Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.60 | 25.04 | 24.60 | 24.92 | 284,421 | +0.29(+1.18%) |
Mar 30, 2016 | 24.41 | 24.68 | 24.37 | 24.63 | 188,170 | +0.32(+1.30%) |
Mar 29, 2016 | 23.68 | 24.32 | 23.68 | 24.31 | 211,152 | +0.56(+2.35%) |
Mar 28, 2016 | 23.70 | 23.79 | 23.53 | 23.76 | 116,701 | +0.10(+0.42%) |
Mar 24, 2016 | 23.46 | 23.66 | 23.66 | 23.66 | 258,613 | +0.04(+0.18%) |
Mar 23, 2016 | 23.98 | 24.12 | 23.62 | 23.62 | 196,313 | -0.37(-1.56%) |
Mar 22, 2016 | 24.02 | 24.17 | 23.78 | 23.99 | 171,612 | -0.11(-0.45%) |
Mar 21, 2016 | 24.24 | 24.26 | 24.02 | 24.10 | 200,412 | -0.13(-0.55%) |
Mar 18, 2016 | 24.51 | 24.58 | 24.18 | 24.23 | 485,397 | -0.14(-0.58%) |
Mar 17, 2016 | 23.95 | 24.51 | 23.83 | 24.37 | 286,505 | +0.47(+1.95%) |
Mar 16, 2016 | 23.93 | 24.13 | 23.73 | 23.91 | 173,703 | -0.04(-0.17%) |
Mar 15, 2016 | 24.30 | 24.30 | 23.63 | 23.95 | 363,053 | -0.21(-0.89%) |
Mar 14, 2016 | 24.13 | 24.21 | 23.94 | 24.16 | 293,090 | -0.02(-0.10%) |
Mar 11, 2016 | 24.15 | 24.25 | 23.96 | 24.19 | 262,448 | +0.21(+0.90%) |
Mar 10, 2016 | 24.10 | 24.10 | 23.87 | 23.97 | 309,488 | -0.02(-0.07%) |
Mar 09, 2016 | 23.87 | 24.01 | 23.75 | 23.99 | 156,778 | +0.16(+0.66%) |
Mar 08, 2016 | 23.94 | 24.01 | 23.77 | 23.83 | 233,301 | -0.30(-1.23%) |
Mar 07, 2016 | 23.84 | 24.15 | 23.82 | 24.13 | 176,947 | +0.23(+0.97%) |
Mar 04, 2016 | 23.66 | 23.85 | 23.53 | 23.90 | 208,573 | +0.23(+0.98%) |
Mar 03, 2016 | 23.34 | 23.68 | 23.34 | 23.67 | 185,922 | +0.33(+1.42%) |
Mar 02, 2016 | 23.25 | 23.34 | 23.09 | 23.34 | 189,050 | +0.01(+0.04%) |
Mar 01, 2016 | 23.39 | 23.39 | 23.09 | 23.33 | 279,328 | +0.09(+0.39%) |
Feb 29, 2016 | 23.24 | 23.56 | 23.11 | 23.24 | 335,759 | +0.00(+0.00%) |
Feb 26, 2016 | 23.06 | 23.25 | 22.88 | 23.24 | 317,275 | +0.29(+1.26%) |
Feb 25, 2016 | 22.49 | 22.96 | 22.49 | 22.95 | 291,752 | +0.48(+2.13%) |
Feb 24, 2016 | 21.90 | 22.47 | 21.70 | 22.47 | 190,418 | +0.36(+1.61%) |
Feb 23, 2016 | 22.46 | 22.51 | 22.09 | 22.11 | 185,899 | -0.40(-1.80%) |
Feb 22, 2016 | 22.54 | 22.76 | 22.25 | 22.52 | 307,679 | +0.26(+1.15%) |
Feb 19, 2016 | 22.31 | 22.31 | 21.99 | 22.26 | 252,011 | -0.01(-0.04%) |
Feb 18, 2016 | 22.32 | 22.37 | 22.09 | 22.27 | 224,855 | -0.03(-0.15%) |
Feb 17, 2016 | 22.22 | 22.55 | 22.11 | 22.30 | 330,601 | +0.20(+0.90%) |
Feb 16, 2016 | 21.92 | 22.15 | 21.81 | 22.11 | 280,674 | +0.37(+1.71%) |
Feb 12, 2016 | 21.14 | 21.73 | 21.73 | 21.73 | 363,881 | +0.78(+3.71%) |
Feb 11, 2016 | 20.93 | 21.08 | 20.43 | 20.96 | 553,072 | -0.37(-1.74%) |
Feb 10, 2016 | 21.33 | 21.66 | 21.21 | 21.33 | 365,405 | +0.08(+0.39%) |
Feb 09, 2016 | 20.87 | 21.39 | 20.87 | 21.25 | 478,473 | +0.13(+0.63%) |
Feb 08, 2016 | 20.16 | 21.15 | 20.16 | 21.11 | 486,384 | +0.72(+3.53%) |
Feb 05, 2016 | 20.35 | 20.54 | 20.24 | 20.39 | 580,867 | +0.02(+0.12%) |
Feb 04, 2016 | 20.53 | 20.63 | 20.22 | 20.37 | 452,761 | -0.21(-1.00%) |
Feb 03, 2016 | 20.44 | 21.07 | 19.93 | 20.58 | 737,909 | -0.91(-4.23%) |
Feb 02, 2016 | 21.80 | 22.06 | 21.39 | 21.49 | 226,715 | -0.50(-2.26%) |
Feb 01, 2016 | 22.20 | 22.34 | 21.82 | 21.98 | 296,780 | -0.40(-1.77%) |
Jan 29, 2016 | 21.78 | 22.39 | 21.65 | 22.38 | 560,335 | +0.65(+3.00%) |
Jan 28, 2016 | 21.82 | 21.82 | 21.39 | 21.73 | 264,672 | +0.12(+0.54%) |
Jan 27, 2016 | 21.81 | 21.98 | 21.46 | 21.61 | 335,923 | -0.23(-1.06%) |
Jan 26, 2016 | 21.42 | 22.08 | 21.31 | 21.84 | 529,401 | +0.58(+2.72%) |
Jan 25, 2016 | 21.62 | 21.62 | 21.19 | 21.26 | 261,021 | -0.48(-2.20%) |
Jan 22, 2016 | 21.60 | 22.01 | 21.53 | 21.74 | 288,372 | +0.36(+1.66%) |
Jan 21, 2016 | 21.73 | 21.86 | 21.28 | 21.39 | 354,047 | -0.32(-1.48%) |
Jan 20, 2016 | 21.73 | 21.91 | 21.05 | 21.71 | 418,581 | -0.26(-1.17%) |
Jan 19, 2016 | 22.18 | 22.18 | 21.74 | 21.96 | 344,751 | -0.03(-0.15%) |
Jan 15, 2016 | 22.24 | 22.00 | 22.00 | 22.00 | 451,978 | -0.85(-3.73%) |
Jan 14, 2016 | 22.77 | 23.13 | 22.63 | 22.85 | 311,601 | +0.14(+0.62%) |
Jan 13, 2016 | 23.07 | 23.27 | 22.58 | 22.71 | 518,879 | -0.36(-1.58%) |
Jan 12, 2016 | 23.37 | 23.55 | 22.85 | 23.07 | 408,026 | -0.08(-0.36%) |
Jan 11, 2016 | 23.49 | 23.60 | 22.91 | 23.15 | 408,930 | -0.26(-1.13%) |
Jan 08, 2016 | 23.64 | 23.74 | 23.33 | 23.42 | 487,622 | -0.13(-0.56%) |
Jan 07, 2016 | 23.54 | 23.66 | 23.45 | 23.55 | 347,986 | -0.23(-0.97%) |
Jan 06, 2016 | 23.60 | 23.87 | 23.60 | 23.78 | 340,059 | -0.05(-0.21%) |
Jan 05, 2016 | 24.06 | 24.06 | 23.70 | 23.83 | 417,828 | -0.11(-0.45%) |
Jan 04, 2016 | 23.97 | 24.20 | 23.81 | 23.94 | 488,664 | -0.55(-2.23%) |
Dec 31, 2015 | 24.77 | 24.49 | 24.49 | 24.49 | 328,183 | -0.36(-1.43%) |
Dec 30, 2015 | 24.80 | 25.06 | 24.68 | 24.84 | 268,631 | +0.04(+0.17%) |
Dec 29, 2015 | 24.77 | 24.97 | 24.52 | 24.80 | 207,601 | +0.21(+0.87%) |
Dec 28, 2015 | 24.53 | 24.63 | 24.37 | 24.58 | 284,137 | -0.01(-0.03%) |
Dec 24, 2015 | 24.63 | 24.59 | 24.59 | 24.59 | 196,159 | -0.04(-0.17%) |
Dec 23, 2015 | 24.26 | 24.71 | 24.06 | 24.63 | 281,998 | +0.50(+2.09%) |
Dec 22, 2015 | 23.51 | 24.16 | 23.40 | 24.13 | 321,570 | +0.76(+3.25%) |
Dec 21, 2015 | 23.34 | 23.47 | 23.17 | 23.37 | 312,880 | +0.18(+0.78%) |
Dec 18, 2015 | 23.39 | 23.68 | 23.08 | 23.19 | 1,217,976 | -0.37(-1.58%) |
Dec 17, 2015 | 24.01 | 24.01 | 23.45 | 23.56 | 354,721 | -0.41(-1.69%) |
Dec 16, 2015 | 24.25 | 24.25 | 23.59 | 23.96 | 346,890 | -0.07(-0.31%) |
Dec 15, 2015 | 24.47 | 24.50 | 23.89 | 24.04 | 566,699 | -0.01(-0.03%) |
Dec 14, 2015 | 23.73 | 24.06 | 23.61 | 24.05 | 419,048 | +0.30(+1.28%) |
Dec 11, 2015 | 23.86 | 23.98 | 23.68 | 23.74 | 256,110 | -0.41(-1.70%) |
Dec 10, 2015 | 24.13 | 24.35 | 24.08 | 24.15 | 212,631 | +0.02(+0.10%) |
Dec 09, 2015 | 24.17 | 24.59 | 24.03 | 24.13 | 320,776 | -0.07(-0.27%) |
Dec 08, 2015 | 24.41 | 24.65 | 24.15 | 24.19 | 380,069 | -0.46(-1.86%) |
Dec 07, 2015 | 24.98 | 25.14 | 24.59 | 24.65 | 380,200 | -0.33(-1.31%) |
Dec 04, 2015 | 24.94 | 25.24 | 24.86 | 24.98 | 231,925 | +0.03(+0.13%) |
Dec 03, 2015 | 25.41 | 25.46 | 24.83 | 24.95 | 209,767 | -0.35(-1.39%) |
Dec 02, 2015 | 25.67 | 25.84 | 25.21 | 25.30 | 187,860 | -0.36(-1.41%) |
Dec 01, 2015 | 24.96 | 25.78 | 24.83 | 25.66 | 505,162 | +0.80(+3.24%) |
Nov 30, 2015 | 25.33 | 25.40 | 24.83 | 24.86 | 315,490 | -0.47(-1.85%) |
Nov 27, 2015 | 25.10 | 25.39 | 25.01 | 25.33 | 87,887 | +0.21(+0.82%) |
Nov 25, 2015 | 25.05 | 25.12 | 25.12 | 25.12 | 196,915 | +0.11(+0.46%) |
Nov 24, 2015 | 24.37 | 25.19 | 24.37 | 25.01 | 539,821 | +0.55(+2.25%) |
Nov 23, 2015 | 24.75 | 24.80 | 24.40 | 24.46 | 471,310 | -0.33(-1.32%) |
Nov 20, 2015 | 24.45 | 24.98 | 24.27 | 24.78 | 482,330 | +0.43(+1.79%) |
Nov 19, 2015 | 23.80 | 24.60 | 23.02 | 24.35 | 701,297 | -0.79(-3.13%) |
Nov 18, 2015 | 24.73 | 25.20 | 24.54 | 25.14 | 329,306 | +0.52(+2.10%) |
Nov 17, 2015 | 24.77 | 24.95 | 24.54 | 24.62 | 396,045 | -0.12(-0.50%) |
Nov 16, 2015 | 24.58 | 24.94 | 24.41 | 24.74 | 324,708 | +0.16(+0.67%) |
Nov 13, 2015 | 24.46 | 24.87 | 24.08 | 24.58 | 178,147 | -0.02(-0.07%) |
Nov 12, 2015 | 24.70 | 25.03 | 24.57 | 24.60 | 262,674 | -0.42(-1.67%) |
Nov 11, 2015 | 25.12 | 25.33 | 24.90 | 25.01 | 296,070 | -0.07(-0.26%) |
Nov 10, 2015 | 24.92 | 25.14 | 24.82 | 25.08 | 279,305 | +0.03(+0.13%) |
Nov 09, 2015 | 25.67 | 25.79 | 24.96 | 25.05 | 195,712 | -0.69(-2.68%) |
Nov 06, 2015 | 25.26 | 25.75 | 25.12 | 25.74 | 225,258 | +0.35(+1.39%) |
Nov 05, 2015 | 25.03 | 25.58 | 24.90 | 25.38 | 239,409 | +0.35(+1.41%) |
Nov 04, 2015 | 25.19 | 25.33 | 24.89 | 25.03 | 212,763 | +0.00(+0.00%) |
Nov 03, 2015 | 25.05 | 25.19 | 24.90 | 25.03 | 264,470 | -0.12(-0.49%) |
Nov 02, 2015 | 24.33 | 25.31 | 24.23 | 25.15 | 448,197 | +0.80(+3.30%) |
Oct 30, 2015 | 24.51 | 24.64 | 24.21 | 24.35 | 263,101 | -0.16(-0.67%) |
Oct 29, 2015 | 24.27 | 24.69 | 24.27 | 24.51 | 243,686 | +0.10(+0.40%) |
Oct 28, 2015 | 23.22 | 24.43 | 23.11 | 24.41 | 384,210 | +1.34(+5.80%) |
Oct 27, 2015 | 23.32 | 23.39 | 22.94 | 23.08 | 224,832 | -0.39(-1.64%) |
Oct 26, 2015 | 23.59 | 23.59 | 22.97 | 23.46 | 344,686 | -0.17(-0.73%) |
Oct 23, 2015 | 23.86 | 24.07 | 23.43 | 23.63 | 278,203 | +0.05(+0.21%) |
Oct 22, 2015 | 23.21 | 23.72 | 23.17 | 23.59 | 196,965 | +0.47(+2.02%) |
Oct 21, 2015 | 23.23 | 23.34 | 23.02 | 23.12 | 162,370 | -0.03(-0.14%) |
Oct 20, 2015 | 23.08 | 23.36 | 22.97 | 23.15 | 183,754 | +0.07(+0.32%) |
Oct 19, 2015 | 22.90 | 23.13 | 22.88 | 23.08 | 195,140 | +0.11(+0.46%) |
Oct 16, 2015 | 23.13 | 23.08 | 22.63 | 22.97 | 227,745 | -0.11(-0.46%) |
Oct 15, 2015 | 22.90 | 23.22 | 22.58 | 23.08 | 284,262 | +0.21(+0.93%) |
Oct 14, 2015 | 23.18 | 23.18 | 22.77 | 22.86 | 551,318 | -0.28(-1.21%) |
Oct 13, 2015 | 23.37 | 23.69 | 23.13 | 23.14 | 203,071 | -0.37(-1.57%) |
Oct 12, 2015 | 23.63 | 23.72 | 23.44 | 23.51 | 123,574 | -0.09(-0.38%) |
Oct 09, 2015 | 23.40 | 23.78 | 23.30 | 23.60 | 346,396 | +0.33(+1.41%) |
Oct 08, 2015 | 22.67 | 23.32 | 22.59 | 23.27 | 267,127 | +0.53(+2.35%) |
Oct 07, 2015 | 22.31 | 22.88 | 22.30 | 22.74 | 401,696 | +0.50(+2.25%) |
Oct 06, 2015 | 22.49 | 22.67 | 22.04 | 22.24 | 383,877 | -0.27(-1.20%) |
Oct 05, 2015 | 21.77 | 22.56 | 21.60 | 22.51 | 325,359 | +0.91(+4.22%) |
Oct 02, 2015 | 21.09 | 21.62 | 20.84 | 21.60 | 170,770 | +0.41(+1.94%) |
Oct 01, 2015 | 21.33 | 21.34 | 21.02 | 21.19 | 471,037 | -0.16(-0.73%) |
Sep 30, 2015 | 21.15 | 21.48 | 20.93 | 21.35 | 624,924 | +0.35(+1.68%) |
Sep 29, 2015 | 20.77 | 21.07 | 20.64 | 20.99 | 515,518 | +0.21(+1.03%) |
Sep 28, 2015 | 20.80 | 21.34 | 20.73 | 20.78 | 252,928 | -0.10(-0.47%) |
Sep 25, 2015 | 21.01 | 21.04 | 20.72 | 20.88 | 436,341 | +0.00(+0.00%) |
Sep 24, 2015 | 20.78 | 21.32 | 20.65 | 20.88 | 366,818 | -0.03(-0.16%) |
Sep 23, 2015 | 21.35 | 21.35 | 20.89 | 20.91 | 283,420 | -0.35(-1.66%) |
Sep 22, 2015 | 21.42 | 21.97 | 21.21 | 21.26 | 271,092 | -0.29(-1.33%) |
Sep 21, 2015 | 21.66 | 21.89 | 21.54 | 21.55 | 272,149 | -0.01(-0.04%) |
Sep 18, 2015 | 21.49 | 21.67 | 21.33 | 21.56 | 902,069 | -0.11(-0.53%) |
Sep 17, 2015 | 21.75 | 21.90 | 21.47 | 21.67 | 367,122 | -0.07(-0.34%) |
Sep 16, 2015 | 21.30 | 21.77 | 21.24 | 21.75 | 258,990 | +0.53(+2.51%) |
Sep 15, 2015 | 20.83 | 21.26 | 20.75 | 21.21 | 221,661 | +0.47(+2.25%) |
Sep 14, 2015 | 20.96 | 20.96 | 20.72 | 20.75 | 216,722 | -0.20(-0.94%) |
Sep 11, 2015 | 20.78 | 20.94 | 20.29 | 20.94 | 320,771 | +0.10(+0.47%) |
Sep 10, 2015 | 21.03 | 21.09 | 20.82 | 20.85 | 222,113 | -0.18(-0.85%) |
Sep 09, 2015 | 21.26 | 21.32 | 21.01 | 21.02 | 498,032 | -0.05(-0.23%) |
Sep 08, 2015 | 21.43 | 21.43 | 20.86 | 21.07 | 727,734 | -0.11(-0.54%) |
Sep 04, 2015 | 21.05 | 21.19 | 21.19 | 21.19 | 152,405 | -0.16(-0.76%) |
Sep 03, 2015 | 21.33 | 21.47 | 21.16 | 21.35 | 177,109 | +0.02(+0.08%) |
Sep 02, 2015 | 21.64 | 21.64 | 21.21 | 21.33 | 243,564 | +0.02(+0.08%) |
Sep 01, 2015 | 21.63 | 21.69 | 21.30 | 21.32 | 402,029 | -0.64(-2.89%) |
Aug 31, 2015 | 21.75 | 22.03 | 21.61 | 21.95 | 300,119 | +0.06(+0.26%) |
Aug 28, 2015 | 21.72 | 21.99 | 21.60 | 21.90 | 155,360 | +0.12(+0.56%) |
Aug 27, 2015 | 21.63 | 21.81 | 21.30 | 21.77 | 346,739 | +0.37(+1.71%) |
Aug 26, 2015 | 21.22 | 21.45 | 20.80 | 21.41 | 195,248 | +0.50(+2.42%) |
Aug 25, 2015 | 21.92 | 21.92 | 20.87 | 20.90 | 230,495 | -0.38(-1.80%) |
Aug 24, 2015 | 21.50 | 22.18 | 21.18 | 21.29 | 439,004 | -1.36(-6.01%) |
Aug 21, 2015 | 22.62 | 23.05 | 21.70 | 22.64 | 405,747 | -0.36(-1.56%) |
Aug 20, 2015 | 23.48 | 23.57 | 23.00 | 23.00 | 204,637 | -0.59(-2.52%) |
Aug 19, 2015 | 23.80 | 23.82 | 23.42 | 23.60 | 176,474 | -0.29(-1.19%) |
Aug 18, 2015 | 24.32 | 24.32 | 23.83 | 23.88 | 155,534 | -0.44(-1.81%) |
Aug 17, 2015 | 24.00 | 24.40 | 23.77 | 24.32 | 242,698 | +0.32(+1.32%) |
Aug 14, 2015 | 24.09 | 24.20 | 23.88 | 24.00 | 184,182 | -0.06(-0.24%) |
Aug 13, 2015 | 24.26 | 24.44 | 24.03 | 24.06 | 170,146 | -0.17(-0.71%) |
Aug 12, 2015 | 24.44 | 24.51 | 24.03 | 24.23 | 199,361 | -0.34(-1.39%) |
Aug 11, 2015 | 24.51 | 24.67 | 24.43 | 24.57 | 229,539 | -0.10(-0.40%) |
Aug 10, 2015 | 24.48 | 24.71 | 24.44 | 24.67 | 393,977 | +0.35(+1.44%) |
Aug 07, 2015 | 23.82 | 24.47 | 23.77 | 24.32 | 334,347 | +0.35(+1.46%) |
Aug 06, 2015 | 25.65 | 25.65 | 22.80 | 23.97 | 555,429 | +0.97(+4.21%) |
Aug 05, 2015 | 22.77 | 23.18 | 22.76 | 23.00 | 372,747 | +0.33(+1.44%) |
Aug 04, 2015 | 22.82 | 22.91 | 22.51 | 22.68 | 187,204 | -0.12(-0.54%) |
Aug 03, 2015 | 23.09 | 23.20 | 22.66 | 22.80 | 330,720 | -0.29(-1.27%) |
Jul 31, 2015 | 22.85 | 23.21 | 22.81 | 23.09 | 247,320 | +0.31(+1.36%) |
Jul 30, 2015 | 22.73 | 22.95 | 22.52 | 22.78 | 365,078 | -0.09(-0.39%) |
Jul 29, 2015 | 22.65 | 22.97 | 22.49 | 22.87 | 189,298 | +0.16(+0.72%) |
Jul 28, 2015 | 22.55 | 22.73 | 22.23 | 22.71 | 315,964 | +0.21(+0.94%) |
Jul 27, 2015 | 22.35 | 22.54 | 22.25 | 22.50 | 234,219 | -0.06(-0.25%) |
Jul 24, 2015 | 22.51 | 22.60 | 22.23 | 22.56 | 251,732 | -0.06(-0.25%) |
Jul 23, 2015 | 22.90 | 23.17 | 22.59 | 22.61 | 157,826 | -0.31(-1.35%) |
Jul 22, 2015 | 23.09 | 23.23 | 22.86 | 22.92 | 122,739 | -0.29(-1.23%) |
Jul 21, 2015 | 23.09 | 23.39 | 22.98 | 23.21 | 402,725 | +0.07(+0.32%) |
Jul 20, 2015 | 23.35 | 23.52 | 23.08 | 23.13 | 238,850 | -0.24(-1.05%) |
Jul 17, 2015 | 23.54 | 23.63 | 23.26 | 23.38 | 115,948 | -0.24(-1.00%) |
Jul 16, 2015 | 23.53 | 23.88 | 23.53 | 23.61 | 197,842 | +0.17(+0.73%) |
Jul 15, 2015 | 23.59 | 23.59 | 23.25 | 23.44 | 363,593 | -0.10(-0.42%) |
Jul 14, 2015 | 23.65 | 23.72 | 23.52 | 23.54 | 236,756 | -0.15(-0.65%) |
Jul 13, 2015 | 23.79 | 23.94 | 23.65 | 23.70 | 220,511 | +0.01(+0.03%) |
Jul 10, 2015 | 23.70 | 23.89 | 23.57 | 23.69 | 235,922 | +0.23(+0.97%) |
Jul 09, 2015 | 23.83 | 23.89 | 23.44 | 23.46 | 260,237 | -0.11(-0.45%) |
Jul 08, 2015 | 23.83 | 23.89 | 23.35 | 23.57 | 267,126 | -0.51(-2.13%) |
Jul 07, 2015 | 24.15 | 24.20 | 23.59 | 24.08 | 192,398 | -0.01(-0.03%) |
Jul 06, 2015 | 24.38 | 24.46 | 24.02 | 24.09 | 353,337 | -0.52(-2.12%) |
Jul 02, 2015 | 24.94 | 24.61 | 24.61 | 24.61 | 197,722 | -0.25(-1.02%) |
Jul 01, 2015 | 25.15 | 25.17 | 24.71 | 24.86 | 406,468 | -0.14(-0.55%) |
Jun 30, 2015 | 25.11 | 25.23 | 24.75 | 25.00 | 206,570 | +0.16(+0.66%) |
Jun 29, 2015 | 25.53 | 25.63 | 24.80 | 24.84 | 283,257 | -0.79(-3.08%) |
Jun 26, 2015 | 25.67 | 25.69 | 25.37 | 25.63 | 432,375 | -0.02(-0.10%) |
Jun 25, 2015 | 25.96 | 25.96 | 25.41 | 25.65 | 175,513 | -0.28(-1.07%) |
Jun 24, 2015 | 25.92 | 26.05 | 25.73 | 25.93 | 167,152 | -0.07(-0.28%) |
Jun 23, 2015 | 25.85 | 26.06 | 25.76 | 26.00 | 200,464 | +0.14(+0.54%) |
Jun 22, 2015 | 25.98 | 26.03 | 25.77 | 25.86 | 210,643 | +0.07(+0.25%) |
Jun 19, 2015 | 25.98 | 25.98 | 25.67 | 25.80 | 424,062 | -0.11(-0.41%) |
Jun 18, 2015 | 25.73 | 26.02 | 25.55 | 25.90 | 216,688 | +0.29(+1.11%) |
Jun 17, 2015 | 25.71 | 25.89 | 25.57 | 25.62 | 168,439 | +0.01(+0.03%) |
Jun 16, 2015 | 25.28 | 25.69 | 25.28 | 25.61 | 192,066 | +0.24(+0.96%) |
Jun 15, 2015 | 25.23 | 25.41 | 24.86 | 25.36 | 236,924 | -0.07(-0.26%) |
Jun 12, 2015 | 25.19 | 25.52 | 25.19 | 25.43 | 184,291 | -0.05(-0.19%) |
Jun 11, 2015 | 25.54 | 25.55 | 25.34 | 25.48 | 173,705 | -0.07(-0.28%) |
Jun 10, 2015 | 25.34 | 25.71 | 25.28 | 25.55 | 272,270 | +0.36(+1.45%) |
Jun 09, 2015 | 25.28 | 25.42 | 25.10 | 25.19 | 203,338 | -0.10(-0.38%) |
Jun 08, 2015 | 25.36 | 25.51 | 25.06 | 25.28 | 336,000 | -0.15(-0.60%) |
Jun 05, 2015 | 25.27 | 25.45 | 24.85 | 25.44 | 182,345 | +0.17(+0.67%) |
Jun 04, 2015 | 25.49 | 25.61 | 25.16 | 25.27 | 237,339 | -0.33(-1.30%) |
Jun 03, 2015 | 25.28 | 25.70 | 25.17 | 25.60 | 231,819 | +0.32(+1.28%) |
Jun 02, 2015 | 24.66 | 25.37 | 24.63 | 25.28 | 245,590 | +0.50(+2.03%) |
Jun 01, 2015 | 24.99 | 24.99 | 24.52 | 24.77 | 431,323 | -0.08(-0.33%) |
May 29, 2015 | 25.27 | 25.31 | 24.77 | 24.86 | 304,381 | -0.49(-1.95%) |
May 28, 2015 | 25.34 | 25.41 | 25.07 | 25.35 | 200,194 | -0.07(-0.29%) |
May 27, 2015 | 25.27 | 25.54 | 25.11 | 25.42 | 223,089 | +0.16(+0.64%) |
May 26, 2015 | 25.73 | 25.74 | 25.25 | 25.26 | 304,245 | -0.60(-2.32%) |
May 22, 2015 | 26.14 | 25.86 | 25.86 | 25.86 | 251,142 | -0.30(-1.14%) |
May 21, 2015 | 25.94 | 26.43 | 25.77 | 26.16 | 346,777 | +0.26(+1.00%) |
May 20, 2015 | 25.83 | 26.05 | 25.60 | 25.90 | 319,510 | +0.09(+0.34%) |
May 19, 2015 | 25.88 | 26.01 | 25.55 | 25.81 | 380,717 | -0.12(-0.47%) |
May 18, 2015 | 25.46 | 26.09 | 25.24 | 25.93 | 354,187 | +0.37(+1.46%) |
May 15, 2015 | 26.00 | 26.02 | 25.22 | 25.56 | 510,145 | -0.53(-2.02%) |
May 14, 2015 | 25.66 | 26.30 | 25.37 | 26.09 | 387,461 | +0.45(+1.74%) |
May 13, 2015 | 25.90 | 25.90 | 25.24 | 25.64 | 611,956 | -0.23(-0.88%) |
May 12, 2015 | 25.74 | 26.43 | 24.29 | 25.87 | 1,500,208 | +2.40(+10.24%) |
May 11, 2015 | 23.38 | 23.62 | 23.31 | 23.46 | 748,416 | +0.06(+0.28%) |
May 08, 2015 | 23.69 | 23.76 | 23.18 | 23.40 | 520,024 | -0.09(-0.38%) |
May 07, 2015 | 23.62 | 23.67 | 23.38 | 23.49 | 200,660 | -0.06(-0.27%) |
May 06, 2015 | 23.50 | 23.76 | 23.30 | 23.55 | 340,970 | +0.17(+0.73%) |
May 05, 2015 | 23.25 | 23.53 | 23.08 | 23.38 | 445,953 | +0.09(+0.38%) |
May 04, 2015 | 23.50 | 23.78 | 23.26 | 23.29 | 441,660 | -0.20(-0.86%) |
May 01, 2015 | 23.84 | 24.14 | 23.49 | 23.50 | 420,978 | -0.28(-1.19%) |
Apr 30, 2015 | 24.27 | 24.35 | 23.67 | 23.78 | 292,332 | -0.61(-2.49%) |
Apr 29, 2015 | 24.63 | 24.63 | 24.23 | 24.39 | 164,405 | -0.31(-1.24%) |
Apr 28, 2015 | 24.48 | 24.74 | 24.37 | 24.69 | 248,689 | +0.26(+1.06%) |
Apr 27, 2015 | 24.41 | 24.73 | 24.18 | 24.43 | 205,138 | +0.06(+0.23%) |
Apr 24, 2015 | 24.90 | 24.90 | 24.22 | 24.38 | 487,484 | -0.40(-1.60%) |
Apr 23, 2015 | 24.56 | 24.86 | 24.52 | 24.77 | 434,759 | +0.14(+0.56%) |
Apr 22, 2015 | 24.59 | 24.72 | 24.43 | 24.64 | 286,273 | +0.10(+0.40%) |
Apr 21, 2015 | 24.65 | 24.65 | 24.39 | 24.54 | 334,471 | +0.01(+0.03%) |
Apr 20, 2015 | 24.52 | 24.75 | 24.36 | 24.53 | 385,177 | +0.18(+0.73%) |
Apr 17, 2015 | 24.56 | 24.69 | 24.26 | 24.35 | 458,560 | -0.41(-1.67%) |
Apr 16, 2015 | 24.83 | 24.88 | 24.68 | 24.77 | 229,506 | -0.11(-0.46%) |
Apr 15, 2015 | 24.91 | 25.01 | 24.82 | 24.88 | 501,667 | +0.10(+0.39%) |
Apr 14, 2015 | 24.97 | 25.16 | 24.73 | 24.78 | 378,859 | -0.16(-0.65%) |
Apr 13, 2015 | 24.86 | 25.04 | 24.74 | 24.94 | 228,491 | +0.12(+0.49%) |
Apr 10, 2015 | 24.82 | 24.89 | 24.71 | 24.82 | 201,822 | +0.15(+0.59%) |
Apr 09, 2015 | 24.77 | 25.00 | 24.45 | 24.68 | 111,021 | -0.06(-0.23%) |
Apr 08, 2015 | 24.65 | 24.85 | 24.57 | 24.73 | 237,904 | +0.06(+0.23%) |
Apr 07, 2015 | 24.98 | 24.98 | 24.63 | 24.68 | 243,287 | -0.31(-1.23%) |
Apr 06, 2015 | 24.82 | 25.09 | 24.82 | 24.99 | 268,024 | +0.05(+0.19%) |
Apr 02, 2015 | 25.12 | 24.94 | 24.94 | 24.94 | 302,557 | -0.19(-0.77%) |