Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.77 | 23.77 | 23.76 | 23.76 | 910 | -0.10(-0.41%) |
May 27, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 224 | +0.05(+0.22%) |
May 26, 2016 | 23.80 | 23.81 | 23.75 | 23.81 | 4,288 | +0.01(+0.02%) |
May 25, 2016 | 23.74 | 23.80 | 23.74 | 23.80 | 948 | +0.06(+0.24%) |
May 24, 2016 | 23.76 | 23.82 | 23.74 | 23.74 | 7,477 | -0.04(-0.15%) |
May 23, 2016 | 23.78 | 23.78 | 23.78 | 23.78 | 1,515 | +0.07(+0.28%) |
May 20, 2016 | 23.71 | 23.76 | 23.71 | 23.71 | 6,676 | +0.01(+0.02%) |
May 19, 2016 | 23.77 | 23.77 | 23.71 | 23.71 | 897 | -0.02(-0.09%) |
May 18, 2016 | 23.73 | 23.75 | 23.73 | 23.73 | 3,046 | -0.00(-0.02%) |
May 17, 2016 | 23.78 | 23.80 | 23.73 | 23.73 | 1,004 | -0.13(-0.53%) |
May 16, 2016 | 23.70 | 23.86 | 23.70 | 23.86 | 1,617 | +0.08(+0.34%) |
May 13, 2016 | 23.77 | 23.80 | 23.77 | 23.78 | 2,527 | -0.04(-0.17%) |
May 11, 2016 | 23.88 | 23.90 | 23.81 | 23.82 | 56 | -0.03(-0.14%) |
May 10, 2016 | 23.91 | 23.91 | 23.85 | 23.85 | 1,771 | -0.00(-0.01%) |
May 09, 2016 | 23.88 | 23.88 | 23.85 | 23.85 | 524 | +0.00(+0.01%) |
May 06, 2016 | 23.81 | 23.85 | 23.81 | 23.85 | 1,363 | +0.00(+0.00%) |
May 04, 2016 | 23.81 | 23.85 | 23.85 | 23.85 | 1,234 | +0.01(+0.04%) |
May 03, 2016 | 23.81 | 23.86 | 23.81 | 23.84 | 4,704 | -0.01(-0.02%) |
May 02, 2016 | 23.83 | 23.87 | 23.83 | 23.85 | 6,807 | +0.04(+0.17%) |
Apr 29, 2016 | 23.89 | 23.89 | 23.77 | 23.81 | 5,727 | -0.05(-0.22%) |
Apr 28, 2016 | 22.72 | 23.86 | 22.72 | 23.86 | 1,128 | +0.01(+0.03%) |
Apr 27, 2016 | 23.84 | 23.90 | 23.84 | 23.85 | 830 | -0.01(-0.04%) |
Apr 26, 2016 | 23.85 | 23.86 | 23.85 | 23.86 | 1,226 | -0.00(-0.02%) |
Apr 25, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 498 | +0.04(+0.16%) |
Apr 22, 2016 | 23.89 | 23.89 | 23.81 | 23.83 | 2,178 | -0.03(-0.13%) |
Apr 21, 2016 | 23.87 | 23.87 | 23.79 | 23.86 | 10,581 | -0.02(-0.08%) |
Apr 20, 2016 | 23.88 | 23.91 | 23.86 | 23.88 | 1,458 | +0.04(+0.16%) |
Apr 19, 2016 | 23.89 | 23.92 | 23.84 | 23.84 | 2,375 | +0.01(+0.05%) |
Apr 18, 2016 | 23.82 | 23.83 | 23.82 | 23.83 | 1,536 | -0.03(-0.11%) |
Apr 15, 2016 | 23.82 | 23.86 | 23.81 | 23.86 | 3,924 | +0.05(+0.21%) |
Apr 13, 2016 | 23.78 | 23.83 | 23.77 | 23.81 | 84 | +0.06(+0.25%) |
Apr 12, 2016 | 23.76 | 23.76 | 23.74 | 23.75 | 931 | +0.01(+0.04%) |
Apr 11, 2016 | 23.75 | 23.78 | 23.72 | 23.74 | 2,019 | -0.01(-0.02%) |
Apr 08, 2016 | 23.67 | 23.75 | 23.67 | 23.74 | 8,502 | +0.08(+0.33%) |
Apr 07, 2016 | 23.69 | 23.69 | 23.66 | 23.66 | 3,131 | -0.03(-0.11%) |
Apr 05, 2016 | 23.71 | 23.75 | 23.69 | 23.69 | 84 | -0.10(-0.41%) |
Apr 04, 2016 | 23.87 | 23.87 | 23.36 | 23.79 | 6,303 | +0.02(+0.07%) |
Apr 01, 2016 | 23.79 | 23.81 | 23.74 | 23.77 | 4,751 | -0.05(-0.19%) |
Mar 31, 2016 | 23.77 | 23.82 | 23.76 | 23.82 | 5,259 | +0.02(+0.09%) |
Mar 30, 2016 | 23.74 | 23.80 | 23.74 | 23.80 | 1,050 | +0.17(+0.72%) |
Mar 29, 2016 | 23.65 | 23.65 | 23.63 | 23.63 | 673 | +0.01(+0.04%) |
Mar 28, 2016 | 23.62 | 23.62 | 23.62 | 23.62 | 118 | +0.05(+0.22%) |
Mar 24, 2016 | 23.56 | 23.57 | 23.57 | 23.57 | 3,142 | -0.02(-0.07%) |
Mar 23, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 675 | -0.09(-0.38%) |
Mar 22, 2016 | 23.65 | 23.67 | 23.65 | 23.67 | 2,216 | -0.03(-0.13%) |
Mar 21, 2016 | 23.71 | 23.71 | 23.67 | 23.70 | 2,385 | -0.01(-0.06%) |
Mar 18, 2016 | 23.72 | 23.72 | 23.72 | 23.72 | 190 | +0.06(+0.26%) |
Mar 17, 2016 | 23.67 | 23.67 | 23.65 | 23.65 | 648 | +0.03(+0.12%) |
Mar 16, 2016 | 23.58 | 23.63 | 23.58 | 23.63 | 6,056 | -0.01(-0.04%) |
Mar 15, 2016 | 23.67 | 23.67 | 23.64 | 23.64 | 352 | +0.00(+0.02%) |
Mar 14, 2016 | 23.65 | 23.65 | 23.62 | 23.63 | 1,850 | +0.02(+0.09%) |
Mar 11, 2016 | 23.59 | 23.64 | 23.59 | 23.61 | 8,810 | +0.08(+0.35%) |
Mar 10, 2016 | 23.59 | 23.64 | 23.52 | 23.53 | 1,487 | -0.06(-0.24%) |
Mar 09, 2016 | 23.55 | 23.58 | 23.55 | 23.58 | 1,438 | +0.01(+0.05%) |
Mar 08, 2016 | 23.56 | 23.57 | 23.56 | 23.57 | 4,773 | -0.02(-0.10%) |
Mar 07, 2016 | 23.60 | 23.60 | 23.60 | 23.60 | 1,899 | +0.02(+0.09%) |
Mar 04, 2016 | 23.58 | 23.58 | 23.58 | 23.57 | 8,669 | -0.00(-0.02%) |
Mar 03, 2016 | 23.56 | 23.58 | 23.56 | 23.58 | 1,060 | +0.05(+0.19%) |
Mar 02, 2016 | 23.52 | 23.56 | 23.50 | 23.53 | 7,408 | +0.04(+0.17%) |
Mar 01, 2016 | 23.50 | 23.52 | 23.49 | 23.49 | 9,473 | +0.03(+0.11%) |
Feb 29, 2016 | 23.45 | 23.47 | 23.45 | 23.47 | 981 | -0.02(-0.09%) |
Feb 26, 2016 | 23.45 | 23.49 | 23.44 | 23.49 | 9,766 | +0.02(+0.09%) |
Feb 25, 2016 | 23.47 | 23.50 | 23.42 | 23.47 | 8,813 | +0.05(+0.23%) |
Feb 24, 2016 | 23.35 | 23.44 | 23.35 | 23.41 | 10,522 | +0.01(+0.04%) |
Feb 23, 2016 | 23.48 | 23.48 | 23.40 | 23.40 | 5,589 | -0.05(-0.20%) |
Feb 22, 2016 | 23.49 | 23.49 | 23.44 | 23.45 | 2,464 | +0.03(+0.12%) |
Feb 19, 2016 | 23.42 | 23.42 | 23.42 | 23.42 | 710 | +0.00(+0.02%) |
Feb 18, 2016 | 23.48 | 23.48 | 23.39 | 23.42 | 1,812 | -0.01(-0.03%) |
Feb 17, 2016 | 23.44 | 23.45 | 23.43 | 23.43 | 4,557 | +0.06(+0.26%) |
Feb 16, 2016 | 23.36 | 23.36 | 23.36 | 23.36 | 215 | +0.00(+0.02%) |
Feb 12, 2016 | 23.34 | 23.36 | 23.36 | 23.36 | 897 | +0.02(+0.08%) |
Feb 11, 2016 | 23.40 | 23.40 | 23.28 | 23.34 | 18,302 | -0.04(-0.19%) |
Feb 10, 2016 | 23.39 | 23.39 | 23.39 | 23.39 | 335 | +0.04(+0.17%) |
Feb 09, 2016 | 23.34 | 23.35 | 23.32 | 23.35 | 3,480 | +0.03(+0.13%) |
Feb 08, 2016 | 23.31 | 23.34 | 23.27 | 23.32 | 2,925 | -0.08(-0.35%) |
Feb 05, 2016 | 23.42 | 23.43 | 23.36 | 23.40 | 2,052 | -0.04(-0.18%) |
Feb 04, 2016 | 23.46 | 23.50 | 23.44 | 23.44 | 8,155 | -0.01(-0.04%) |
Feb 03, 2016 | 23.48 | 23.48 | 23.45 | 23.45 | 2,241 | +0.03(+0.11%) |
Feb 02, 2016 | 23.46 | 23.46 | 23.41 | 23.42 | 1,288 | -0.05(-0.23%) |
Feb 01, 2016 | 23.42 | 23.49 | 23.42 | 23.48 | 1,783 | +0.01(+0.04%) |
Jan 29, 2016 | 23.43 | 23.47 | 23.37 | 23.47 | 7,235 | +0.06(+0.27%) |
Jan 28, 2016 | 23.37 | 23.40 | 23.35 | 23.40 | 3,970 | +0.08(+0.34%) |
Jan 27, 2016 | 23.33 | 23.40 | 23.31 | 23.32 | 5,881 | -0.09(-0.38%) |
Jan 26, 2016 | 23.37 | 23.42 | 23.32 | 23.41 | 4,654 | +0.09(+0.38%) |
Jan 25, 2016 | 23.40 | 23.40 | 23.32 | 23.32 | 3,368 | -0.02(-0.08%) |
Jan 22, 2016 | 23.40 | 23.40 | 23.34 | 23.34 | 4,493 | +0.05(+0.23%) |
Jan 21, 2016 | 23.32 | 23.34 | 23.25 | 23.29 | 13,957 | -0.04(-0.19%) |
Jan 20, 2016 | 23.21 | 23.33 | 23.21 | 23.33 | 4,089 | +0.03(+0.11%) |
Jan 19, 2016 | 23.30 | 23.31 | 23.30 | 23.31 | 1,846 | -0.23(-0.98%) |
Jan 15, 2016 | 23.59 | 23.54 | 23.54 | 23.54 | 50,734 | +0.14(+0.60%) |
Jan 14, 2016 | 23.34 | 23.41 | 23.34 | 23.40 | 9,447 | +0.04(+0.17%) |
Jan 13, 2016 | 23.41 | 23.46 | 23.36 | 23.36 | 35,802 | -0.04(-0.18%) |
Jan 12, 2016 | 23.43 | 23.44 | 23.38 | 23.40 | 7,240 | +0.00(+0.02%) |
Jan 11, 2016 | 23.36 | 23.40 | 23.36 | 23.40 | 3,086 | -0.02(-0.10%) |
Jan 08, 2016 | 23.54 | 23.54 | 23.40 | 23.42 | 5,227 | -0.07(-0.28%) |
Jan 07, 2016 | 23.52 | 23.52 | 23.45 | 23.48 | 3,768 | -0.09(-0.38%) |
Jan 06, 2016 | 23.49 | 23.58 | 23.49 | 23.57 | 7,254 | +0.03(+0.15%) |
Jan 05, 2016 | 23.58 | 23.58 | 23.52 | 23.54 | 1,023 | -0.10(-0.41%) |
Dec 31, 2015 | 23.64 | 23.64 | 23.64 | 23.64 | 1 | -0.00(-0.02%) |
Dec 30, 2015 | 23.62 | 23.68 | 23.62 | 23.64 | 2,233 | -0.05(-0.20%) |
Dec 29, 2015 | 23.63 | 23.70 | 23.55 | 23.69 | 5,920 | +0.03(+0.12%) |
Dec 28, 2015 | 23.66 | 23.66 | 23.66 | 23.66 | 966 | -0.01(-0.04%) |
Dec 24, 2015 | 23.62 | 23.67 | 23.67 | 23.67 | 673 | +0.03(+0.13%) |
Dec 23, 2015 | 23.59 | 23.66 | 23.59 | 23.64 | 12,241 | +0.08(+0.32%) |
Dec 22, 2015 | 23.57 | 23.58 | 23.56 | 23.56 | 3,088 | +0.01(+0.06%) |
Dec 21, 2015 | 22.51 | 23.55 | 22.51 | 23.55 | 10,841 | -0.03(-0.12%) |
Dec 18, 2015 | 23.60 | 23.62 | 23.56 | 23.58 | 2,664 | -0.07(-0.28%) |
Dec 17, 2015 | 23.59 | 23.66 | 23.59 | 23.64 | 7,202 | +0.05(+0.23%) |
Dec 16, 2015 | 23.59 | 23.59 | 23.59 | 23.59 | 498 | -0.03(-0.15%) |
Dec 15, 2015 | 23.62 | 23.62 | 23.62 | 23.62 | 404 | +0.11(+0.45%) |
Dec 14, 2015 | 23.52 | 23.52 | 23.52 | 23.52 | 157 | -0.04(-0.19%) |
Dec 11, 2015 | 23.57 | 23.57 | 23.56 | 23.56 | 1,107 | -0.05(-0.20%) |
Dec 09, 2015 | 23.61 | 23.61 | 23.61 | 23.61 | 1,571 | -0.09(-0.36%) |
Dec 08, 2015 | 23.70 | 23.70 | 23.70 | 23.70 | 561 | +0.02(+0.11%) |
Dec 07, 2015 | 23.71 | 23.72 | 23.63 | 23.67 | 44,068 | -0.01(-0.03%) |
Dec 04, 2015 | 23.68 | 23.68 | 23.68 | 23.68 | 9,002 | -0.02(-0.06%) |
Dec 02, 2015 | 23.69 | 23.69 | 23.69 | 23.69 | 5,612 | -0.01(-0.05%) |
Dec 01, 2015 | 23.73 | 23.76 | 23.70 | 23.70 | 8,980 | +0.01(+0.04%) |
Nov 30, 2015 | 23.73 | 23.74 | 23.70 | 23.70 | 8,178 | +0.01(+0.03%) |
Nov 27, 2015 | 23.70 | 23.73 | 23.69 | 23.69 | 4,203 | +0.02(+0.08%) |
Nov 24, 2015 | 23.65 | 23.67 | 23.67 | 23.67 | 785 | -0.00(-0.01%) |
Nov 23, 2015 | 23.69 | 23.69 | 23.67 | 23.67 | 2,960 | -0.01(-0.06%) |
Nov 20, 2015 | 23.69 | 23.72 | 23.68 | 23.69 | 3,058 | -0.02(-0.06%) |
Nov 19, 2015 | 23.59 | 23.70 | 23.59 | 23.70 | 1,335 | +0.02(+0.06%) |
Nov 18, 2015 | 23.69 | 23.69 | 23.69 | 23.69 | 162 | +0.05(+0.20%) |
Nov 17, 2015 | 23.63 | 23.64 | 23.62 | 23.64 | 3,070 | +0.04(+0.17%) |
Nov 16, 2015 | 23.56 | 23.61 | 23.54 | 23.60 | 3,961 | +0.02(+0.08%) |
Nov 13, 2015 | 23.56 | 23.65 | 23.51 | 23.58 | 11,864 | -0.09(-0.38%) |
Nov 11, 2015 | 23.76 | 23.76 | 23.67 | 23.67 | 129 | +0.01(+0.04%) |
Nov 10, 2015 | 23.66 | 23.68 | 23.66 | 23.66 | 4,787 | -0.02(-0.06%) |
Nov 09, 2015 | 23.68 | 23.68 | 23.67 | 23.68 | 2,245 | -0.13(-0.53%) |
Nov 05, 2015 | 23.80 | 23.80 | 23.80 | 23.80 | 89 | +0.02(+0.10%) |
Nov 04, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 1,347 | -0.01(-0.06%) |
Nov 03, 2015 | 23.79 | 23.79 | 23.79 | 23.79 | 291 | -0.01(-0.05%) |
Nov 02, 2015 | 23.79 | 23.80 | 23.79 | 23.80 | 5,479 | +0.08(+0.34%) |
Oct 30, 2015 | 23.77 | 23.77 | 23.72 | 23.72 | 799 | -0.02(-0.06%) |
Oct 29, 2015 | 23.73 | 23.74 | 23.72 | 23.74 | 6,005 | +0.07(+0.29%) |
Oct 27, 2015 | 23.69 | 23.67 | 23.67 | 23.67 | 5,275 | -0.02(-0.09%) |
Oct 26, 2015 | 23.70 | 23.70 | 23.69 | 23.69 | 224 | -0.06(-0.24%) |
Oct 23, 2015 | 24.22 | 24.85 | 23.73 | 23.75 | 14,233 | +0.05(+0.22%) |
Oct 22, 2015 | 23.70 | 23.73 | 23.68 | 23.69 | 2,777 | +0.05(+0.22%) |
Oct 21, 2015 | 23.71 | 23.71 | 23.64 | 23.64 | 1,870 | -0.05(-0.23%) |
Oct 19, 2015 | 23.79 | 23.70 | 23.70 | 23.70 | 1,122 | -0.02(-0.09%) |
Oct 16, 2015 | 23.66 | 23.72 | 23.66 | 23.72 | 8,968 | +0.03(+0.12%) |
Oct 15, 2015 | 23.57 | 23.69 | 23.57 | 23.69 | 5,057 | +0.08(+0.32%) |
Oct 14, 2015 | 23.58 | 23.61 | 23.58 | 23.61 | 3,867 | +0.03(+0.14%) |
Oct 13, 2015 | 23.62 | 23.62 | 23.58 | 23.58 | 825 | -0.08(-0.34%) |
Oct 12, 2015 | 23.71 | 23.75 | 23.62 | 23.66 | 3,333 | +0.00(+0.00%) |
Oct 09, 2015 | 23.71 | 23.71 | 23.60 | 23.66 | 6,774 | +0.04(+0.15%) |
Oct 08, 2015 | 23.61 | 23.62 | 23.61 | 23.62 | 538 | +0.09(+0.38%) |
Oct 07, 2015 | 23.54 | 23.54 | 23.54 | 23.54 | 317 | -0.04(-0.15%) |
Oct 06, 2015 | 23.59 | 23.59 | 23.57 | 23.57 | 3,176 | +0.05(+0.23%) |
Oct 05, 2015 | 23.53 | 23.53 | 23.51 | 23.52 | 3,252 | +0.11(+0.46%) |
Oct 02, 2015 | 23.39 | 23.41 | 23.37 | 23.41 | 675 | +0.07(+0.30%) |
Sep 30, 2015 | 23.34 | 23.38 | 23.34 | 23.34 | 1 | +0.01(+0.04%) |
Sep 29, 2015 | 23.31 | 23.33 | 23.31 | 23.33 | 561 | +0.00(+0.00%) |
Sep 28, 2015 | 23.30 | 23.33 | 23.30 | 23.33 | 1,279 | -0.05(-0.23%) |
Sep 25, 2015 | 23.39 | 23.45 | 23.38 | 23.38 | 6,498 | -0.04(-0.18%) |
Sep 23, 2015 | 23.48 | 23.48 | 23.43 | 23.43 | 22 | -0.07(-0.31%) |
Sep 22, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 258 | -0.07(-0.30%) |
Sep 17, 2015 | 23.63 | 23.57 | 23.57 | 23.57 | 1,122 | +0.11(+0.46%) |
Sep 16, 2015 | 23.57 | 23.61 | 23.46 | 23.46 | 857 | -0.04(-0.19%) |
Sep 15, 2015 | 23.38 | 23.51 | 23.38 | 23.51 | 3,504 | +0.08(+0.34%) |
Sep 14, 2015 | 23.43 | 23.43 | 23.43 | 23.43 | 561 | -0.06(-0.26%) |
Sep 11, 2015 | 23.41 | 23.49 | 23.41 | 23.49 | 2,733 | +0.06(+0.25%) |
Sep 10, 2015 | 23.44 | 23.44 | 23.43 | 23.43 | 2,136 | -0.03(-0.11%) |
Sep 09, 2015 | 23.41 | 23.46 | 23.41 | 23.46 | 673 | +0.05(+0.21%) |
Sep 08, 2015 | 23.41 | 23.41 | 23.40 | 23.41 | 1,808 | +0.10(+0.41%) |
Sep 04, 2015 | 23.31 | 23.31 | 23.31 | 23.31 | 898 | -0.12(-0.49%) |
Sep 02, 2015 | 23.37 | 23.43 | 23.37 | 23.43 | 56 | +0.03(+0.11%) |
Sep 01, 2015 | 23.37 | 23.40 | 23.34 | 23.40 | 4,880 | -0.05(-0.19%) |
Aug 31, 2015 | 23.46 | 23.46 | 23.45 | 23.45 | 1,513 | -0.05(-0.22%) |
Aug 28, 2015 | 23.49 | 23.50 | 23.49 | 23.50 | 2,104 | -0.04(-0.15%) |
Aug 27, 2015 | 23.81 | 23.81 | 23.52 | 23.54 | 6,450 | +0.17(+0.72%) |
Aug 26, 2015 | 23.37 | 23.37 | 23.37 | 23.37 | 449 | -0.14(-0.60%) |
Aug 25, 2015 | 23.74 | 23.74 | 23.51 | 23.51 | 389 | +0.11(+0.46%) |
Aug 24, 2015 | 23.29 | 23.66 | 22.65 | 23.40 | 5,366 | -0.28(-1.20%) |
Aug 21, 2015 | 23.70 | 23.70 | 23.64 | 23.69 | 13,169 | -0.02(-0.08%) |
Aug 20, 2015 | 23.76 | 23.76 | 23.71 | 23.71 | 840 | -0.10(-0.41%) |
Aug 19, 2015 | 23.80 | 23.80 | 23.80 | 23.80 | 1,122 | +0.00(+0.00%) |
Aug 18, 2015 | 23.82 | 23.85 | 23.80 | 23.80 | 3,028 | +0.47(+2.02%) |
Aug 17, 2015 | 23.33 | 23.33 | 23.33 | 23.33 | 1,663 | -0.43(-1.80%) |
Aug 14, 2015 | 23.79 | 23.79 | 23.76 | 23.76 | 3,185 | -0.02(-0.10%) |
Aug 13, 2015 | 23.79 | 23.80 | 23.76 | 23.78 | 1,079 | +0.02(+0.10%) |
Aug 12, 2015 | 23.73 | 23.76 | 23.70 | 23.76 | 2,653 | +0.01(+0.04%) |
Aug 11, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 1,278 | -0.06(-0.24%) |
Aug 10, 2015 | 23.87 | 23.87 | 23.77 | 23.81 | 22,664 | +0.05(+0.20%) |
Aug 06, 2015 | 23.79 | 23.76 | 23.76 | 23.76 | 1,796 | -0.01(-0.04%) |
Aug 05, 2015 | 23.77 | 23.77 | 23.77 | 23.77 | 112 | -0.05(-0.20%) |
Aug 04, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 376 | +0.03(+0.12%) |
Aug 03, 2015 | 23.79 | 23.85 | 23.79 | 23.79 | 729 | +0.00(+0.00%) |
Jul 31, 2015 | 23.82 | 23.82 | 23.79 | 23.79 | 392 | +0.01(+0.04%) |
Jul 30, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 292 | +0.00(+0.02%) |
Jul 29, 2015 | 23.82 | 23.82 | 23.77 | 23.77 | 1,759 | +0.02(+0.07%) |
Jul 28, 2015 | 23.74 | 23.75 | 23.74 | 23.75 | 993 | +0.01(+0.02%) |
Jul 24, 2015 | 23.67 | 23.76 | 23.67 | 23.75 | 129 | -0.03(-0.13%) |
Jul 23, 2015 | 23.80 | 23.80 | 23.78 | 23.78 | 923 | -0.03(-0.13%) |
Jul 22, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 129 | +0.00(+0.00%) |
Jul 21, 2015 | 23.82 | 23.82 | 23.81 | 23.81 | 11,674 | -0.02(-0.09%) |
Jul 20, 2015 | 23.94 | 23.94 | 23.83 | 23.83 | 1,121 | +0.02(+0.09%) |
Jul 17, 2015 | 23.79 | 23.86 | 23.72 | 23.81 | 3,766 | -0.03(-0.11%) |
Jul 16, 2015 | 23.86 | 23.86 | 23.83 | 23.84 | 2,184 | +0.02(+0.09%) |
Jul 15, 2015 | 23.82 | 23.82 | 23.82 | 23.82 | 1,930 | +0.03(+0.14%) |
Jul 14, 2015 | 23.78 | 23.79 | 23.78 | 23.79 | 2,441 | +0.03(+0.11%) |
Jul 13, 2015 | 23.76 | 23.76 | 23.76 | 23.76 | 151 | +0.03(+0.12%) |
Jul 10, 2015 | 23.76 | 23.76 | 23.72 | 23.73 | 11,141 | +0.01(+0.04%) |
Jul 09, 2015 | 23.70 | 23.72 | 23.70 | 23.72 | 1,128 | +0.04(+0.18%) |
Jul 08, 2015 | 23.68 | 23.68 | 23.68 | 23.68 | 278 | -0.08(-0.34%) |
Jul 07, 2015 | 23.73 | 23.76 | 23.69 | 23.76 | 4,312 | +0.05(+0.20%) |
Jul 06, 2015 | 23.72 | 23.77 | 23.71 | 23.71 | 6,909 | -0.01(-0.03%) |
Jul 02, 2015 | 23.70 | 23.72 | 23.72 | 23.72 | 1,908 | +0.02(+0.09%) |
Jul 01, 2015 | 23.69 | 23.72 | 23.69 | 23.70 | 1,237 | -0.01(-0.03%) |
Jun 30, 2015 | 23.72 | 23.72 | 23.70 | 23.70 | 670 | -0.03(-0.12%) |
Jun 29, 2015 | 23.73 | 23.74 | 23.73 | 23.73 | 15,112 | -0.03(-0.11%) |
Jun 26, 2015 | 23.76 | 23.76 | 23.76 | 23.76 | 654 | -0.02(-0.07%) |
Jun 25, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 113 | -0.04(-0.17%) |
Jun 24, 2015 | 23.80 | 23.84 | 23.78 | 23.82 | 3,058 | +0.09(+0.39%) |
Jun 23, 2015 | 24.01 | 24.01 | 23.72 | 23.72 | 594 | -0.12(-0.52%) |
Jun 19, 2015 | 23.85 | 23.85 | 23.85 | 23.85 | 1 | -0.02(-0.08%) |
Jun 18, 2015 | 23.88 | 23.88 | 23.86 | 23.87 | 1,010 | +0.08(+0.34%) |
Jun 16, 2015 | 23.78 | 23.79 | 23.79 | 23.79 | 336 | +0.05(+0.23%) |
Jun 15, 2015 | 23.70 | 23.73 | 23.70 | 23.73 | 337 | -0.02(-0.08%) |
Jun 12, 2015 | 23.70 | 23.78 | 23.70 | 23.75 | 942 | -0.04(-0.17%) |
Jun 11, 2015 | 23.75 | 23.79 | 23.75 | 23.79 | 5,444 | +0.06(+0.25%) |
Jun 10, 2015 | 23.73 | 23.73 | 23.73 | 23.73 | 112 | +0.05(+0.22%) |
Jun 09, 2015 | 23.69 | 23.70 | 23.68 | 23.68 | 3,332 | -0.05(-0.22%) |
Jun 08, 2015 | 23.70 | 23.73 | 23.70 | 23.73 | 1,512 | +0.02(+0.10%) |
Jun 05, 2015 | 23.70 | 23.71 | 23.70 | 23.71 | 2,164 | -0.05(-0.21%) |
Jun 04, 2015 | 23.75 | 23.77 | 23.74 | 23.76 | 31,673 | +0.03(+0.11%) |
Jun 03, 2015 | 23.79 | 23.79 | 23.73 | 23.73 | 42,000 | -0.05(-0.21%) |