Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.31 | 24.35 | 24.01 | 24.20 | 1,268,614 | -0.23(-0.94%) |
Apr 28, 2016 | 24.88 | 24.93 | 24.36 | 24.43 | 1,250,714 | -0.35(-1.41%) |
Apr 27, 2016 | 24.60 | 24.80 | 24.51 | 24.78 | 1,284,207 | -0.24(-0.94%) |
Apr 26, 2016 | 25.14 | 25.21 | 24.92 | 25.01 | 474,675 | -0.11(-0.42%) |
Apr 25, 2016 | 25.06 | 25.15 | 25.01 | 25.12 | 1,334,065 | -0.02(-0.07%) |
Apr 22, 2016 | 25.21 | 25.31 | 24.99 | 25.14 | 867,382 | -0.49(-1.92%) |
Apr 21, 2016 | 25.62 | 25.70 | 25.55 | 25.63 | 547,679 | +0.02(+0.09%) |
Apr 20, 2016 | 25.55 | 25.74 | 25.49 | 25.60 | 537,835 | +0.07(+0.29%) |
Apr 19, 2016 | 25.75 | 25.76 | 25.38 | 25.53 | 631,511 | -0.16(-0.64%) |
Apr 18, 2016 | 25.54 | 25.71 | 25.52 | 25.69 | 688,445 | +0.06(+0.25%) |
Apr 15, 2016 | 25.73 | 25.78 | 25.59 | 25.63 | 444,091 | -0.13(-0.51%) |
Apr 14, 2016 | 25.77 | 25.83 | 25.67 | 25.76 | 329,167 | -0.04(-0.15%) |
Apr 13, 2016 | 25.61 | 25.84 | 25.59 | 25.80 | 492,600 | +0.37(+1.45%) |
Apr 12, 2016 | 25.35 | 25.48 | 25.11 | 25.43 | 3,874,469 | +0.12(+0.49%) |
Apr 11, 2016 | 25.47 | 25.65 | 25.31 | 25.31 | 634,402 | -0.05(-0.20%) |
Apr 08, 2016 | 25.52 | 25.61 | 25.28 | 25.36 | 741,566 | -0.01(-0.05%) |
Apr 07, 2016 | 25.60 | 25.61 | 25.29 | 25.37 | 1,302,978 | -0.37(-1.43%) |
Apr 06, 2016 | 25.48 | 25.75 | 25.38 | 25.74 | 1,181,726 | +0.27(+1.06%) |
Apr 05, 2016 | 25.54 | 25.64 | 25.43 | 25.47 | 2,033,728 | -0.27(-1.07%) |
Apr 04, 2016 | 25.83 | 25.88 | 25.70 | 25.74 | 708,019 | -0.12(-0.46%) |
Apr 01, 2016 | 25.53 | 25.87 | 25.48 | 25.86 | 1,064,283 | +0.19(+0.75%) |
Mar 31, 2016 | 25.70 | 25.80 | 25.63 | 25.67 | 1,047,309 | -0.04(-0.15%) |
Mar 30, 2016 | 25.69 | 25.87 | 25.64 | 25.71 | 834,625 | +0.17(+0.65%) |
Mar 29, 2016 | 25.09 | 25.55 | 25.03 | 25.54 | 896,162 | +0.42(+1.67%) |
Mar 28, 2016 | 25.24 | 25.24 | 25.08 | 25.12 | 2,347,239 | -0.05(-0.22%) |
Mar 24, 2016 | 25.04 | 25.18 | 25.18 | 25.18 | 751,507 | +0.02(+0.07%) |
Mar 23, 2016 | 25.34 | 25.36 | 25.10 | 25.16 | 797,646 | -0.22(-0.85%) |
Mar 22, 2016 | 25.20 | 25.46 | 25.19 | 25.38 | 1,170,596 | +0.06(+0.24%) |
Mar 21, 2016 | 25.18 | 25.33 | 25.18 | 25.32 | 985,877 | +0.06(+0.25%) |
Mar 18, 2016 | 25.30 | 25.31 | 25.12 | 25.25 | 2,197,710 | +0.07(+0.26%) |
Mar 17, 2016 | 25.02 | 25.25 | 25.01 | 25.19 | 560,823 | +0.10(+0.39%) |
Mar 16, 2016 | 24.75 | 25.12 | 24.74 | 25.09 | 1,202,262 | +0.32(+1.29%) |
Mar 15, 2016 | 24.63 | 24.79 | 24.58 | 24.77 | 828,224 | +0.07(+0.27%) |
Mar 14, 2016 | 24.60 | 24.76 | 24.58 | 24.70 | 898,101 | -0.01(-0.03%) |
Mar 11, 2016 | 24.50 | 24.71 | 24.46 | 24.71 | 560,471 | +0.43(+1.79%) |
Mar 10, 2016 | 24.43 | 24.54 | 23.97 | 24.28 | 1,186,654 | -0.04(-0.15%) |
Mar 09, 2016 | 24.18 | 24.33 | 24.11 | 24.31 | 1,010,542 | +0.24(+0.99%) |
Mar 08, 2016 | 24.09 | 24.29 | 24.01 | 24.07 | 970,400 | -0.17(-0.72%) |
Mar 07, 2016 | 24.27 | 24.36 | 24.08 | 24.25 | 1,139,359 | -0.13(-0.55%) |
Mar 04, 2016 | 24.36 | 24.53 | 24.21 | 24.38 | 544,129 | +0.08(+0.35%) |
Mar 03, 2016 | 24.31 | 24.31 | 24.11 | 24.30 | 666,239 | -0.00(-0.02%) |
Mar 02, 2016 | 24.19 | 24.30 | 24.11 | 24.30 | 831,257 | +0.06(+0.24%) |
Mar 01, 2016 | 23.69 | 24.24 | 23.68 | 24.24 | 995,405 | +0.73(+3.12%) |
Feb 29, 2016 | 23.64 | 23.84 | 23.51 | 23.51 | 1,095,293 | -0.14(-0.59%) |
Feb 26, 2016 | 23.85 | 23.86 | 23.59 | 23.65 | 602,013 | -0.04(-0.16%) |
Feb 25, 2016 | 23.51 | 23.69 | 23.24 | 23.69 | 377,809 | +0.29(+1.24%) |
Feb 24, 2016 | 22.92 | 23.43 | 22.78 | 23.40 | 898,835 | +0.22(+0.97%) |
Feb 23, 2016 | 23.51 | 23.53 | 23.15 | 23.17 | 840,688 | -0.45(-1.89%) |
Feb 22, 2016 | 23.49 | 23.64 | 23.49 | 23.62 | 585,035 | +0.32(+1.37%) |
Feb 19, 2016 | 23.15 | 23.36 | 23.14 | 23.30 | 477,239 | +0.07(+0.29%) |
Feb 18, 2016 | 23.50 | 23.50 | 23.21 | 23.23 | 886,256 | -0.14(-0.62%) |
Feb 17, 2016 | 22.91 | 23.42 | 22.91 | 23.38 | 1,239,858 | +0.56(+2.44%) |
Feb 16, 2016 | 22.63 | 22.82 | 22.52 | 22.82 | 1,771,931 | +0.47(+2.09%) |
Feb 12, 2016 | 22.29 | 22.35 | 22.35 | 22.35 | 739,455 | +0.29(+1.31%) |
Feb 11, 2016 | 21.83 | 22.22 | 21.77 | 22.06 | 1,851,748 | -0.03(-0.14%) |
Feb 10, 2016 | 22.30 | 22.56 | 22.07 | 22.09 | 1,021,267 | +0.04(+0.17%) |
Feb 09, 2016 | 21.91 | 22.30 | 21.85 | 22.06 | 1,577,114 | -0.10(-0.44%) |
Feb 08, 2016 | 22.11 | 22.22 | 21.74 | 22.15 | 2,056,310 | -0.34(-1.50%) |
Feb 05, 2016 | 23.21 | 23.22 | 22.43 | 22.49 | 2,696,688 | -0.86(-3.68%) |
Feb 04, 2016 | 23.22 | 23.53 | 23.05 | 23.35 | 1,574,594 | +0.08(+0.33%) |
Feb 03, 2016 | 23.51 | 23.54 | 22.92 | 23.27 | 1,546,064 | -0.07(-0.31%) |
Feb 02, 2016 | 23.78 | 23.78 | 23.28 | 23.35 | 1,561,036 | -0.50(-2.11%) |
Feb 01, 2016 | 23.70 | 23.94 | 23.64 | 23.85 | 1,693,921 | +0.04(+0.16%) |
Jan 29, 2016 | 23.26 | 23.81 | 23.26 | 23.81 | 987,951 | +0.79(+3.42%) |
Jan 28, 2016 | 23.06 | 23.10 | 22.71 | 23.02 | 2,269,738 | +0.36(+1.60%) |
Jan 27, 2016 | 23.06 | 23.14 | 22.60 | 22.66 | 1,046,942 | -0.60(-2.59%) |
Jan 26, 2016 | 23.16 | 23.33 | 22.96 | 23.26 | 969,229 | +0.22(+0.97%) |
Jan 25, 2016 | 23.33 | 23.41 | 23.02 | 23.04 | 504,369 | -0.35(-1.51%) |
Jan 22, 2016 | 23.16 | 23.39 | 23.15 | 23.39 | 916,224 | +0.66(+2.91%) |
Jan 21, 2016 | 22.81 | 23.09 | 22.48 | 22.73 | 1,157,682 | +0.04(+0.17%) |
Jan 20, 2016 | 22.39 | 22.90 | 21.97 | 22.69 | 1,833,446 | -0.11(-0.48%) |
Jan 19, 2016 | 23.10 | 23.16 | 22.59 | 22.80 | 1,787,823 | -0.05(-0.22%) |
Jan 15, 2016 | 22.89 | 22.85 | 22.85 | 22.85 | 1,764,426 | -0.75(-3.19%) |
Jan 14, 2016 | 23.25 | 23.76 | 22.90 | 23.60 | 1,092,251 | +0.47(+2.03%) |
Jan 13, 2016 | 23.98 | 24.02 | 23.12 | 23.13 | 1,303,749 | -0.70(-2.92%) |
Jan 12, 2016 | 23.80 | 23.91 | 23.52 | 23.83 | 1,173,838 | +0.29(+1.24%) |
Jan 11, 2016 | 23.59 | 23.66 | 23.23 | 23.54 | 1,410,574 | +0.12(+0.51%) |
Jan 08, 2016 | 23.81 | 23.91 | 23.40 | 23.42 | 1,841,083 | -0.19(-0.79%) |
Jan 07, 2016 | 23.92 | 24.19 | 23.59 | 23.60 | 1,826,472 | -0.80(-3.28%) |
Jan 06, 2016 | 24.35 | 24.59 | 24.25 | 24.40 | 1,145,010 | -0.32(-1.28%) |
Jan 05, 2016 | 24.97 | 24.98 | 24.67 | 24.72 | 946,295 | -0.12(-0.50%) |
Jan 04, 2016 | 24.73 | 24.86 | 24.46 | 24.84 | 2,088,709 | -0.38(-1.52%) |
Dec 31, 2015 | 25.49 | 25.23 | 25.23 | 25.23 | 519,273 | -0.36(-1.42%) |
Dec 30, 2015 | 25.78 | 25.79 | 25.58 | 25.59 | 707,471 | -0.20(-0.76%) |
Dec 29, 2015 | 25.58 | 25.86 | 25.57 | 25.79 | 382,790 | +0.34(+1.34%) |
Dec 28, 2015 | 25.37 | 25.45 | 25.20 | 25.45 | 598,403 | +0.01(+0.06%) |
Dec 24, 2015 | 25.45 | 25.43 | 25.43 | 25.43 | 123,030 | -0.02(-0.08%) |
Dec 23, 2015 | 25.34 | 25.46 | 25.33 | 25.45 | 1,568,012 | +0.20(+0.80%) |
Dec 22, 2015 | 25.17 | 25.28 | 25.06 | 25.25 | 1,724,034 | +0.16(+0.63%) |
Dec 21, 2015 | 25.07 | 25.11 | 24.86 | 25.09 | 1,153,138 | +0.23(+0.95%) |
Dec 18, 2015 | 25.30 | 25.35 | 24.84 | 24.86 | 1,199,027 | -0.49(-1.95%) |
Dec 17, 2015 | 25.85 | 25.85 | 25.34 | 25.35 | 1,377,869 | -0.38(-1.48%) |
Dec 16, 2015 | 25.53 | 25.78 | 25.33 | 25.73 | 1,301,337 | +0.33(+1.31%) |
Dec 15, 2015 | 25.46 | 25.59 | 25.37 | 25.40 | 1,307,143 | +0.08(+0.33%) |
Dec 14, 2015 | 25.20 | 25.32 | 24.84 | 25.31 | 1,903,852 | +0.12(+0.48%) |
Dec 11, 2015 | 25.43 | 25.50 | 25.18 | 25.19 | 1,664,867 | -0.53(-2.06%) |
Dec 10, 2015 | 25.73 | 25.90 | 25.65 | 25.72 | 447,407 | +0.09(+0.34%) |
Dec 09, 2015 | 25.96 | 26.09 | 25.52 | 25.64 | 3,231,888 | -0.42(-1.60%) |
Dec 08, 2015 | 25.83 | 26.11 | 25.81 | 26.05 | 695,163 | -0.04(-0.17%) |
Dec 07, 2015 | 26.23 | 26.26 | 25.99 | 26.10 | 1,826,430 | -0.17(-0.66%) |
Dec 04, 2015 | 25.74 | 26.32 | 25.70 | 26.27 | 1,900,830 | +0.59(+2.28%) |
Dec 03, 2015 | 26.16 | 26.19 | 25.56 | 25.69 | 2,016,683 | -0.34(-1.32%) |
Dec 02, 2015 | 26.21 | 26.33 | 26.01 | 26.03 | 918,205 | -0.17(-0.64%) |
Dec 01, 2015 | 26.02 | 26.20 | 25.98 | 26.20 | 3,731,163 | +0.28(+1.08%) |
Nov 30, 2015 | 25.94 | 26.01 | 25.85 | 25.92 | 352,093 | +0.03(+0.11%) |
Nov 27, 2015 | 25.86 | 25.93 | 25.83 | 25.89 | 116,057 | +0.05(+0.19%) |
Nov 25, 2015 | 25.91 | 25.84 | 25.84 | 25.84 | 510,724 | -0.08(-0.32%) |
Nov 24, 2015 | 25.70 | 25.97 | 25.62 | 25.92 | 492,248 | +0.07(+0.25%) |
Nov 23, 2015 | 26.03 | 26.04 | 25.78 | 25.86 | 1,369,574 | -0.15(-0.59%) |
Nov 20, 2015 | 25.92 | 26.02 | 25.89 | 26.01 | 454,897 | +0.21(+0.83%) |
Nov 19, 2015 | 25.67 | 25.94 | 25.67 | 25.79 | 422,922 | +0.13(+0.50%) |
Nov 18, 2015 | 25.40 | 25.68 | 25.37 | 25.66 | 430,102 | +0.42(+1.66%) |
Nov 17, 2015 | 25.30 | 25.46 | 25.21 | 25.25 | 954,705 | -0.01(-0.04%) |
Nov 16, 2015 | 24.88 | 25.26 | 24.85 | 25.26 | 1,083,939 | +0.35(+1.42%) |
Nov 13, 2015 | 25.29 | 25.36 | 24.89 | 24.90 | 1,566,514 | -0.53(-2.10%) |
Nov 12, 2015 | 25.55 | 25.69 | 25.44 | 25.44 | 605,872 | -0.23(-0.91%) |
Nov 11, 2015 | 25.74 | 25.86 | 25.62 | 25.67 | 560,145 | -0.02(-0.07%) |
Nov 10, 2015 | 25.73 | 25.74 | 25.60 | 25.69 | 1,775,277 | -0.23(-0.89%) |
Nov 09, 2015 | 26.15 | 26.15 | 25.81 | 25.92 | 683,872 | -0.26(-0.99%) |
Nov 06, 2015 | 26.03 | 26.21 | 25.98 | 26.18 | 2,053,013 | +0.15(+0.56%) |
Nov 05, 2015 | 26.22 | 26.28 | 25.99 | 26.03 | 908,629 | -0.11(-0.41%) |
Nov 04, 2015 | 26.19 | 26.23 | 26.08 | 26.14 | 842,592 | +0.01(+0.03%) |
Nov 03, 2015 | 25.87 | 26.22 | 25.87 | 26.13 | 1,328,363 | +0.17(+0.67%) |
Nov 02, 2015 | 25.72 | 26.00 | 25.68 | 25.96 | 1,461,100 | +0.29(+1.13%) |
Oct 30, 2015 | 25.85 | 25.91 | 25.67 | 25.67 | 421,521 | -0.17(-0.65%) |
Oct 29, 2015 | 25.81 | 25.87 | 25.70 | 25.84 | 434,434 | -0.12(-0.48%) |
Oct 28, 2015 | 25.63 | 25.96 | 25.58 | 25.96 | 700,896 | +0.45(+1.77%) |
Oct 27, 2015 | 25.58 | 25.70 | 25.49 | 25.51 | 374,858 | -0.14(-0.55%) |
Oct 26, 2015 | 25.76 | 25.76 | 25.56 | 25.65 | 669,618 | -0.16(-0.60%) |
Oct 23, 2015 | 25.72 | 25.92 | 25.61 | 25.81 | 1,357,572 | +0.79(+3.17%) |
Oct 22, 2015 | 24.65 | 25.07 | 24.65 | 25.01 | 919,367 | +0.55(+2.26%) |
Oct 21, 2015 | 24.71 | 24.79 | 24.44 | 24.46 | 248,948 | -0.19(-0.78%) |
Oct 20, 2015 | 24.67 | 24.74 | 24.58 | 24.65 | 255,847 | -0.11(-0.43%) |
Oct 19, 2015 | 24.63 | 24.76 | 24.56 | 24.76 | 322,986 | +0.06(+0.25%) |
Oct 16, 2015 | 24.67 | 24.70 | 24.54 | 24.70 | 322,054 | +0.06(+0.26%) |
Oct 15, 2015 | 24.44 | 24.65 | 24.42 | 24.64 | 2,453,821 | +0.30(+1.22%) |
Oct 14, 2015 | 24.29 | 24.47 | 24.22 | 24.34 | 361,358 | -0.02(-0.08%) |
Oct 13, 2015 | 24.31 | 24.55 | 24.31 | 24.36 | 824,040 | -0.08(-0.35%) |
Oct 12, 2015 | 24.48 | 24.48 | 24.35 | 24.44 | 659,421 | -0.02(-0.10%) |
Oct 09, 2015 | 24.34 | 24.47 | 24.29 | 24.47 | 565,699 | +0.16(+0.66%) |
Oct 08, 2015 | 24.18 | 24.36 | 23.98 | 24.31 | 455,893 | +0.09(+0.38%) |
Oct 07, 2015 | 24.27 | 24.31 | 23.90 | 24.21 | 846,865 | +0.09(+0.37%) |
Oct 06, 2015 | 24.04 | 24.17 | 23.98 | 24.13 | 565,452 | +0.06(+0.25%) |
Oct 05, 2015 | 23.74 | 24.14 | 23.72 | 24.06 | 765,269 | +0.44(+1.86%) |
Oct 02, 2015 | 22.96 | 23.63 | 22.90 | 23.63 | 2,083,226 | +0.39(+1.66%) |
Oct 01, 2015 | 23.28 | 23.28 | 22.90 | 23.24 | 603,492 | +0.00(+0.01%) |
Sep 30, 2015 | 23.00 | 23.26 | 22.98 | 23.24 | 977,215 | +0.51(+2.26%) |
Sep 29, 2015 | 22.93 | 23.10 | 22.57 | 22.72 | 1,070,890 | -0.16(-0.71%) |
Sep 28, 2015 | 23.29 | 23.36 | 22.88 | 22.89 | 2,925,640 | -0.54(-2.30%) |
Sep 25, 2015 | 23.75 | 23.75 | 23.29 | 23.42 | 489,073 | -0.09(-0.39%) |
Sep 24, 2015 | 23.25 | 23.57 | 23.07 | 23.51 | 1,312,445 | +0.02(+0.10%) |
Sep 23, 2015 | 23.50 | 23.59 | 23.38 | 23.49 | 433,862 | +0.05(+0.23%) |
Sep 22, 2015 | 23.49 | 23.55 | 23.28 | 23.44 | 1,066,234 | -0.41(-1.70%) |
Sep 21, 2015 | 23.76 | 23.94 | 23.63 | 23.84 | 523,985 | +0.19(+0.80%) |
Sep 18, 2015 | 23.62 | 23.88 | 23.50 | 23.65 | 710,433 | -0.30(-1.24%) |
Sep 17, 2015 | 24.07 | 24.33 | 23.89 | 23.95 | 1,357,987 | -0.16(-0.67%) |
Sep 16, 2015 | 24.05 | 24.14 | 23.96 | 24.11 | 1,202,534 | +0.10(+0.43%) |
Sep 15, 2015 | 23.76 | 24.07 | 23.72 | 24.01 | 1,952,660 | +0.32(+1.34%) |
Sep 14, 2015 | 23.87 | 23.87 | 23.64 | 23.69 | 337,806 | -0.06(-0.25%) |
Sep 11, 2015 | 23.51 | 23.75 | 23.47 | 23.75 | 610,794 | +0.11(+0.49%) |
Sep 10, 2015 | 23.38 | 23.79 | 23.32 | 23.63 | 2,532,002 | +0.29(+1.22%) |
Sep 09, 2015 | 23.91 | 23.95 | 23.31 | 23.35 | 639,010 | -0.33(-1.41%) |
Sep 08, 2015 | 23.46 | 23.69 | 23.39 | 23.68 | 1,361,159 | +0.67(+2.91%) |
Sep 04, 2015 | 22.97 | 23.01 | 23.01 | 23.01 | 1,345,708 | -0.34(-1.44%) |
Sep 03, 2015 | 23.48 | 23.65 | 23.28 | 23.35 | 870,470 | -0.03(-0.11%) |
Sep 02, 2015 | 23.01 | 23.38 | 22.91 | 23.38 | 742,752 | +0.59(+2.60%) |
Sep 01, 2015 | 23.36 | 23.36 | 22.69 | 22.78 | 1,216,200 | -0.79(-3.35%) |
Aug 31, 2015 | 23.59 | 23.84 | 23.49 | 23.57 | 551,535 | -0.19(-0.81%) |
Aug 28, 2015 | 23.58 | 23.80 | 23.54 | 23.76 | 833,826 | +0.06(+0.25%) |
Aug 27, 2015 | 23.36 | 23.71 | 23.17 | 23.71 | 1,767,984 | +0.57(+2.48%) |
Aug 26, 2015 | 22.24 | 23.18 | 22.24 | 23.13 | 1,754,697 | +1.11(+5.06%) |
Aug 25, 2015 | 22.43 | 23.13 | 21.99 | 22.02 | 1,915,418 | -0.20(-0.89%) |
Aug 24, 2015 | 20.97 | 23.12 | 17.26 | 22.21 | 3,931,192 | -0.80(-3.47%) |
Aug 21, 2015 | 23.73 | 23.90 | 23.01 | 23.01 | 4,165,432 | -0.96(-4.00%) |
Aug 20, 2015 | 24.46 | 24.48 | 23.97 | 23.97 | 1,062,046 | -0.67(-2.72%) |
Aug 19, 2015 | 24.79 | 24.87 | 24.53 | 24.64 | 356,621 | -0.20(-0.82%) |
Aug 18, 2015 | 24.93 | 24.95 | 24.82 | 24.84 | 495,179 | -0.17(-0.66%) |
Aug 17, 2015 | 24.78 | 25.01 | 24.69 | 25.01 | 661,267 | +0.17(+0.68%) |
Aug 14, 2015 | 24.63 | 24.87 | 24.62 | 24.84 | 814,691 | +0.12(+0.50%) |
Aug 13, 2015 | 24.85 | 24.89 | 24.68 | 24.72 | 377,822 | -0.08(-0.31%) |
Aug 12, 2015 | 24.48 | 24.84 | 24.24 | 24.80 | 781,010 | +0.15(+0.63%) |
Aug 11, 2015 | 25.00 | 25.03 | 24.55 | 24.64 | 587,842 | -0.45(-1.79%) |
Aug 10, 2015 | 24.85 | 25.12 | 24.85 | 25.09 | 554,494 | +0.42(+1.72%) |
Aug 07, 2015 | 24.61 | 24.72 | 24.50 | 24.67 | 594,143 | +0.00(+0.01%) |
Aug 06, 2015 | 25.01 | 25.06 | 24.58 | 24.66 | 754,066 | -0.26(-1.03%) |
Aug 05, 2015 | 24.73 | 25.12 | 24.73 | 24.92 | 720,893 | +0.25(+1.02%) |
Aug 04, 2015 | 24.81 | 24.81 | 24.59 | 24.67 | 1,373,706 | -0.19(-0.74%) |
Aug 03, 2015 | 25.00 | 25.05 | 24.71 | 24.86 | 1,975,633 | -0.18(-0.74%) |
Jul 31, 2015 | 25.21 | 25.21 | 25.00 | 25.04 | 1,153,227 | -0.11(-0.42%) |
Jul 30, 2015 | 25.03 | 25.18 | 24.88 | 25.15 | 450,675 | +0.04(+0.16%) |
Jul 29, 2015 | 24.95 | 25.14 | 24.84 | 25.11 | 557,674 | +0.09(+0.37%) |
Jul 28, 2015 | 24.91 | 25.06 | 24.67 | 25.02 | 566,162 | +0.25(+1.01%) |
Jul 27, 2015 | 24.85 | 24.93 | 24.73 | 24.76 | 1,708,660 | -0.23(-0.93%) |
Jul 24, 2015 | 25.30 | 25.30 | 24.96 | 25.00 | 556,505 | -0.20(-0.81%) |
Jul 23, 2015 | 25.29 | 25.46 | 25.15 | 25.20 | 391,971 | -0.01(-0.06%) |
Jul 22, 2015 | 25.10 | 25.36 | 25.06 | 25.21 | 1,265,452 | -0.47(-1.81%) |
Jul 21, 2015 | 25.73 | 25.80 | 25.65 | 25.68 | 653,629 | -0.13(-0.49%) |
Jul 20, 2015 | 25.78 | 25.89 | 25.69 | 25.81 | 2,138,339 | +0.10(+0.38%) |
Jul 17, 2015 | 25.56 | 25.71 | 25.50 | 25.71 | 1,188,403 | +0.45(+1.76%) |
Jul 16, 2015 | 25.14 | 25.26 | 25.09 | 25.26 | 620,754 | +0.32(+1.27%) |
Jul 15, 2015 | 24.96 | 25.04 | 24.89 | 24.95 | 747,346 | +0.01(+0.06%) |
Jul 14, 2015 | 24.87 | 25.00 | 24.83 | 24.93 | 463,714 | +0.11(+0.45%) |
Jul 13, 2015 | 24.59 | 24.83 | 24.59 | 24.82 | 745,903 | +0.39(+1.59%) |
Jul 10, 2015 | 24.28 | 24.50 | 24.27 | 24.43 | 540,187 | +0.39(+1.62%) |
Jul 09, 2015 | 24.37 | 24.48 | 24.04 | 24.04 | 913,232 | -0.09(-0.36%) |
Jul 08, 2015 | 24.33 | 24.40 | 24.12 | 24.13 | 1,227,168 | -0.41(-1.67%) |
Jul 07, 2015 | 24.52 | 24.58 | 24.06 | 24.54 | 5,018,655 | +0.01(+0.05%) |
Jul 06, 2015 | 24.44 | 24.66 | 24.41 | 24.53 | 1,028,472 | -0.13(-0.51%) |
Jul 02, 2015 | 24.63 | 24.65 | 24.65 | 24.65 | 1,732,087 | +0.04(+0.16%) |
Jul 01, 2015 | 24.72 | 24.76 | 24.50 | 24.61 | 4,421,322 | +0.10(+0.40%) |
Jun 30, 2015 | 24.65 | 24.65 | 24.41 | 24.52 | 1,742,393 | +0.08(+0.35%) |
Jun 29, 2015 | 24.70 | 24.85 | 24.43 | 24.43 | 5,235,471 | -0.55(-2.19%) |
Jun 26, 2015 | 25.20 | 25.23 | 24.92 | 24.98 | 648,809 | -0.30(-1.17%) |
Jun 25, 2015 | 25.43 | 25.46 | 25.24 | 25.28 | 503,244 | -0.08(-0.31%) |
Jun 24, 2015 | 25.43 | 25.55 | 25.33 | 25.36 | 533,006 | -0.10(-0.40%) |
Jun 23, 2015 | 25.51 | 25.54 | 25.37 | 25.46 | 263,344 | -0.01(-0.04%) |
Jun 22, 2015 | 25.47 | 25.54 | 25.41 | 25.47 | 432,483 | +0.17(+0.68%) |
Jun 19, 2015 | 25.50 | 25.50 | 25.28 | 25.29 | 389,742 | -0.18(-0.72%) |
Jun 18, 2015 | 25.25 | 25.52 | 25.25 | 25.48 | 444,345 | +0.20(+0.79%) |
Jun 17, 2015 | 25.26 | 25.35 | 25.12 | 25.28 | 421,374 | +0.05(+0.19%) |
Jun 16, 2015 | 25.05 | 25.28 | 25.04 | 25.23 | 365,902 | +0.15(+0.61%) |
Jun 15, 2015 | 25.01 | 25.10 | 24.85 | 25.08 | 614,906 | -0.13(-0.51%) |
Jun 12, 2015 | 25.29 | 25.35 | 25.20 | 25.21 | 425,268 | -0.22(-0.85%) |
Jun 11, 2015 | 25.51 | 25.58 | 25.40 | 25.42 | 1,452,195 | -0.02(-0.09%) |
Jun 10, 2015 | 25.18 | 25.50 | 25.17 | 25.45 | 2,195,805 | +0.39(+1.57%) |
Jun 09, 2015 | 25.06 | 25.13 | 24.85 | 25.05 | 599,017 | -0.06(-0.25%) |
Jun 08, 2015 | 25.43 | 25.47 | 25.06 | 25.12 | 385,484 | -0.33(-1.30%) |
Jun 05, 2015 | 25.47 | 25.52 | 25.30 | 25.45 | 708,297 | -0.01(-0.05%) |
Jun 04, 2015 | 25.59 | 25.71 | 25.42 | 25.46 | 548,594 | -0.25(-0.96%) |
Jun 03, 2015 | 25.77 | 25.86 | 25.66 | 25.71 | 494,555 | +0.05(+0.20%) |
Jun 02, 2015 | 25.65 | 25.78 | 25.52 | 25.66 | 898,940 | -0.07(-0.28%) |
Jun 01, 2015 | 25.74 | 25.81 | 25.56 | 25.73 | 2,419,575 | +0.08(+0.30%) |
May 29, 2015 | 25.82 | 25.82 | 25.59 | 25.65 | 598,931 | -0.19(-0.72%) |
May 28, 2015 | 25.81 | 25.88 | 25.77 | 25.84 | 463,213 | -0.02(-0.07%) |
May 27, 2015 | 25.45 | 25.89 | 25.45 | 25.86 | 1,471,075 | +0.47(+1.86%) |
May 26, 2015 | 25.68 | 25.68 | 25.29 | 25.39 | 1,734,526 | -0.37(-1.45%) |
May 22, 2015 | 25.72 | 25.76 | 25.76 | 25.76 | 329,934 | +0.03(+0.10%) |
May 21, 2015 | 25.58 | 25.78 | 25.55 | 25.74 | 501,932 | +0.09(+0.36%) |
May 20, 2015 | 25.63 | 25.76 | 25.53 | 25.64 | 3,370,132 | +0.03(+0.10%) |
May 19, 2015 | 25.69 | 25.73 | 25.60 | 25.62 | 500,041 | -0.05(-0.20%) |
May 18, 2015 | 25.50 | 25.71 | 25.47 | 25.67 | 1,070,066 | +0.13(+0.49%) |
May 15, 2015 | 25.65 | 25.69 | 25.49 | 25.54 | 660,378 | -0.09(-0.35%) |
May 14, 2015 | 25.39 | 25.64 | 25.38 | 25.63 | 4,258,456 | +0.43(+1.72%) |
May 13, 2015 | 25.18 | 25.33 | 25.17 | 25.20 | 329,900 | +0.13(+0.51%) |
May 12, 2015 | 25.05 | 25.18 | 24.86 | 25.07 | 635,194 | -0.14(-0.54%) |
May 11, 2015 | 25.31 | 25.32 | 25.19 | 25.21 | 562,459 | -0.12(-0.48%) |
May 08, 2015 | 25.21 | 25.35 | 25.21 | 25.33 | 1,057,720 | +0.35(+1.39%) |
May 07, 2015 | 24.81 | 25.07 | 24.81 | 24.98 | 1,884,135 | +0.16(+0.65%) |
May 06, 2015 | 25.09 | 25.13 | 24.65 | 24.82 | 1,128,149 | -0.19(-0.78%) |
May 05, 2015 | 25.37 | 25.37 | 24.99 | 25.01 | 1,012,984 | -0.43(-1.68%) |
May 04, 2015 | 25.49 | 25.58 | 25.43 | 25.44 | 2,674,334 | +0.01(+0.03%) |