Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.95 | 42.03 | 41.94 | 42.02 | 6,672 | +0.17(+0.40%) |
Jul 30, 2015 | 41.84 | 41.91 | 41.77 | 41.85 | 3,010 | -0.08(-0.20%) |
Jul 29, 2015 | 41.88 | 41.94 | 41.87 | 41.94 | 19,136 | +0.10(+0.23%) |
Jul 28, 2015 | 41.82 | 41.97 | 41.82 | 41.84 | 54,366 | -0.01(-0.02%) |
Jul 27, 2015 | 42.06 | 42.06 | 41.79 | 41.85 | 2,555,004 | +0.03(+0.06%) |
Jul 24, 2015 | 41.96 | 41.97 | 41.82 | 41.82 | 14,367 | -0.05(-0.12%) |
Jul 23, 2015 | 41.92 | 41.95 | 41.84 | 41.87 | 18,994 | -0.06(-0.14%) |
Jul 22, 2015 | 41.95 | 41.96 | 41.90 | 41.93 | 37,797 | -0.01(-0.02%) |
Jul 21, 2015 | 41.92 | 41.97 | 41.76 | 41.94 | 25,910 | +0.03(+0.08%) |
Jul 20, 2015 | 41.88 | 41.92 | 41.78 | 41.91 | 14,983 | +0.08(+0.20%) |
Jul 17, 2015 | 42.02 | 42.02 | 41.82 | 41.82 | 12,347 | -0.15(-0.36%) |
Jul 16, 2015 | 42.14 | 42.14 | 41.83 | 41.97 | 32,872 | +0.08(+0.20%) |
Jul 15, 2015 | 41.94 | 42.01 | 41.83 | 41.89 | 46,339 | -0.05(-0.12%) |
Jul 14, 2015 | 42.01 | 42.01 | 41.93 | 41.94 | 15,507 | +0.01(+0.02%) |
Jul 13, 2015 | 41.67 | 41.95 | 41.67 | 41.93 | 18,252 | +0.09(+0.22%) |
Jul 10, 2015 | 42.00 | 42.00 | 41.84 | 41.84 | 5,283 | -0.22(-0.52%) |
Jul 09, 2015 | 42.07 | 42.07 | 41.92 | 42.06 | 13,840 | -0.04(-0.10%) |
Jul 08, 2015 | 42.11 | 42.11 | 41.98 | 42.10 | 14,897 | +0.00(+0.00%) |
Jul 07, 2015 | 41.96 | 42.12 | 41.96 | 42.10 | 13,122 | +0.18(+0.44%) |
Jul 06, 2015 | 42.07 | 42.07 | 41.92 | 41.92 | 27,457 | -0.05(-0.12%) |
Jul 02, 2015 | 41.96 | 41.97 | 41.97 | 41.97 | 21,206 | +0.18(+0.42%) |
Jul 01, 2015 | 41.79 | 41.92 | 41.78 | 41.79 | 26,402 | -0.20(-0.48%) |
Jun 30, 2015 | 41.85 | 42.01 | 41.85 | 41.99 | 11,636 | +0.01(+0.02%) |
Jun 29, 2015 | 41.89 | 41.98 | 41.84 | 41.98 | 8,898 | +0.09(+0.22%) |
Jun 26, 2015 | 41.84 | 41.89 | 41.75 | 41.89 | 11,604 | -0.01(-0.02%) |
Jun 25, 2015 | 41.93 | 41.95 | 41.82 | 41.90 | 23,757 | +0.04(+0.10%) |
Jun 24, 2015 | 41.86 | 41.93 | 41.82 | 41.86 | 36,686 | -0.09(-0.22%) |
Jun 23, 2015 | 41.93 | 41.97 | 41.84 | 41.95 | 31,107 | -0.02(-0.04%) |
Jun 22, 2015 | 41.87 | 42.01 | 41.87 | 41.97 | 32,890 | -0.07(-0.16%) |
Jun 19, 2015 | 42.02 | 42.03 | 41.92 | 42.03 | 43,625 | +0.03(+0.08%) |
Jun 18, 2015 | 41.94 | 42.00 | 41.86 | 42.00 | 2,487,597 | +0.03(+0.08%) |
Jun 17, 2015 | 41.99 | 41.99 | 41.77 | 41.97 | 39,566 | +0.13(+0.32%) |
Jun 16, 2015 | 41.80 | 41.87 | 41.80 | 41.83 | 1,036 | -0.02(-0.06%) |
Jun 15, 2015 | 41.91 | 41.91 | 41.84 | 41.86 | 4,762 | +0.03(+0.07%) |
Jun 12, 2015 | 41.82 | 41.86 | 41.82 | 41.83 | 4,710 | -0.03(-0.07%) |
Jun 11, 2015 | 41.81 | 41.87 | 41.74 | 41.86 | 4,941 | +0.08(+0.19%) |
Jun 10, 2015 | 41.76 | 41.85 | 41.75 | 41.78 | 5,954 | +0.01(+0.03%) |
Jun 09, 2015 | 41.77 | 41.87 | 41.74 | 41.77 | 61,782 | -0.08(-0.20%) |
Jun 08, 2015 | 41.79 | 41.91 | 41.79 | 41.85 | 2,795 | +0.00(+0.00%) |
Jun 05, 2015 | 41.87 | 41.88 | 41.75 | 41.85 | 21,851 | -0.05(-0.12%) |
Jun 04, 2015 | 41.92 | 41.95 | 41.81 | 41.90 | 17,917 | +0.10(+0.24%) |
Jun 03, 2015 | 41.82 | 41.94 | 41.80 | 41.80 | 146,599 | -0.09(-0.22%) |
Jun 02, 2015 | 42.02 | 42.04 | 41.81 | 41.89 | 113,470 | -0.20(-0.49%) |
Jun 01, 2015 | 42.13 | 42.13 | 41.98 | 42.10 | 10,113 | -0.05(-0.11%) |
May 29, 2015 | 42.10 | 42.14 | 42.10 | 42.14 | 853 | +0.07(+0.16%) |
May 28, 2015 | 42.12 | 42.13 | 42.04 | 42.07 | 13,420 | -0.05(-0.12%) |
May 27, 2015 | 42.09 | 42.12 | 42.02 | 42.12 | 15,217 | -0.02(-0.04%) |
May 26, 2015 | 42.09 | 42.14 | 42.09 | 42.14 | 11,154 | +0.02(+0.06%) |
May 22, 2015 | 42.12 | 42.12 | 42.12 | 42.12 | 18,211 | -0.06(-0.14%) |
May 21, 2015 | 42.13 | 42.17 | 42.05 | 42.17 | 17,721 | +0.04(+0.09%) |
May 20, 2015 | 42.00 | 42.16 | 42.00 | 42.14 | 16,215 | +0.03(+0.07%) |
May 19, 2015 | 42.34 | 42.34 | 42.09 | 42.11 | 64,007 | -0.06(-0.14%) |
May 18, 2015 | 42.17 | 42.17 | 42.17 | 42.17 | 1,940 | -0.07(-0.16%) |
May 15, 2015 | 42.21 | 42.23 | 42.04 | 42.23 | 53,809 | +0.06(+0.14%) |
May 14, 2015 | 42.12 | 42.20 | 42.03 | 42.17 | 35,524 | +0.07(+0.16%) |
May 13, 2015 | 42.13 | 42.17 | 42.10 | 42.11 | 20,322 | +0.03(+0.08%) |
May 12, 2015 | 42.04 | 42.07 | 42.01 | 42.07 | 8,810 | +0.03(+0.06%) |
May 11, 2015 | 42.10 | 42.12 | 42.03 | 42.05 | 11,598 | -0.09(-0.22%) |
May 08, 2015 | 42.10 | 42.16 | 42.08 | 42.14 | 4,647 | +0.09(+0.22%) |
May 07, 2015 | 42.03 | 42.05 | 42.01 | 42.05 | 1,954 | +0.01(+0.02%) |
May 06, 2015 | 42.28 | 42.28 | 41.97 | 42.04 | 10,677 | -0.02(-0.06%) |
May 05, 2015 | 42.13 | 42.13 | 41.99 | 42.07 | 18,044 | -0.05(-0.12%) |
May 04, 2015 | 42.17 | 42.17 | 42.09 | 42.12 | 28,039 | -0.01(-0.02%) |