Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.46 | 23.47 | 22.45 | 23.27 | 1,639,201 | +1.04(+4.68%) |
Sep 29, 2016 | 23.13 | 23.25 | 21.86 | 22.23 | 1,424,139 | -0.90(-3.89%) |
Sep 28, 2016 | 23.30 | 23.37 | 22.92 | 23.13 | 443,592 | +0.34(+1.49%) |
Sep 27, 2016 | 23.19 | 23.50 | 22.06 | 22.79 | 845,994 | -0.72(-3.06%) |
Sep 26, 2016 | 24.30 | 24.30 | 23.29 | 23.51 | 581,520 | -1.22(-4.93%) |
Sep 23, 2016 | 24.78 | 24.81 | 24.61 | 24.73 | 257,719 | -0.05(-0.20%) |
Sep 22, 2016 | 24.61 | 24.83 | 24.61 | 24.78 | 151,667 | +0.34(+1.39%) |
Sep 21, 2016 | 24.17 | 24.50 | 24.17 | 24.44 | 231,441 | +0.11(+0.45%) |
Sep 20, 2016 | 24.55 | 24.55 | 23.76 | 24.33 | 511,073 | -0.28(-1.14%) |
Sep 19, 2016 | 24.60 | 24.94 | 24.60 | 24.61 | 339,032 | -0.14(-0.57%) |
Sep 16, 2016 | 25.00 | 25.00 | 24.40 | 24.75 | 541,699 | -0.49(-1.94%) |
Sep 15, 2016 | 25.20 | 25.24 | 25.20 | 25.24 | 47,121 | +0.00(+0.00%) |
Sep 14, 2016 | 25.20 | 25.28 | 25.17 | 25.24 | 36,642 | -0.05(-0.20%) |
Sep 13, 2016 | 25.25 | 25.30 | 25.16 | 25.29 | 64,722 | +0.03(+0.12%) |
Sep 12, 2016 | 25.25 | 25.29 | 25.20 | 25.26 | 52,534 | +0.06(+0.24%) |
Sep 09, 2016 | 25.28 | 25.28 | 25.16 | 25.20 | 82,886 | -0.07(-0.28%) |
Sep 08, 2016 | 25.28 | 25.30 | 25.24 | 25.27 | 53,762 | -0.03(-0.12%) |
Sep 07, 2016 | 25.20 | 25.34 | 25.20 | 25.30 | 59,389 | +0.07(+0.28%) |
Sep 06, 2016 | 25.20 | 25.23 | 25.15 | 25.23 | 44,787 | -0.01(-0.04%) |
Sep 02, 2016 | 25.24 | 25.24 | 25.24 | 0 | +0.07(+0.28%) | |
Sep 01, 2016 | 25.19 | 25.19 | 25.10 | 25.17 | 102,194 | +0.01(+0.04%) |
Aug 31, 2016 | 25.24 | 25.25 | 25.15 | 25.16 | 96,840 | -0.04(-0.16%) |
Aug 30, 2016 | 25.20 | 25.27 | 25.18 | 25.20 | 95,326 | +0.00(+0.00%) |
Aug 29, 2016 | 25.28 | 25.28 | 25.19 | 25.20 | 90,628 | -0.07(-0.28%) |
Aug 26, 2016 | 25.25 | 25.34 | 25.21 | 25.27 | 96,075 | +0.02(+0.08%) |
Aug 25, 2016 | 25.30 | 25.39 | 25.20 | 25.25 | 151,777 | -0.09(-0.36%) |
Aug 24, 2016 | 25.30 | 25.39 | 25.26 | 25.34 | 110,940 | +0.04(+0.16%) |
Aug 23, 2016 | 25.30 | 25.35 | 25.27 | 25.30 | 68,492 | +0.03(+0.12%) |
Aug 22, 2016 | 25.23 | 25.28 | 25.15 | 25.27 | 73,764 | +0.09(+0.36%) |
Aug 19, 2016 | 25.10 | 25.19 | 25.07 | 25.18 | 74,500 | +0.09(+0.36%) |
Aug 18, 2016 | 25.25 | 25.31 | 25.09 | 25.09 | 146,694 | -0.58(-2.26%) |
Aug 17, 2016 | 25.57 | 25.72 | 25.53 | 25.67 | 110,420 | +0.07(+0.27%) |
Aug 16, 2016 | 25.49 | 25.60 | 25.44 | 25.60 | 94,752 | +0.06(+0.23%) |
Aug 15, 2016 | 25.45 | 25.54 | 25.40 | 25.54 | 116,942 | +0.16(+0.63%) |
Aug 12, 2016 | 25.35 | 25.39 | 25.32 | 25.38 | 53,187 | +0.13(+0.51%) |
Aug 11, 2016 | 25.42 | 25.45 | 25.25 | 25.25 | 119,635 | -0.18(-0.71%) |
Aug 10, 2016 | 25.41 | 25.50 | 25.31 | 25.43 | 83,833 | +0.03(+0.12%) |
Aug 09, 2016 | 25.29 | 25.44 | 25.28 | 25.40 | 87,906 | +0.13(+0.52%) |
Aug 08, 2016 | 25.17 | 25.29 | 25.16 | 25.27 | 127,103 | +0.08(+0.31%) |
Aug 05, 2016 | 25.15 | 25.21 | 25.10 | 25.19 | 65,088 | +0.04(+0.16%) |
Aug 04, 2016 | 25.05 | 25.20 | 25.05 | 25.15 | 115,638 | +0.08(+0.32%) |
Aug 03, 2016 | 25.00 | 25.13 | 25.00 | 25.07 | 121,820 | -0.02(-0.08%) |
Aug 02, 2016 | 25.02 | 25.10 | 24.94 | 25.09 | 137,869 | -0.01(-0.04%) |
Aug 01, 2016 | 25.07 | 25.12 | 25.02 | 25.10 | 86,258 | -0.02(-0.08%) |
Jul 29, 2016 | 24.95 | 25.19 | 24.94 | 25.12 | 95,640 | +0.14(+0.56%) |
Jul 28, 2016 | 24.98 | 25.03 | 24.90 | 24.98 | 151,744 | -0.03(-0.12%) |
Jul 27, 2016 | 25.14 | 25.14 | 24.98 | 25.01 | 188,506 | -0.22(-0.87%) |
Jul 26, 2016 | 25.12 | 25.25 | 25.04 | 25.23 | 118,436 | +0.04(+0.16%) |
Jul 25, 2016 | 25.00 | 25.20 | 25.00 | 25.19 | 173,982 | +0.14(+0.56%) |
Jul 22, 2016 | 25.00 | 25.07 | 24.96 | 25.05 | 176,957 | +0.02(+0.08%) |
Jul 21, 2016 | 24.98 | 25.04 | 24.97 | 25.03 | 115,159 | +0.07(+0.28%) |
Jul 20, 2016 | 25.00 | 25.00 | 24.92 | 24.96 | 140,035 | -0.02(-0.08%) |
Jul 19, 2016 | 24.88 | 24.99 | 24.81 | 24.98 | 146,273 | +0.07(+0.28%) |
Jul 18, 2016 | 24.95 | 24.95 | 24.87 | 24.91 | 110,275 | +0.13(+0.52%) |
Jul 15, 2016 | 24.92 | 24.93 | 24.78 | 24.78 | 267,355 | +0.00(+0.00%) |
Jul 14, 2016 | 24.55 | 24.83 | 24.55 | 24.78 | 148,164 | +0.29(+1.18%) |
Jul 13, 2016 | 24.30 | 24.53 | 24.26 | 24.49 | 246,279 | +0.27(+1.11%) |
Jul 12, 2016 | 24.17 | 24.30 | 24.08 | 24.22 | 196,042 | +0.14(+0.58%) |
Jul 11, 2016 | 24.09 | 24.16 | 24.04 | 24.08 | 159,978 | +0.05(+0.21%) |
Jul 08, 2016 | 24.09 | 23.85 | 24.03 | 162,936 | +0.18(+0.75%) | |
Jul 07, 2016 | 24.21 | 24.22 | 23.85 | 23.85 | 240,591 | -0.31(-1.28%) |
Jul 06, 2016 | 24.16 | 297,778 | -0.29(-1.19%) | |||
Jul 05, 2016 | 24.70 | 24.75 | 24.38 | 24.45 | 229,948 | -0.24(-0.97%) |
Jul 01, 2016 | 24.69 | 24.69 | 24.69 | 0 | -0.11(-0.44%) | |
Jun 30, 2016 | 24.87 | 25.02 | 24.68 | 24.80 | 347,912 | -0.21(-0.84%) |
Jun 29, 2016 | 24.95 | 25.03 | 24.85 | 25.01 | 184,822 | +0.15(+0.60%) |
Jun 28, 2016 | 24.55 | 24.91 | 24.55 | 24.86 | 264,697 | +0.50(+2.05%) |
Jun 27, 2016 | 24.50 | 24.50 | 24.26 | 24.36 | 274,745 | -0.32(-1.30%) |
Jun 24, 2016 | 24.15 | 24.80 | 24.15 | 24.68 | 505,663 | -0.37(-1.48%) |
Jun 23, 2016 | 24.95 | 25.09 | 24.95 | 25.05 | 311,227 | +0.20(+0.80%) |
Jun 22, 2016 | 24.97 | 24.97 | 24.85 | 24.85 | 195,859 | -0.15(-0.60%) |
Jun 21, 2016 | 24.96 | 25.00 | 24.96 | 25.00 | 199,556 | +0.01(+0.04%) |
Jun 20, 2016 | 25.01 | 25.05 | 24.95 | 24.99 | 258,697 | +0.04(+0.16%) |
Jun 17, 2016 | 24.95 | 25.00 | 24.92 | 24.95 | 283,009 | +0.07(+0.28%) |
Jun 16, 2016 | 24.75 | 24.90 | 24.62 | 24.88 | 378,968 | +0.04(+0.16%) |
Jun 15, 2016 | 24.79 | 24.94 | 24.76 | 24.84 | 353,442 | +0.11(+0.44%) |
Jun 14, 2016 | 24.76 | 24.77 | 24.32 | 24.73 | 481,641 | -0.04(-0.16%) |
Jun 13, 2016 | 24.81 | 24.88 | 24.73 | 24.77 | 228,658 | -0.15(-0.60%) |
Jun 10, 2016 | 24.88 | 24.92 | 24.76 | 24.92 | 170,510 | -0.03(-0.12%) |
Jun 09, 2016 | 24.87 | 24.95 | 24.87 | 24.95 | 166,515 | +0.00(+0.00%) |
Jun 08, 2016 | 24.98 | 24.98 | 24.90 | 24.95 | 157,935 | -0.01(-0.04%) |
Jun 07, 2016 | 24.92 | 24.98 | 24.85 | 24.96 | 133,927 | +0.03(+0.12%) |
Jun 06, 2016 | 24.93 | 25.00 | 24.90 | 24.93 | 147,758 | +0.05(+0.20%) |
Jun 03, 2016 | 24.95 | 24.96 | 24.88 | 24.88 | 262,100 | -0.04(-0.16%) |
Jun 02, 2016 | 24.93 | 24.97 | 24.90 | 24.92 | 134,848 | -0.01(-0.04%) |
Jun 01, 2016 | 24.99 | 24.99 | 24.92 | 24.93 | 262,706 | -0.04(-0.16%) |
May 31, 2016 | 24.99 | 25.01 | 24.92 | 24.97 | 144,073 | -0.01(-0.04%) |
May 27, 2016 | 24.98 | 24.98 | 24.98 | 0 | +0.06(+0.24%) | |
May 26, 2016 | 24.92 | 24.99 | 24.86 | 24.92 | 185,707 | +0.01(+0.04%) |
May 25, 2016 | 24.93 | 24.93 | 24.76 | 24.91 | 218,249 | -0.07(-0.28%) |
May 24, 2016 | 25.00 | 25.00 | 24.88 | 24.98 | 151,789 | +0.00(+0.00%) |
May 23, 2016 | 25.00 | 25.13 | 24.94 | 24.98 | 137,278 | -0.02(-0.08%) |
May 20, 2016 | 24.97 | 25.18 | 24.90 | 25.00 | 223,644 | +0.03(+0.12%) |
May 19, 2016 | 24.90 | 24.98 | 24.75 | 24.97 | 173,857 | +0.06(+0.24%) |
May 18, 2016 | 24.97 | 25.00 | 24.85 | 24.91 | 399,160 | -0.20(-0.80%) |
May 17, 2016 | 25.15 | 25.15 | 25.10 | 25.11 | 229,459 | +0.03(+0.12%) |
May 16, 2016 | 25.05 | 25.12 | 25.01 | 25.08 | 245,636 | +0.03(+0.12%) |
May 13, 2016 | 24.98 | 25.12 | 24.92 | 25.05 | 202,824 | +0.09(+0.36%) |
May 12, 2016 | 25.00 | 25.02 | 24.95 | 24.96 | 145,558 | +0.02(+0.08%) |
May 11, 2016 | 24.95 | 25.00 | 24.93 | 24.94 | 181,028 | -0.02(-0.08%) |
May 10, 2016 | 24.97 | 24.98 | 24.93 | 24.96 | 147,624 | +0.01(+0.04%) |
May 09, 2016 | 24.95 | 24.96 | 24.89 | 24.95 | 93,832 | +0.03(+0.12%) |
May 06, 2016 | 24.85 | 24.97 | 24.85 | 24.92 | 246,656 | +0.04(+0.16%) |
May 05, 2016 | 24.92 | 24.95 | 24.81 | 24.88 | 95,372 | -0.04(-0.14%) |
May 04, 2016 | 24.95 | 25.08 | 24.91 | 24.91 | 133,638 | +0.00(+0.02%) |
May 03, 2016 | 25.00 | 25.00 | 24.88 | 24.91 | 327,313 | -0.11(-0.44%) |
May 02, 2016 | 24.90 | 25.06 | 24.85 | 25.02 | 127,852 | +0.12(+0.50%) |
Apr 29, 2016 | 24.75 | 24.90 | 24.75 | 24.89 | 255,837 | +0.12(+0.50%) |
Apr 28, 2016 | 24.77 | 24.80 | 24.71 | 24.77 | 138,640 | +0.10(+0.41%) |
Apr 27, 2016 | 24.69 | 24.77 | 24.61 | 24.67 | 154,468 | +0.02(+0.08%) |
Apr 26, 2016 | 24.56 | 24.69 | 24.55 | 24.65 | 114,532 | +0.00(+0.00%) |
Apr 25, 2016 | 24.66 | 24.67 | 24.60 | 24.65 | 116,943 | +0.04(+0.16%) |
Apr 22, 2016 | 24.59 | 24.69 | 24.51 | 24.61 | 101,510 | +0.07(+0.27%) |
Apr 21, 2016 | 24.55 | 24.55 | 24.51 | 24.54 | 58,249 | -0.01(-0.02%) |
Apr 20, 2016 | 24.60 | 24.60 | 24.49 | 24.55 | 199,568 | +0.05(+0.20%) |
Apr 19, 2016 | 24.47 | 24.55 | 24.44 | 24.50 | 234,547 | +0.10(+0.41%) |
Apr 18, 2016 | 24.40 | 24.45 | 24.27 | 24.40 | 117,939 | +0.10(+0.41%) |
Apr 15, 2016 | 24.17 | 24.33 | 24.08 | 24.30 | 205,234 | +0.23(+0.96%) |
Apr 14, 2016 | 24.10 | 24.25 | 24.03 | 24.07 | 196,228 | +0.00(+0.00%) |
Apr 13, 2016 | 24.03 | 24.17 | 23.90 | 24.07 | 113,482 | +0.13(+0.54%) |
Apr 12, 2016 | 23.85 | 23.94 | 23.68 | 23.94 | 97,153 | +0.16(+0.67%) |
Apr 11, 2016 | 24.19 | 24.29 | 23.74 | 23.78 | 172,584 | -0.35(-1.45%) |
Apr 08, 2016 | 24.14 | 24.25 | 24.09 | 24.13 | 42,747 | +0.12(+0.50%) |
Apr 07, 2016 | 24.30 | 24.34 | 23.95 | 24.01 | 141,561 | -0.34(-1.40%) |
Apr 06, 2016 | 24.28 | 24.35 | 24.23 | 24.35 | 66,778 | +0.14(+0.58%) |
Apr 05, 2016 | 24.14 | 24.27 | 24.04 | 24.21 | 88,552 | -0.05(-0.21%) |
Apr 04, 2016 | 24.31 | 24.34 | 24.08 | 24.26 | 52,067 | -0.01(-0.04%) |
Apr 01, 2016 | 24.30 | 24.39 | 24.14 | 24.27 | 145,692 | +0.07(+0.29%) |
Mar 31, 2016 | 24.13 | 24.24 | 24.07 | 24.20 | 110,690 | +0.15(+0.62%) |
Mar 30, 2016 | 23.98 | 24.14 | 23.93 | 24.05 | 123,036 | +0.17(+0.71%) |
Mar 29, 2016 | 23.75 | 23.90 | 23.70 | 23.88 | 132,330 | +0.12(+0.51%) |
Mar 28, 2016 | 23.60 | 23.76 | 23.60 | 23.76 | 85,799 | +0.23(+0.98%) |
Mar 24, 2016 | 23.53 | 23.53 | 23.53 | 0 | -0.02(-0.08%) | |
Mar 23, 2016 | 23.56 | 23.64 | 23.47 | 23.55 | 101,573 | +0.08(+0.34%) |
Mar 22, 2016 | 23.85 | 23.85 | 23.42 | 23.47 | 177,926 | -0.38(-1.59%) |
Mar 21, 2016 | 23.75 | 23.93 | 23.75 | 23.85 | 70,681 | +0.09(+0.38%) |
Mar 18, 2016 | 23.70 | 23.80 | 23.66 | 23.76 | 87,302 | +0.14(+0.59%) |
Mar 17, 2016 | 23.67 | 23.75 | 23.60 | 23.62 | 105,688 | -0.05(-0.21%) |
Mar 16, 2016 | 23.49 | 23.67 | 23.36 | 23.67 | 174,144 | +0.08(+0.34%) |
Mar 15, 2016 | 23.68 | 23.72 | 23.50 | 23.59 | 108,631 | -0.05(-0.21%) |
Mar 14, 2016 | 23.56 | 23.73 | 23.56 | 23.64 | 599,394 | +0.16(+0.68%) |
Mar 11, 2016 | 23.34 | 23.62 | 23.33 | 23.48 | 499,664 | +0.27(+1.16%) |
Mar 10, 2016 | 23.30 | 23.40 | 23.20 | 23.21 | 131,537 | -0.04(-0.17%) |
Mar 09, 2016 | 23.25 | 23.30 | 23.16 | 23.25 | 93,642 | +0.07(+0.30%) |
Mar 08, 2016 | 23.20 | 23.32 | 23.18 | 23.18 | 421,488 | +0.03(+0.13%) |
Mar 07, 2016 | 23.23 | 23.24 | 23.11 | 23.15 | 79,836 | -0.08(-0.34%) |
Mar 04, 2016 | 23.45 | 23.45 | 23.15 | 23.23 | 147,837 | -0.02(-0.09%) |
Mar 03, 2016 | 23.08 | 23.32 | 23.04 | 23.25 | 156,686 | +0.28(+1.22%) |
Mar 02, 2016 | 22.90 | 22.98 | 22.86 | 22.97 | 479,820 | +0.11(+0.48%) |
Mar 01, 2016 | 22.99 | 23.15 | 22.81 | 22.86 | 321,013 | +0.02(+0.09%) |
Feb 29, 2016 | 22.87 | 23.05 | 22.78 | 22.84 | 155,043 | +0.14(+0.62%) |
Feb 26, 2016 | 22.84 | 22.84 | 22.69 | 22.70 | 79,512 | +0.01(+0.04%) |
Feb 25, 2016 | 22.90 | 22.92 | 22.65 | 22.69 | 190,549 | -0.05(-0.22%) |
Feb 24, 2016 | 22.49 | 22.80 | 22.42 | 22.74 | 209,767 | +0.07(+0.31%) |
Feb 23, 2016 | 22.86 | 22.88 | 22.43 | 22.67 | 198,113 | -0.19(-0.83%) |
Feb 22, 2016 | 23.02 | 23.15 | 22.82 | 22.86 | 92,545 | +0.04(+0.18%) |
Feb 19, 2016 | 23.00 | 23.16 | 22.80 | 22.82 | 175,517 | -0.24(-1.04%) |
Feb 18, 2016 | 23.30 | 23.30 | 22.82 | 23.06 | 135,362 | -0.11(-0.47%) |
Feb 17, 2016 | 22.83 | 23.28 | 22.83 | 23.17 | 304,938 | +0.85(+3.81%) |
Feb 16, 2016 | 21.75 | 22.38 | 21.60 | 22.32 | 308,541 | +1.01(+4.74%) |
Feb 12, 2016 | 21.31 | 21.31 | 21.31 | 0 | +0.68(+3.30%) | |
Feb 11, 2016 | 20.68 | 20.96 | 20.10 | 20.63 | 299,250 | -0.86(-4.00%) |
Feb 10, 2016 | 20.48 | 21.75 | 20.47 | 21.49 | 910,056 | +1.40(+6.97%) |
Feb 09, 2016 | 20.12 | 20.52 | 18.64 | 20.09 | 2,261,309 | -0.41(-2.00%) |
Feb 08, 2016 | 22.02 | 22.14 | 20.30 | 20.50 | 352,776 | -1.71(-7.70%) |
Feb 05, 2016 | 22.15 | 24.24 | 21.50 | 22.21 | 404,563 | +0.41(+1.88%) |
Feb 04, 2016 | 23.62 | 23.62 | 21.16 | 21.80 | 994,592 | -1.99(-8.36%) |
Feb 03, 2016 | 25.09 | 25.09 | 23.62 | 23.79 | 562,491 | -1.31(-5.22%) |
Feb 02, 2016 | 25.26 | 25.26 | 25.09 | 25.10 | 138,075 | -0.21(-0.83%) |
Feb 01, 2016 | 25.35 | 25.35 | 25.24 | 25.31 | 130,876 | +0.08(+0.32%) |
Jan 29, 2016 | 25.40 | 25.41 | 25.20 | 25.23 | 91,099 | -0.11(-0.43%) |
Jan 28, 2016 | 25.23 | 25.34 | 25.18 | 25.34 | 123,115 | +0.16(+0.64%) |
Jan 27, 2016 | 25.07 | 25.19 | 25.02 | 25.18 | 112,363 | +0.19(+0.76%) |
Jan 26, 2016 | 25.00 | 25.12 | 24.96 | 24.99 | 181,194 | +0.09(+0.36%) |
Jan 25, 2016 | 25.20 | 25.21 | 24.89 | 24.90 | 170,406 | -0.28(-1.11%) |
Jan 22, 2016 | 25.14 | 25.19 | 25.03 | 25.18 | 131,158 | +0.11(+0.44%) |
Jan 21, 2016 | 25.25 | 25.25 | 25.02 | 25.07 | 141,764 | -0.15(-0.59%) |
Jan 20, 2016 | 25.39 | 25.40 | 25.20 | 25.22 | 162,009 | -0.21(-0.83%) |
Jan 19, 2016 | 25.58 | 25.58 | 25.26 | 25.43 | 122,460 | -0.11(-0.43%) |
Jan 15, 2016 | 25.54 | 25.54 | 25.54 | 0 | -0.06(-0.23%) | |
Jan 14, 2016 | 25.60 | 25.74 | 25.56 | 25.60 | 48,474 | -0.05(-0.19%) |
Jan 13, 2016 | 25.67 | 25.69 | 25.57 | 25.65 | 92,784 | +0.13(+0.51%) |
Jan 12, 2016 | 25.63 | 25.68 | 25.49 | 25.52 | 89,778 | -0.06(-0.23%) |
Jan 11, 2016 | 25.58 | 25.68 | 25.52 | 25.58 | 49,028 | +0.00(+0.00%) |
Jan 08, 2016 | 25.65 | 25.67 | 25.58 | 25.58 | 32,496 | -0.03(-0.12%) |
Jan 07, 2016 | 25.32 | 25.64 | 25.32 | 25.61 | 96,671 | -0.02(-0.08%) |
Jan 06, 2016 | 25.60 | 25.70 | 25.32 | 25.63 | 84,718 | -0.03(-0.12%) |
Jan 05, 2016 | 25.71 | 25.82 | 25.66 | 25.66 | 88,988 | -0.03(-0.12%) |
Jan 04, 2016 | 25.53 | 25.75 | 25.50 | 25.69 | 52,463 | +0.03(+0.12%) |
Dec 31, 2015 | 25.66 | 25.66 | 25.66 | 0 | +0.05(+0.20%) | |
Dec 30, 2015 | 25.60 | 25.74 | 25.50 | 25.61 | 58,785 | +0.05(+0.20%) |
Dec 29, 2015 | 25.50 | 25.59 | 25.46 | 25.56 | 36,003 | +0.07(+0.28%) |
Dec 28, 2015 | 25.37 | 25.49 | 25.33 | 25.49 | 99,918 | +0.02(+0.08%) |
Dec 24, 2015 | 25.47 | 25.47 | 25.47 | 0 | -0.04(-0.16%) | |
Dec 23, 2015 | 25.58 | 25.60 | 25.45 | 25.51 | 61,973 | -0.07(-0.27%) |
Dec 22, 2015 | 25.69 | 25.69 | 25.54 | 25.58 | 42,279 | -0.02(-0.08%) |
Dec 21, 2015 | 25.52 | 25.71 | 25.52 | 25.60 | 51,193 | +0.04(+0.16%) |
Dec 18, 2015 | 25.51 | 25.70 | 25.51 | 25.56 | 40,552 | -0.04(-0.16%) |
Dec 17, 2015 | 25.73 | 25.79 | 25.60 | 25.60 | 27,090 | -0.02(-0.08%) |
Dec 16, 2015 | 25.41 | 25.63 | 25.34 | 25.62 | 43,511 | +0.17(+0.67%) |
Dec 15, 2015 | 25.18 | 25.67 | 25.10 | 25.45 | 74,750 | +0.27(+1.07%) |
Dec 14, 2015 | 25.43 | 25.43 | 24.91 | 25.18 | 88,184 | -0.22(-0.87%) |
Dec 11, 2015 | 25.42 | 25.50 | 25.37 | 25.40 | 46,353 | -0.15(-0.59%) |
Dec 10, 2015 | 25.63 | 25.67 | 25.52 | 25.55 | 46,049 | -0.09(-0.35%) |
Dec 09, 2015 | 25.65 | 25.74 | 25.65 | 25.64 | 25,105 | -0.06(-0.23%) |
Dec 08, 2015 | 25.75 | 25.79 | 25.69 | 25.70 | 15,550 | -0.02(-0.08%) |
Dec 07, 2015 | 25.76 | 25.85 | 25.72 | 25.72 | 35,467 | -0.09(-0.35%) |
Dec 04, 2015 | 25.90 | 25.98 | 25.75 | 25.81 | 104,598 | -0.07(-0.27%) |
Dec 03, 2015 | 25.91 | 26.00 | 25.71 | 25.88 | 142,376 | +0.04(+0.15%) |
Dec 02, 2015 | 25.96 | 25.96 | 25.75 | 25.84 | 36,779 | -0.07(-0.27%) |
Dec 01, 2015 | 25.93 | 25.96 | 25.87 | 25.91 | 66,797 | +0.06(+0.23%) |
Nov 30, 2015 | 25.80 | 25.88 | 25.79 | 25.85 | 57,488 | +0.03(+0.12%) |
Nov 27, 2015 | 25.79 | 25.85 | 25.74 | 25.82 | 31,358 | +0.08(+0.31%) |
Nov 25, 2015 | 25.74 | 25.74 | 25.74 | 0 | -0.09(-0.35%) | |
Nov 24, 2015 | 25.95 | 25.97 | 25.80 | 25.83 | 74,747 | -0.12(-0.46%) |
Nov 23, 2015 | 25.90 | 25.95 | 54,140 | +0.00(+0.00%) | ||
Nov 20, 2015 | 25.92 | 25.96 | 25.85 | 25.95 | 29,003 | +0.13(+0.50%) |
Nov 19, 2015 | 25.85 | 25.90 | 25.81 | 25.82 | 61,851 | +0.02(+0.08%) |
Nov 18, 2015 | 25.72 | 25.90 | 25.72 | 25.80 | 57,490 | -0.29(-1.11%) |
Nov 17, 2015 | 26.19 | 26.20 | 26.05 | 26.09 | 50,635 | +0.04(+0.15%) |
Nov 16, 2015 | 26.43 | 26.67 | 25.94 | 26.05 | 60,555 | -0.36(-1.36%) |
Nov 13, 2015 | 26.37 | 26.43 | 26.26 | 26.41 | 49,461 | +0.06(+0.23%) |
Nov 12, 2015 | 26.40 | 26.40 | 26.26 | 26.35 | 56,961 | -0.08(-0.30%) |
Nov 11, 2015 | 26.29 | 26.45 | 26.15 | 26.43 | 95,152 | +0.14(+0.53%) |
Nov 10, 2015 | 26.14 | 26.31 | 26.10 | 26.29 | 116,207 | +0.24(+0.92%) |
Nov 09, 2015 | 25.70 | 26.12 | 25.62 | 26.05 | 99,002 | +0.34(+1.32%) |
Nov 06, 2015 | 25.84 | 25.84 | 25.62 | 25.71 | 123,547 | -0.14(-0.54%) |
Nov 05, 2015 | 25.65 | 26.00 | 25.65 | 25.85 | 137,734 | +0.23(+0.90%) |
Nov 04, 2015 | 25.60 | 25.69 | 25.20 | 25.62 | 195,912 | +0.04(+0.16%) |
Nov 03, 2015 | 25.84 | 25.91 | 25.55 | 25.58 | 211,841 | -0.32(-1.24%) |
Nov 02, 2015 | 25.88 | 26.12 | 25.81 | 25.90 | 57,983 | +0.08(+0.31%) |
Oct 30, 2015 | 25.92 | 25.92 | 25.45 | 25.82 | 162,417 | -0.04(-0.15%) |
Oct 29, 2015 | 26.08 | 26.15 | 25.79 | 25.86 | 122,972 | -0.60(-2.27%) |
Oct 28, 2015 | 26.35 | 26.61 | 26.32 | 26.46 | 51,172 | +0.11(+0.42%) |
Oct 27, 2015 | 26.25 | 26.35 | 26.16 | 26.35 | 30,412 | +0.10(+0.38%) |
Oct 26, 2015 | 26.02 | 26.25 | 26.01 | 26.25 | 24,136 | +0.27(+1.04%) |
Oct 23, 2015 | 26.08 | 26.13 | 25.96 | 25.98 | 20,844 | -0.07(-0.26%) |
Oct 22, 2015 | 26.00 | 26.06 | 26.00 | 26.05 | 48,291 | +0.06(+0.22%) |
Oct 21, 2015 | 25.95 | 26.00 | 25.94 | 25.99 | 30,556 | +0.09(+0.35%) |
Oct 20, 2015 | 25.86 | 25.93 | 25.83 | 25.90 | 30,287 | +0.06(+0.23%) |
Oct 19, 2015 | 25.90 | 25.98 | 25.83 | 25.84 | 76,719 | -0.09(-0.35%) |
Oct 16, 2015 | 25.91 | 25.93 | 25.76 | 25.93 | 63,966 | +0.10(+0.39%) |
Oct 15, 2015 | 25.77 | 25.85 | 25.75 | 25.83 | 42,339 | +0.09(+0.35%) |
Oct 14, 2015 | 25.75 | 25.79 | 25.71 | 25.74 | 32,063 | +0.01(+0.04%) |
Oct 13, 2015 | 25.67 | 25.75 | 25.64 | 25.73 | 44,496 | +0.06(+0.23%) |
Oct 12, 2015 | 25.60 | 25.77 | 25.60 | 25.67 | 72,821 | +0.09(+0.35%) |
Oct 09, 2015 | 25.63 | 25.80 | 25.37 | 25.58 | 161,286 | -0.09(-0.35%) |
Oct 08, 2015 | 26.03 | 26.11 | 25.59 | 25.67 | 123,119 | -0.47(-1.80%) |
Oct 07, 2015 | 26.15 | 26.23 | 26.09 | 26.14 | 29,084 | +0.00(+0.00%) |
Oct 06, 2015 | 26.20 | 26.21 | 26.14 | 26.14 | 31,537 | -0.01(-0.04%) |
Oct 05, 2015 | 26.08 | 26.18 | 26.08 | 26.15 | 24,642 | +0.08(+0.31%) |
Oct 02, 2015 | 26.07 | 26.10 | 25.95 | 26.07 | 32,643 | -0.02(-0.08%) |