 | +0.10(+0.24%) |
Jun 16, 2015 | 42.51 | 42.61 | 42.50 | 42.57 | 219,765 | +0.04(+0.09%) |
Jun 15, 2015 | 42.61 | 42.61 | 42.49 | 42.53 | 158,515 | -0.01(-0.02%) |
Jun 12, 2015 | 42.58 | 42.63 | 42.50 | 42.54 | 119,097 | -0.01(-0.02%) |
Jun 11, 2015 | 42.44 | 42.60 | 42.43 | 42.55 | 382,605 | +0.14(+0.32%) |
Jun 10, 2015 | 42.41 | 42.49 | 42.40 | 42.41 | 139,380 | -0.08(-0.19%) |
Jun 09, 2015 | 42.55 | 42.55 | 42.43 | 42.49 | 222,827 | -0.07(-0.17%) |
Jun 08, 2015 | 42.53 | 42.64 | 42.53 | 42.56 | 299,015 | -0.01(-0.02%) |
Jun 05, 2015 | 42.52 | 42.61 | 42.51 | 42.57 | 357,348 | -0.11(-0.26%) |
Jun 04, 2015 | 42.60 | 42.70 | 42.60 | 42.68 | 92,856 | +0.09(+0.21%) |
Jun 03, 2015 | 42.71 | 42.71 | 42.58 | 42.59 | 141,422 | -0.15(-0.36%) |
Jun 02, 2015 | 42.79 | 42.84 | 42.73 | 42.75 | 118,068 | -0.11(-0.26%) |
Jun 01, 2015 | 42.88 | 42.94 | 42.80 | 42.86 | 280,039 | -0.06(-0.13%) |
May 29, 2015 | 42.92 | 43.01 | 42.91 | 42.92 | 170,153 | +0.00(+0.00%) |
May 28, 2015 | 42.93 | 42.95 | 42.88 | 42.92 | 84,124 | +0.03(+0.08%) |
May 27, 2015 | 42.88 | 42.94 | 42.82 | 42.88 | 163,709 | -0.04(-0.09%) |
May 26, 2015 | 42.82 | 42.96 | 42.82 | 42.92 | 235,246 | +0.03(+0.08%) |
May 22, 2015 | 42.90 | 42.89 | 42.89 | 42.89 | 95,948 | -0.03(-0.08%) |
May 21, 2015 | 42.90 | 42.94 | 42.81 | 42.92 | 533,463 | +0.08(+0.19%) |
May 20, 2015 | 42.85 | 42.89 | 42.78 | 42.84 | 356,021 | +0.04(+0.09%) |
May 19, 2015 | 42.82 | 42.87 | 42.79 | 42.80 | 484,211 | -0.10(-0.23%) |
May 18, 2015 | 42.95 | 42.95 | 42.86 | 42.90 | 375,577 | -0.08(-0.19%) |
May 15, 2015 | 42.91 | 43.00 | 42.90 | 42.98 | 148,559 | +0.14(+0.32%) |
May 14, 2015 | 42.89 | 42.90 | 42.81 | 42.84 | 432,448 | +0.04(+0.09%) |
May 13, 2015 | 42.87 | 42.90 | 42.80 | 42.80 | 228,877 | -0.05(-0.11%) |
May 12, 2015 | 42.80 | 42.90 | 42.76 | 42.85 | 372,452 | +0.02(+0.06%) |
May 11, 2015 | 42.94 | 42.98 | 42.81 | 42.83 | 149,273 | -0.20(-0.47%) |
May 08, 2015 | 42.99 | 43.07 | 42.98 | 43.03 | 82,293 | +0.12(+0.28%) |
May 07, 2015 | 42.91 | 42.94 | 42.86 | 42.91 | 699,815 | +0.04(+0.09%) |
May 06, 2015 | 42.92 | 42.92 | 42.81 | 42.87 | 260,464 | -0.06(-0.15%) |
May 05, 2015 | 42.95 | 42.95 | 42.86 | 42.93 | 142,868 | +0.02(+0.04%) |
May 04, 2015 | 43.00 | 43.01 | 42.92 | 42.92 | 259,693 | -0.04(-0.09%) |