Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.59 | 24.65 | 24.57 | 24.62 | 797,449 | +0.05(+0.20%) |
Jan 30, 2017 | 24.58 | 24.60 | 24.55 | 24.57 | 609,561 | +0.00(+0.00%) |
Jan 27, 2017 | 24.57 | 24.59 | 24.55 | 24.57 | 606,417 | +0.02(+0.08%) |
Jan 26, 2017 | 24.53 | 24.55 | 24.48 | 24.55 | 2,322,047 | +0.02(+0.08%) |
Jan 25, 2017 | 24.55 | 24.56 | 24.49 | 24.53 | 7,907,525 | -0.07(-0.28%) |
Jan 24, 2017 | 24.62 | 24.66 | 24.57 | 24.60 | 11,374,046 | -0.06(-0.24%) |
Jan 23, 2017 | 24.60 | 24.70 | 24.57 | 24.66 | 1,309,451 | +0.08(+0.32%) |
Jan 20, 2017 | 24.56 | 24.60 | 24.52 | 24.58 | 21,540,922 | +0.01(+0.04%) |
Jan 19, 2017 | 24.58 | 24.58 | 24.52 | 24.57 | 1,090,673 | -0.05(-0.20%) |
Jan 18, 2017 | 24.67 | 24.70 | 24.61 | 24.62 | 2,512,927 | -0.13(-0.52%) |
Jan 17, 2017 | 24.76 | 24.76 | 24.69 | 24.75 | 2,237,108 | +0.11(+0.46%) |
Jan 13, 2017 | 24.64 | 24.64 | 24.64 | 0 | -0.05(-0.22%) | |
Jan 12, 2017 | 24.74 | 24.75 | 24.67 | 24.69 | 667,544 | +0.02(+0.08%) |
Jan 11, 2017 | 24.66 | 24.73 | 24.64 | 24.67 | 656,920 | +0.02(+0.08%) |
Jan 10, 2017 | 24.67 | 24.68 | 24.64 | 24.65 | 702,081 | -0.01(-0.04%) |
Jan 09, 2017 | 24.65 | 24.67 | 24.64 | 24.66 | 2,009,627 | +0.05(+0.20%) |
Jan 06, 2017 | 24.64 | 24.64 | 24.59 | 24.61 | 523,388 | -0.08(-0.32%) |
Jan 05, 2017 | 24.59 | 24.70 | 24.58 | 24.69 | 588,159 | +0.13(+0.52%) |
Jan 04, 2017 | 24.52 | 24.58 | 24.52 | 24.56 | 1,690,908 | +0.02(+0.08%) |
Jan 03, 2017 | 24.49 | 24.57 | 24.45 | 24.54 | 1,824,274 | +0.00(+0.00%) |
Dec 30, 2016 | 24.54 | 24.54 | 24.54 | 0 | +0.04(+0.16%) | |
Dec 29, 2016 | 24.47 | 24.53 | 24.47 | 24.50 | 1,176,522 | +0.03(+0.14%) |
Dec 28, 2016 | 24.41 | 24.48 | 24.41 | 24.47 | 2,022,929 | +0.08(+0.34%) |
Dec 27, 2016 | 24.38 | 24.40 | 24.37 | 24.38 | 1,374,922 | -0.04(-0.16%) |
Dec 23, 2016 | 24.42 | 24.42 | 24.42 | 0 | +0.00(+0.02%) | |
Dec 22, 2016 | 24.37 | 24.42 | 24.37 | 24.42 | 702,520 | -0.01(-0.05%) |
Dec 21, 2016 | 24.39 | 24.43 | 24.39 | 24.43 | 538,639 | +0.03(+0.12%) |
Dec 20, 2016 | 24.35 | 24.40 | 24.34 | 24.40 | 694,129 | -0.02(-0.08%) |
Dec 19, 2016 | 24.41 | 24.45 | 24.38 | 24.42 | 1,287,371 | +0.08(+0.32%) |
Dec 16, 2016 | 24.34 | 24.39 | 24.32 | 24.34 | 709,625 | +0.01(+0.04%) |
Dec 15, 2016 | 24.33 | 24.38 | 24.31 | 24.33 | 745,460 | -0.03(-0.12%) |
Dec 14, 2016 | 24.53 | 24.55 | 24.36 | 24.36 | 611,900 | -0.14(-0.56%) |
Dec 13, 2016 | 24.49 | 24.52 | 24.44 | 24.50 | 692,735 | +0.00(+0.00%) |
Dec 12, 2016 | 24.44 | 24.50 | 24.43 | 24.50 | 4,659,199 | +0.04(+0.16%) |
Dec 09, 2016 | 24.51 | 24.55 | 24.46 | 24.46 | 560,924 | -0.10(-0.40%) |
Dec 08, 2016 | 24.55 | 24.58 | 24.53 | 24.56 | 1,143,843 | -0.06(-0.24%) |
Dec 07, 2016 | 24.58 | 24.63 | 24.58 | 24.62 | 1,323,300 | +0.06(+0.26%) |
Dec 06, 2016 | 24.58 | 24.59 | 24.53 | 24.55 | 794,491 | -0.01(-0.06%) |
Dec 05, 2016 | 24.51 | 24.62 | 24.48 | 24.57 | 1,347,732 | +0.00(+0.00%) |
Dec 02, 2016 | 24.55 | 24.60 | 24.52 | 24.57 | 451,034 | +0.07(+0.28%) |
Dec 01, 2016 | 24.49 | 24.54 | 24.42 | 24.50 | 8,381,480 | -0.05(-0.21%) |
Nov 30, 2016 | 24.58 | 24.61 | 24.52 | 24.55 | 899,516 | -0.12(-0.48%) |
Nov 29, 2016 | 24.62 | 24.68 | 24.60 | 24.67 | 1,234,998 | +0.02(+0.08%) |
Nov 28, 2016 | 24.61 | 24.65 | 24.60 | 24.65 | 329,285 | +0.06(+0.24%) |
Nov 25, 2016 | 24.61 | 24.61 | 24.55 | 24.59 | 165,120 | +0.00(+0.00%) |
Nov 23, 2016 | 24.59 | 24.59 | 24.59 | 0 | -0.05(-0.20%) | |
Nov 22, 2016 | 24.65 | 24.68 | 24.62 | 24.64 | 529,035 | +0.02(+0.08%) |
Nov 21, 2016 | 24.65 | 24.67 | 24.61 | 24.62 | 308,345 | +0.00(+0.00%) |
Nov 18, 2016 | 24.70 | 24.70 | 24.59 | 24.62 | 2,318,095 | -0.07(-0.28%) |
Nov 17, 2016 | 24.71 | 24.73 | 24.66 | 24.69 | 410,600 | -0.07(-0.28%) |
Nov 16, 2016 | 24.71 | 24.77 | 24.70 | 24.76 | 382,129 | +0.03(+0.12%) |
Nov 15, 2016 | 24.72 | 24.79 | 24.71 | 24.73 | 355,517 | +0.00(+0.00%) |
Nov 14, 2016 | 24.67 | 24.79 | 24.65 | 24.73 | 421,910 | -0.07(-0.28%) |
Nov 11, 2016 | 24.80 | 24.90 | 24.79 | 24.80 | 492,874 | -0.04(-0.16%) |
Nov 10, 2016 | 24.91 | 24.97 | 24.83 | 24.84 | 462,459 | -0.12(-0.47%) |
Nov 09, 2016 | 25.13 | 25.14 | 24.92 | 24.95 | 996,956 | -0.27(-1.05%) |
Nov 08, 2016 | 25.31 | 25.32 | 25.21 | 25.22 | 398,022 | -0.06(-0.23%) |
Nov 07, 2016 | 25.28 | 25.32 | 25.28 | 25.28 | 269,122 | -0.07(-0.27%) |
Nov 04, 2016 | 25.32 | 25.38 | 25.31 | 25.35 | 1,000,588 | +0.07(+0.27%) |
Nov 03, 2016 | 25.29 | 25.32 | 25.28 | 25.28 | 358,884 | -0.06(-0.23%) |
Nov 02, 2016 | 25.29 | 25.38 | 25.29 | 25.34 | 235,215 | +0.05(+0.20%) |
Nov 01, 2016 | 25.22 | 25.32 | 25.20 | 25.28 | 6,300,926 | -0.00(-0.01%) |
Oct 31, 2016 | 25.28 | 25.29 | 25.24 | 25.29 | 705,120 | +0.05(+0.19%) |
Oct 28, 2016 | 25.21 | 25.27 | 25.20 | 25.24 | 321,627 | -0.01(-0.04%) |
Oct 27, 2016 | 25.27 | 25.28 | 25.20 | 25.25 | 491,677 | -0.08(-0.31%) |
Oct 26, 2016 | 25.34 | 25.34 | 25.30 | 25.33 | 500,141 | -0.01(-0.04%) |
Oct 25, 2016 | 25.34 | 25.38 | 25.31 | 25.34 | 853,041 | +0.01(+0.04%) |
Oct 24, 2016 | 25.37 | 25.39 | 25.31 | 25.33 | 396,848 | -0.05(-0.19%) |
Oct 21, 2016 | 25.37 | 25.40 | 25.35 | 25.38 | 3,607,986 | +0.00(+0.00%) |
Oct 20, 2016 | 25.39 | 25.41 | 25.37 | 25.38 | 258,372 | +0.01(+0.04%) |
Oct 19, 2016 | 25.36 | 25.40 | 25.35 | 25.37 | 329,108 | +0.00(+0.00%) |
Oct 18, 2016 | 25.33 | 25.38 | 25.32 | 25.37 | 411,355 | +0.03(+0.12%) |
Oct 17, 2016 | 25.33 | 25.36 | 25.31 | 25.34 | 341,415 | +0.05(+0.19%) |
Oct 14, 2016 | 25.32 | 25.36 | 25.28 | 25.29 | 498,679 | -0.07(-0.29%) |
Oct 13, 2016 | 25.34 | 25.39 | 25.34 | 25.36 | 645,740 | +0.05(+0.21%) |
Oct 12, 2016 | 25.32 | 25.34 | 25.28 | 25.31 | 449,353 | -0.01(-0.04%) |
Oct 11, 2016 | 25.35 | 25.35 | 25.29 | 25.32 | 556,351 | -0.02(-0.08%) |
Oct 10, 2016 | 25.33 | 25.35 | 25.28 | 25.34 | 371,087 | -0.05(-0.19%) |
Oct 07, 2016 | 25.38 | 25.40 | 25.33 | 25.39 | 612,715 | +0.04(+0.15%) |
Oct 06, 2016 | 25.35 | 25.41 | 25.35 | 25.35 | 497,574 | -0.06(-0.25%) |
Oct 05, 2016 | 25.45 | 25.45 | 25.38 | 25.41 | 531,440 | -0.04(-0.17%) |
Oct 04, 2016 | 25.52 | 25.52 | 25.44 | 25.45 | 511,346 | -0.08(-0.31%) |
Oct 03, 2016 | 25.58 | 25.58 | 25.52 | 25.53 | 5,990,112 | -0.03(-0.12%) |
Sep 30, 2016 | 25.61 | 25.63 | 25.54 | 25.56 | 265,141 | -0.05(-0.19%) |
Sep 29, 2016 | 25.56 | 25.65 | 25.55 | 25.61 | 449,937 | +0.00(+0.00%) |
Sep 28, 2016 | 25.63 | 25.65 | 25.60 | 25.61 | 259,800 | +0.01(+0.04%) |
Sep 27, 2016 | 25.63 | 25.63 | 25.60 | 25.60 | 283,827 | +0.04(+0.15%) |
Sep 26, 2016 | 25.56 | 25.60 | 25.54 | 25.56 | 253,580 | +0.03(+0.12%) |
Sep 23, 2016 | 25.54 | 25.55 | 25.51 | 25.54 | 262,562 | +0.02(+0.10%) |
Sep 22, 2016 | 25.49 | 25.55 | 25.49 | 25.51 | 348,408 | +0.03(+0.13%) |
Sep 21, 2016 | 25.41 | 25.48 | 25.38 | 25.48 | 300,996 | +0.04(+0.15%) |
Sep 20, 2016 | 25.41 | 25.47 | 25.41 | 25.44 | 476,587 | +0.04(+0.15%) |
Sep 19, 2016 | 25.43 | 25.43 | 25.39 | 25.40 | 214,476 | -0.02(-0.08%) |
Sep 16, 2016 | 25.45 | 25.45 | 25.40 | 25.42 | 194,527 | +0.01(+0.04%) |
Sep 15, 2016 | 25.37 | 25.43 | 25.35 | 25.41 | 290,582 | +0.02(+0.08%) |
Sep 14, 2016 | 25.40 | 25.44 | 25.37 | 25.39 | 240,217 | +0.00(+0.00%) |
Sep 13, 2016 | 25.44 | 25.46 | 25.32 | 25.39 | 254,660 | -0.06(-0.23%) |
Sep 12, 2016 | 25.44 | 25.47 | 25.41 | 25.45 | 209,690 | +0.00(+0.00%) |
Sep 09, 2016 | 25.44 | 25.48 | 25.41 | 25.45 | 414,661 | -0.09(-0.35%) |
Sep 08, 2016 | 25.57 | 25.61 | 25.52 | 25.54 | 717,574 | -0.08(-0.31%) |
Sep 07, 2016 | 25.65 | 25.68 | 25.61 | 25.61 | 224,911 | -0.01(-0.04%) |
Sep 06, 2016 | 25.55 | 25.64 | 25.52 | 25.62 | 1,515,616 | +0.07(+0.27%) |
Sep 02, 2016 | 25.58 | 25.55 | 25.55 | 25.55 | 229,535 | -0.05(-0.19%) |
Sep 01, 2016 | 25.51 | 25.60 | 25.51 | 25.60 | 3,386,157 | +0.04(+0.15%) |
Aug 31, 2016 | 25.60 | 25.61 | 25.57 | 25.57 | 401,476 | -0.03(-0.11%) |
Aug 30, 2016 | 25.59 | 25.60 | 25.58 | 25.59 | 256,604 | -0.01(-0.04%) |
Aug 29, 2016 | 25.57 | 25.61 | 25.54 | 25.60 | 314,107 | +0.08(+0.31%) |
Aug 26, 2016 | 25.62 | 25.65 | 25.51 | 25.53 | 273,695 | -0.06(-0.23%) |
Aug 25, 2016 | 25.59 | 25.62 | 25.57 | 25.59 | 335,500 | -0.03(-0.11%) |
Aug 24, 2016 | 25.64 | 25.66 | 25.59 | 25.61 | 227,525 | -0.02(-0.08%) |
Aug 23, 2016 | 25.65 | 25.65 | 25.61 | 25.63 | 196,849 | +0.00(+0.00%) |
Aug 22, 2016 | 25.59 | 25.64 | 25.59 | 25.63 | 216,092 | +0.06(+0.23%) |
Aug 19, 2016 | 25.59 | 25.60 | 25.53 | 25.58 | 224,932 | -0.06(-0.25%) |
Aug 18, 2016 | 25.61 | 25.65 | 25.58 | 25.64 | 295,338 | +0.02(+0.10%) |
Aug 17, 2016 | 25.58 | 25.62 | 25.56 | 25.61 | 253,517 | +0.04(+0.15%) |
Aug 16, 2016 | 25.60 | 25.60 | 25.55 | 25.58 | 329,526 | -0.03(-0.11%) |
Aug 15, 2016 | 25.63 | 25.64 | 25.59 | 25.60 | 249,902 | -0.03(-0.11%) |
Aug 12, 2016 | 25.66 | 25.70 | 25.63 | 25.63 | 286,118 | +0.04(+0.15%) |
Aug 11, 2016 | 25.68 | 25.68 | 25.57 | 25.59 | 544,193 | -0.09(-0.34%) |
Aug 10, 2016 | 25.66 | 25.69 | 25.62 | 25.68 | 4,350,908 | +0.05(+0.19%) |
Aug 09, 2016 | 25.59 | 25.64 | 25.56 | 25.63 | 286,523 | +0.07(+0.27%) |
Aug 08, 2016 | 25.53 | 25.58 | 25.50 | 25.57 | 1,025,264 | +0.00(+0.00%) |
Aug 05, 2016 | 25.61 | 25.63 | 25.55 | 25.57 | 915,351 | -0.12(-0.46%) |
Aug 04, 2016 | 25.65 | 25.71 | 25.65 | 25.68 | 347,691 | +0.05(+0.19%) |
Aug 03, 2016 | 25.63 | 25.64 | 25.58 | 25.63 | 357,005 | +0.02(+0.08%) |
Aug 02, 2016 | 25.59 | 25.66 | 25.57 | 25.61 | 321,175 | -0.05(-0.19%) |
Aug 01, 2016 | 25.64 | 25.71 | 25.64 | 25.66 | 904,916 | -0.09(-0.34%) |
Jul 29, 2016 | 25.69 | 25.75 | 25.67 | 25.75 | 303,434 | +0.10(+0.38%) |
Jul 28, 2016 | 25.62 | 25.68 | 25.61 | 25.65 | 259,881 | +0.00(+0.00%) |
Jul 27, 2016 | 25.58 | 25.66 | 25.58 | 25.65 | 340,135 | +0.08(+0.31%) |
Jul 26, 2016 | 25.61 | 25.61 | 25.54 | 25.58 | 618,333 | +0.01(+0.04%) |
Jul 25, 2016 | 25.60 | 25.60 | 25.56 | 25.57 | 402,186 | +0.00(+0.00%) |
Jul 22, 2016 | 25.55 | 25.61 | 25.52 | 25.57 | 2,263,345 | -0.02(-0.08%) |
Jul 21, 2016 | 25.48 | 25.60 | 25.48 | 25.59 | 6,474,335 | +0.05(+0.19%) |
Jul 20, 2016 | 25.57 | 25.58 | 25.53 | 25.54 | 487,752 | -0.06(-0.23%) |
Jul 19, 2016 | 25.60 | 25.61 | 25.55 | 25.60 | 1,292,703 | +0.04(+0.15%) |
Jul 18, 2016 | 25.58 | 25.61 | 25.53 | 25.56 | 964,109 | +0.00(+0.00%) |
Jul 15, 2016 | 25.57 | 25.59 | 25.52 | 25.56 | 380,365 | -0.07(-0.27%) |
Jul 14, 2016 | 25.61 | 25.64 | 25.59 | 25.62 | 418,333 | -0.09(-0.34%) |
Jul 13, 2016 | 25.69 | 25.73 | 25.68 | 25.71 | 1,964,719 | +0.06(+0.23%) |
Jul 12, 2016 | 25.69 | 25.69 | 25.61 | 25.65 | 485,463 | -0.12(-0.46%) |
Jul 11, 2016 | 25.82 | 25.82 | 25.75 | 25.77 | 208,859 | -0.08(-0.30%) |
Jul 08, 2016 | 25.78 | 25.85 | 25.77 | 25.85 | 282,721 | +0.05(+0.19%) |
Jul 07, 2016 | 25.79 | 25.86 | 25.76 | 25.80 | 211,912 | -0.03(-0.11%) |
Jul 06, 2016 | 25.84 | 25.87 | 25.79 | 25.83 | 282,996 | +0.00(+0.00%) |
Jul 05, 2016 | 25.81 | 25.86 | 25.80 | 25.83 | 1,815,146 | +0.11(+0.42%) |
Jul 01, 2016 | 25.72 | 25.72 | 25.72 | 25.72 | 411,129 | +0.09(+0.34%) |
Jun 30, 2016 | 25.64 | 25.69 | 25.61 | 25.63 | 570,853 | +0.02(+0.08%) |
Jun 29, 2016 | 25.68 | 25.69 | 25.61 | 25.62 | 176,932 | -0.05(-0.19%) |
Jun 28, 2016 | 25.67 | 25.69 | 25.62 | 25.66 | 202,341 | -0.01(-0.04%) |
Jun 27, 2016 | 25.64 | 25.69 | 25.62 | 25.67 | 290,886 | +0.17(+0.65%) |
Jun 24, 2016 | 25.49 | 25.54 | 25.46 | 25.51 | 427,079 | +0.23(+0.93%) |
Jun 23, 2016 | 25.29 | 25.32 | 25.24 | 25.27 | 242,509 | -0.09(-0.35%) |
Jun 22, 2016 | 25.34 | 25.41 | 25.31 | 25.36 | 193,251 | +0.03(+0.12%) |
Jun 21, 2016 | 25.37 | 25.39 | 25.31 | 25.33 | 197,286 | -0.04(-0.15%) |
Jun 20, 2016 | 25.35 | 25.39 | 25.34 | 25.37 | 286,755 | -0.09(-0.35%) |
Jun 17, 2016 | 25.49 | 25.50 | 25.43 | 25.46 | 234,536 | -0.03(-0.11%) |
Jun 16, 2016 | 25.52 | 25.58 | 25.47 | 25.49 | 1,567,564 | +0.02(+0.08%) |
Jun 15, 2016 | 25.44 | 25.59 | 25.21 | 25.47 | 503,079 | +0.05(+0.19%) |
Jun 14, 2016 | 25.47 | 25.47 | 25.42 | 25.42 | 266,359 | -0.01(-0.04%) |
Jun 13, 2016 | 25.40 | 25.44 | 25.38 | 25.43 | 448,167 | +0.04(+0.15%) |
Jun 10, 2016 | 25.35 | 25.40 | 25.33 | 25.39 | 157,613 | +0.07(+0.27%) |
Jun 09, 2016 | 25.32 | 25.35 | 25.30 | 25.32 | 366,267 | +0.03(+0.12%) |
Jun 08, 2016 | 25.28 | 25.30 | 25.26 | 25.29 | 449,617 | +0.03(+0.12%) |
Jun 07, 2016 | 25.27 | 25.29 | 25.25 | 25.26 | 398,397 | +0.02(+0.08%) |
Jun 06, 2016 | 25.28 | 25.28 | 25.21 | 25.24 | 194,788 | -0.05(-0.19%) |
Jun 03, 2016 | 25.26 | 25.29 | 25.24 | 25.29 | 235,291 | +0.16(+0.62%) |
Jun 02, 2016 | 25.10 | 25.16 | 25.10 | 25.14 | 232,264 | +0.07(+0.27%) |
Jun 01, 2016 | 25.12 | 25.14 | 25.06 | 25.07 | 830,537 | -0.01(-0.05%) |
May 31, 2016 | 25.00 | 25.10 | 25.00 | 25.08 | 264,169 | +0.03(+0.14%) |
May 27, 2016 | 25.07 | 25.05 | 25.05 | 25.05 | 223,322 | -0.03(-0.14%) |
May 26, 2016 | 25.05 | 25.11 | 25.03 | 25.08 | 276,097 | +0.07(+0.29%) |
May 25, 2016 | 25.03 | 25.09 | 25.01 | 25.01 | 289,762 | -0.02(-0.08%) |
May 24, 2016 | 25.05 | 25.06 | 25.01 | 25.03 | 426,505 | -0.04(-0.16%) |
May 23, 2016 | 25.08 | 25.09 | 25.04 | 25.07 | 183,897 | -0.00(-0.02%) |
May 20, 2016 | 25.05 | 25.08 | 25.02 | 25.07 | 293,290 | +0.01(+0.06%) |
May 19, 2016 | 25.03 | 25.07 | 25.02 | 25.06 | 3,435,052 | +0.03(+0.12%) |
May 18, 2016 | 25.12 | 25.12 | 25.00 | 25.03 | 148,137 | -0.14(-0.54%) |
May 17, 2016 | 25.17 | 25.20 | 25.14 | 25.16 | 204,866 | -0.02(-0.08%) |
May 16, 2016 | 25.20 | 25.20 | 25.16 | 25.18 | 209,450 | -0.07(-0.27%) |
May 13, 2016 | 25.17 | 25.25 | 25.16 | 25.25 | 532,960 | +0.07(+0.27%) |
May 12, 2016 | 25.18 | 25.21 | 25.15 | 25.18 | 299,677 | -0.04(-0.16%) |
May 11, 2016 | 25.19 | 25.26 | 25.15 | 25.22 | 228,548 | +0.02(+0.08%) |
May 10, 2016 | 25.20 | 25.21 | 25.17 | 25.20 | 233,207 | +0.00(+0.00%) |
May 09, 2016 | 25.18 | 25.20 | 25.15 | 25.20 | 215,823 | +0.06(+0.23%) |
May 06, 2016 | 25.18 | 25.20 | 25.14 | 25.14 | 259,657 | -0.05(-0.19%) |
May 05, 2016 | 25.15 | 25.20 | 25.10 | 25.19 | 576,504 | +0.03(+0.12%) |
May 04, 2016 | 25.13 | 25.16 | 25.08 | 25.16 | 297,072 | +0.05(+0.19%) |
May 03, 2016 | 25.10 | 25.14 | 25.09 | 25.11 | 261,877 | +0.10(+0.39%) |
May 02, 2016 | 25.07 | 25.07 | 25.02 | 25.02 | 503,012 | -0.04(-0.16%) |
Apr 29, 2016 | 25.02 | 25.10 | 25.01 | 25.06 | 595,698 | -0.02(-0.08%) |
Apr 28, 2016 | 25.02 | 25.08 | 24.99 | 25.08 | 200,967 | +0.06(+0.23%) |
Apr 27, 2016 | 24.96 | 25.02 | 24.95 | 25.02 | 231,781 | +0.09(+0.35%) |
Apr 26, 2016 | 24.94 | 24.96 | 24.90 | 24.93 | 219,451 | -0.03(-0.12%) |
Apr 25, 2016 | 24.99 | 25.00 | 24.96 | 24.96 | 358,975 | -0.04(-0.16%) |
Apr 22, 2016 | 25.02 | 25.02 | 24.96 | 25.00 | 187,507 | +0.01(+0.04%) |
Apr 21, 2016 | 24.98 | 25.04 | 24.97 | 24.99 | 962,483 | -0.07(-0.27%) |
Apr 20, 2016 | 25.12 | 25.17 | 25.03 | 25.06 | 162,524 | -0.08(-0.31%) |
Apr 19, 2016 | 25.14 | 25.15 | 25.10 | 25.13 | 237,549 | -0.01(-0.04%) |
Apr 18, 2016 | 25.16 | 25.16 | 25.12 | 25.14 | 317,719 | -0.03(-0.12%) |
Apr 15, 2016 | 25.15 | 25.20 | 25.14 | 25.17 | 241,278 | +0.05(+0.19%) |
Apr 14, 2016 | 25.13 | 25.15 | 25.10 | 25.12 | 271,351 | -0.02(-0.08%) |
Apr 13, 2016 | 25.11 | 25.18 | 25.11 | 25.14 | 280,187 | -0.02(-0.08%) |
Apr 12, 2016 | 25.17 | 25.19 | 25.13 | 25.16 | 216,873 | -0.05(-0.19%) |
Apr 11, 2016 | 25.19 | 25.23 | 25.17 | 25.21 | 217,912 | -0.02(-0.08%) |
Apr 08, 2016 | 25.23 | 25.24 | 25.19 | 25.23 | 578,288 | -0.02(-0.08%) |
Apr 07, 2016 | 25.23 | 25.27 | 25.19 | 25.25 | 915,773 | +0.07(+0.27%) |
Apr 06, 2016 | 25.17 | 25.21 | 25.13 | 25.18 | 183,323 | -0.04(-0.15%) |
Apr 05, 2016 | 25.18 | 25.23 | 25.18 | 25.22 | 333,517 | +0.10(+0.39%) |
Apr 04, 2016 | 25.14 | 25.17 | 25.11 | 25.12 | 263,244 | +0.01(+0.04%) |
Apr 01, 2016 | 25.11 | 25.13 | 25.07 | 25.11 | 410,827 | +0.00(+0.00%) |
Mar 31, 2016 | 25.05 | 25.13 | 25.05 | 25.11 | 500,374 | +0.07(+0.27%) |
Mar 30, 2016 | 25.04 | 25.07 | 24.99 | 25.05 | 569,932 | -0.04(-0.16%) |
Mar 29, 2016 | 25.01 | 25.09 | 24.99 | 25.09 | 297,339 | +0.13(+0.51%) |
Mar 28, 2016 | 24.95 | 25.00 | 24.93 | 24.96 | 1,192,915 | +0.00(+0.00%) |
Mar 24, 2016 | 25.11 | 24.96 | 24.96 | 24.96 | 2,265,370 | -0.01(-0.06%) |
Mar 23, 2016 | 24.89 | 24.99 | 24.88 | 24.97 | 274,717 | +0.09(+0.37%) |
Mar 22, 2016 | 24.92 | 24.96 | 24.88 | 24.88 | 258,724 | -0.03(-0.12%) |
Mar 21, 2016 | 25.04 | 25.04 | 24.89 | 24.91 | 283,239 | -0.06(-0.23%) |
Mar 18, 2016 | 24.97 | 24.98 | 24.93 | 24.97 | 346,262 | +0.04(+0.16%) |
Mar 17, 2016 | 24.93 | 24.95 | 24.90 | 24.93 | 2,936,771 | +0.02(+0.08%) |
Mar 16, 2016 | 24.81 | 24.91 | 24.77 | 24.91 | 265,155 | +0.10(+0.39%) |
Mar 15, 2016 | 24.95 | 24.95 | 24.81 | 24.81 | 506,033 | +0.01(+0.04%) |
Mar 14, 2016 | 24.81 | 24.85 | 24.80 | 24.80 | 205,665 | +0.00(+0.00%) |
Mar 11, 2016 | 24.87 | 24.87 | 24.78 | 24.80 | 243,305 | -0.06(-0.23%) |
Mar 10, 2016 | 24.92 | 24.96 | 24.83 | 24.86 | 473,584 | -0.05(-0.20%) |
Mar 09, 2016 | 24.93 | 24.94 | 24.89 | 24.91 | 433,662 | -0.07(-0.27%) |
Mar 08, 2016 | 24.99 | 25.01 | 24.95 | 24.98 | 536,537 | +0.12(+0.47%) |
Mar 07, 2016 | 24.89 | 24.89 | 24.84 | 24.86 | 444,792 | -0.05(-0.20%) |
Mar 04, 2016 | 24.93 | 24.94 | 24.87 | 24.91 | 1,518,340 | -0.03(-0.12%) |
Mar 03, 2016 | 24.90 | 24.99 | 24.90 | 24.94 | 2,464,790 | +0.00(+0.00%) |
Mar 02, 2016 | 24.92 | 24.95 | 24.89 | 24.94 | 368,126 | -0.01(-0.04%) |
Mar 01, 2016 | 25.11 | 25.11 | 24.93 | 24.95 | 1,396,366 | -0.14(-0.57%) |
Feb 29, 2016 | 25.06 | 25.10 | 25.04 | 25.09 | 339,892 | +0.04(+0.17%) |
Feb 26, 2016 | 25.08 | 25.08 | 25.02 | 25.05 | 1,628,686 | -0.09(-0.35%) |
Feb 25, 2016 | 25.11 | 25.17 | 25.10 | 25.14 | 426,462 | +0.05(+0.19%) |
Feb 24, 2016 | 25.15 | 25.22 | 25.09 | 25.09 | 165,070 | -0.02(-0.08%) |
Feb 23, 2016 | 25.04 | 25.12 | 25.01 | 25.11 | 316,555 | +0.04(+0.16%) |
Feb 22, 2016 | 25.06 | 25.09 | 25.05 | 25.07 | 538,404 | -0.02(-0.08%) |
Feb 19, 2016 | 25.06 | 25.12 | 25.05 | 25.09 | 455,061 | +0.00(+0.00%) |
Feb 18, 2016 | 24.98 | 25.11 | 24.96 | 25.09 | 312,862 | +0.08(+0.31%) |
Feb 17, 2016 | 24.98 | 25.02 | 24.95 | 25.01 | 496,650 | -0.04(-0.15%) |
Feb 16, 2016 | 25.09 | 25.09 | 25.03 | 25.05 | 521,003 | -0.06(-0.23%) |
Feb 12, 2016 | 25.14 | 25.11 | 25.11 | 25.11 | 673,317 | -0.14(-0.54%) |
Feb 11, 2016 | 25.32 | 25.35 | 25.21 | 25.24 | 473,694 | +0.07(+0.27%) |
Feb 10, 2016 | 25.22 | 25.52 | 25.07 | 25.17 | 1,316,951 | +0.07(+0.27%) |
Feb 09, 2016 | 25.15 | 25.18 | 25.13 | 25.11 | 494,946 | +0.00(+0.00%) |
Feb 08, 2016 | 25.06 | 25.15 | 25.05 | 25.11 | 2,097,561 | +0.13(+0.51%) |
Feb 05, 2016 | 24.93 | 25.00 | 24.91 | 24.98 | 212,856 | +0.01(+0.04%) |
Feb 04, 2016 | 24.93 | 24.98 | 24.91 | 24.97 | 609,465 | +0.05(+0.20%) |
Feb 03, 2016 | 24.94 | 25.04 | 24.92 | 24.92 | 205,121 | -0.04(-0.16%) |
Feb 02, 2016 | 24.92 | 24.96 | 24.90 | 24.96 | 465,295 | +0.16(+0.63%) |