Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.42 | 25.48 | 25.23 | 25.37 | 39,354 | -0.11(-0.45%) |
Apr 28, 2016 | 25.63 | 25.80 | 25.47 | 25.48 | 34,900 | -0.30(-1.16%) |
Apr 27, 2016 | 25.62 | 25.83 | 25.58 | 25.78 | 49,111 | +0.22(+0.86%) |
Apr 26, 2016 | 25.42 | 25.56 | 25.37 | 25.56 | 38,922 | +0.28(+1.11%) |
Apr 25, 2016 | 25.45 | 25.45 | 25.20 | 25.28 | 268,958 | -0.19(-0.73%) |
Apr 22, 2016 | 25.44 | 25.51 | 25.34 | 25.47 | 73,610 | +0.12(+0.46%) |
Apr 21, 2016 | 25.44 | 25.52 | 25.34 | 25.35 | 44,745 | -0.10(-0.38%) |
Apr 20, 2016 | 25.49 | 25.56 | 25.41 | 25.45 | 351,548 | -0.01(-0.02%) |
Apr 19, 2016 | 25.38 | 25.54 | 25.36 | 25.45 | 48,728 | +0.13(+0.51%) |
Apr 18, 2016 | 25.15 | 25.37 | 25.15 | 25.32 | 40,494 | +0.09(+0.35%) |
Apr 15, 2016 | 25.21 | 25.26 | 25.18 | 25.24 | 37,614 | +0.05(+0.18%) |
Apr 14, 2016 | 25.27 | 25.28 | 25.14 | 25.19 | 153,224 | -0.05(-0.18%) |
Apr 13, 2016 | 24.99 | 25.24 | 24.99 | 25.24 | 194,729 | +0.40(+1.62%) |
Apr 12, 2016 | 24.65 | 24.89 | 24.65 | 24.83 | 22,595 | +0.19(+0.79%) |
Apr 11, 2016 | 24.74 | 24.90 | 24.64 | 24.64 | 275,185 | -0.03(-0.11%) |
Apr 08, 2016 | 24.69 | 24.87 | 24.62 | 24.66 | 32,855 | +0.14(+0.57%) |
Apr 07, 2016 | 24.98 | 24.98 | 24.45 | 24.52 | 46,730 | -0.24(-0.96%) |
Apr 06, 2016 | 24.65 | 24.76 | 24.43 | 24.76 | 247,463 | +0.14(+0.57%) |
Apr 05, 2016 | 24.60 | 24.73 | 24.53 | 24.62 | 52,583 | -0.16(-0.63%) |
Apr 04, 2016 | 25.05 | 25.05 | 24.77 | 24.78 | 353,622 | -0.28(-1.11%) |
Apr 01, 2016 | 24.79 | 25.09 | 24.64 | 25.05 | 222,581 | +0.09(+0.37%) |
Mar 31, 2016 | 25.09 | 25.20 | 24.90 | 24.96 | 52,223 | -0.08(-0.32%) |
Mar 30, 2016 | 25.05 | 25.17 | 24.99 | 25.04 | 84,676 | +0.11(+0.42%) |
Mar 29, 2016 | 24.68 | 24.98 | 24.55 | 24.94 | 31,817 | +0.22(+0.89%) |
Mar 28, 2016 | 24.77 | 24.80 | 24.61 | 24.72 | 536,698 | +0.00(+0.00%) |
Mar 24, 2016 | 24.59 | 24.72 | 24.72 | 24.72 | 77,303 | -0.04(-0.18%) |
Mar 23, 2016 | 24.90 | 24.90 | 24.74 | 24.76 | 25,555 | -0.18(-0.74%) |
Mar 22, 2016 | 24.92 | 25.03 | 24.88 | 24.95 | 284,251 | -0.06(-0.25%) |
Mar 21, 2016 | 24.95 | 25.01 | 24.86 | 25.01 | 28,308 | +0.06(+0.25%) |
Mar 18, 2016 | 24.89 | 25.01 | 24.87 | 24.95 | 46,094 | +0.17(+0.71%) |
Mar 17, 2016 | 24.29 | 24.83 | 24.26 | 24.77 | 59,737 | +0.50(+2.07%) |
Mar 16, 2016 | 24.04 | 24.27 | 23.99 | 24.27 | 16,467 | +0.23(+0.94%) |
Mar 15, 2016 | 23.91 | 24.05 | 23.91 | 24.04 | 32,099 | -0.06(-0.25%) |
Mar 14, 2016 | 24.03 | 24.15 | 24.01 | 24.11 | 115,342 | -0.03(-0.11%) |
Mar 11, 2016 | 23.94 | 24.14 | 23.93 | 24.13 | 57,670 | +0.38(+1.58%) |
Mar 10, 2016 | 23.89 | 23.92 | 23.52 | 23.76 | 22,326 | -0.09(-0.37%) |
Mar 09, 2016 | 23.85 | 23.89 | 23.73 | 23.84 | 55,575 | +0.06(+0.26%) |
Mar 08, 2016 | 23.94 | 23.94 | 23.73 | 23.78 | 51,331 | -0.33(-1.38%) |
Mar 07, 2016 | 23.95 | 24.13 | 23.91 | 24.11 | 1,643,547 | +0.10(+0.40%) |
Mar 04, 2016 | 23.87 | 24.16 | 23.84 | 24.02 | 13,792 | +0.17(+0.70%) |
Mar 03, 2016 | 23.69 | 23.90 | 23.69 | 23.85 | 23,679 | +0.14(+0.59%) |
Mar 02, 2016 | 23.55 | 23.71 | 23.55 | 23.71 | 156,030 | +0.17(+0.71%) |
Mar 01, 2016 | 23.29 | 23.61 | 23.27 | 23.55 | 20,560 | +0.39(+1.70%) |
Feb 29, 2016 | 23.29 | 23.39 | 23.14 | 23.15 | 77,916 | -0.12(-0.53%) |
Feb 26, 2016 | 23.32 | 23.43 | 23.25 | 23.27 | 16,031 | +0.12(+0.53%) |
Feb 25, 2016 | 23.00 | 23.15 | 22.91 | 23.15 | 18,544 | +0.23(+0.99%) |
Feb 24, 2016 | 22.63 | 22.93 | 22.49 | 22.92 | 16,479 | +0.03(+0.11%) |
Feb 23, 2016 | 22.98 | 23.02 | 22.80 | 22.90 | 334,454 | -0.18(-0.76%) |
Feb 22, 2016 | 22.94 | 23.16 | 22.94 | 23.07 | 25,510 | +0.35(+1.54%) |
Feb 19, 2016 | 22.65 | 22.73 | 22.52 | 22.72 | 23,872 | -0.04(-0.19%) |
Feb 18, 2016 | 22.85 | 22.85 | 22.74 | 22.77 | 12,298 | -0.05(-0.22%) |
Feb 17, 2016 | 22.58 | 22.91 | 22.58 | 22.82 | 19,631 | +0.38(+1.71%) |
Feb 16, 2016 | 22.26 | 22.49 | 22.14 | 22.43 | 45,292 | +0.47(+2.15%) |
Feb 12, 2016 | 21.72 | 21.96 | 21.96 | 21.96 | 34,960 | +0.40(+1.87%) |
Feb 11, 2016 | 21.61 | 21.78 | 21.31 | 21.56 | 60,195 | -0.43(-1.96%) |
Feb 10, 2016 | 22.23 | 22.26 | 21.99 | 21.99 | 15,433 | -0.06(-0.26%) |
Feb 09, 2016 | 21.79 | 22.22 | 21.79 | 22.05 | 45,936 | +0.04(+0.20%) |
Feb 08, 2016 | 21.99 | 22.00 | 21.76 | 22.00 | 21,450 | -0.25(-1.14%) |
Feb 05, 2016 | 22.42 | 22.43 | 22.17 | 22.26 | 13,223 | -0.24(-1.09%) |
Feb 04, 2016 | 22.08 | 22.65 | 22.08 | 22.50 | 17,432 | +0.44(+1.98%) |
Feb 03, 2016 | 21.94 | 22.11 | 21.57 | 22.07 | 20,963 | +0.27(+1.24%) |
Feb 02, 2016 | 22.07 | 22.07 | 21.75 | 21.79 | 17,587 | -0.47(-2.10%) |
Feb 01, 2016 | 22.21 | 22.36 | 22.07 | 22.26 | 314,002 | -0.06(-0.28%) |
Jan 29, 2016 | 21.84 | 22.33 | 21.84 | 22.32 | 122,436 | +0.57(+2.64%) |
Jan 28, 2016 | 21.74 | 21.78 | 21.55 | 21.75 | 20,299 | +0.17(+0.77%) |
Jan 27, 2016 | 21.74 | 21.95 | 21.55 | 21.58 | 15,205 | -0.24(-1.08%) |
Jan 26, 2016 | 21.47 | 21.87 | 21.47 | 21.82 | 16,859 | +0.42(+1.96%) |
Jan 25, 2016 | 21.64 | 21.64 | 21.35 | 21.40 | 328,008 | -0.29(-1.36%) |
Jan 22, 2016 | 21.73 | 21.80 | 21.50 | 21.70 | 23,884 | +0.22(+1.05%) |
Jan 21, 2016 | 21.39 | 21.67 | 21.28 | 21.47 | 30,528 | +0.11(+0.49%) |
Jan 20, 2016 | 21.29 | 21.55 | 20.81 | 21.37 | 114,779 | -0.28(-1.29%) |
Jan 19, 2016 | 21.87 | 21.89 | 21.43 | 21.65 | 459,992 | -0.04(-0.16%) |
Jan 15, 2016 | 21.51 | 21.68 | 21.68 | 21.68 | 59,523 | -0.38(-1.71%) |
Jan 14, 2016 | 21.87 | 22.20 | 21.67 | 22.06 | 49,149 | +0.24(+1.08%) |
Jan 13, 2016 | 22.42 | 22.42 | 21.73 | 21.82 | 111,365 | -0.53(-2.35%) |
Jan 12, 2016 | 22.35 | 22.39 | 22.05 | 22.35 | 273,406 | +0.12(+0.55%) |
Jan 11, 2016 | 22.29 | 22.29 | 22.01 | 22.22 | 367,157 | +0.04(+0.20%) |
Jan 08, 2016 | 22.63 | 22.63 | 22.14 | 22.18 | 47,094 | -0.27(-1.21%) |
Jan 07, 2016 | 22.73 | 22.81 | 22.41 | 22.45 | 226,589 | -0.64(-2.77%) |
Jan 06, 2016 | 23.19 | 23.31 | 23.00 | 23.09 | 79,239 | -0.39(-1.68%) |
Jan 05, 2016 | 23.50 | 23.50 | 23.36 | 23.48 | 36,470 | +0.02(+0.07%) |
Jan 04, 2016 | 23.41 | 23.54 | 23.22 | 23.47 | 701,012 | -0.35(-1.47%) |
Dec 31, 2015 | 23.88 | 23.82 | 23.82 | 23.82 | 56,210 | -0.11(-0.48%) |
Dec 30, 2015 | 24.07 | 24.12 | 23.90 | 23.93 | 1,067,612 | -0.18(-0.76%) |
Dec 29, 2015 | 23.97 | 24.15 | 23.97 | 24.11 | 25,860 | +0.24(+0.99%) |
Dec 28, 2015 | 23.85 | 23.91 | 23.73 | 23.88 | 146,666 | -0.08(-0.33%) |
Dec 24, 2015 | 23.85 | 23.96 | 23.96 | 23.96 | 8,342 | +0.01(+0.04%) |
Dec 23, 2015 | 23.77 | 23.99 | 23.77 | 23.95 | 62,868 | +0.32(+1.37%) |
Dec 22, 2015 | 23.46 | 23.73 | 23.37 | 23.62 | 666,925 | +0.27(+1.16%) |
Dec 21, 2015 | 23.31 | 23.42 | 23.25 | 23.35 | 673,547 | +0.17(+0.72%) |
Dec 18, 2015 | 23.48 | 23.48 | 23.19 | 23.19 | 20,261 | -0.38(-1.61%) |
Dec 17, 2015 | 24.01 | 24.01 | 23.57 | 23.57 | 10,416 | -0.33(-1.39%) |
Dec 16, 2015 | 23.64 | 23.98 | 23.61 | 23.90 | 21,502 | +0.35(+1.47%) |
Dec 15, 2015 | 23.55 | 23.59 | 23.48 | 23.55 | 41,892 | +0.05(+0.19%) |
Dec 14, 2015 | 23.51 | 23.51 | 23.24 | 23.51 | 24,808 | +0.03(+0.11%) |
Dec 11, 2015 | 23.77 | 23.77 | 23.40 | 23.48 | 41,587 | -0.37(-1.57%) |
Dec 10, 2015 | 23.91 | 24.00 | 23.76 | 23.85 | 43,459 | +0.08(+0.33%) |
Dec 09, 2015 | 23.79 | 24.03 | 23.63 | 23.78 | 443,319 | -0.06(-0.26%) |
Dec 08, 2015 | 23.97 | 23.98 | 23.78 | 23.84 | 25,285 | -0.34(-1.41%) |
Dec 07, 2015 | 24.29 | 24.29 | 24.11 | 24.18 | 13,923 | -0.17(-0.72%) |
Dec 04, 2015 | 24.13 | 24.38 | 24.09 | 24.35 | 24,831 | +0.28(+1.16%) |
Dec 03, 2015 | 24.48 | 24.48 | 23.99 | 24.07 | 29,261 | -0.30(-1.22%) |
Dec 02, 2015 | 24.67 | 24.67 | 24.35 | 24.37 | 48,640 | -0.32(-1.31%) |
Dec 01, 2015 | 24.59 | 24.74 | 24.51 | 24.69 | 44,167 | +0.15(+0.60%) |
Nov 30, 2015 | 24.70 | 24.71 | 24.52 | 24.54 | 22,420 | -0.15(-0.60%) |
Nov 27, 2015 | 24.63 | 24.71 | 24.61 | 24.69 | 12,266 | +0.05(+0.21%) |
Nov 25, 2015 | 24.65 | 24.64 | 24.64 | 24.64 | 18,594 | +0.03(+0.11%) |
Nov 24, 2015 | 24.45 | 24.67 | 24.43 | 24.61 | 21,012 | +0.02(+0.07%) |
Nov 23, 2015 | 24.66 | 24.73 | 24.51 | 24.59 | 91,299 | -0.09(-0.37%) |
Nov 20, 2015 | 24.63 | 24.79 | 24.63 | 24.69 | 26,591 | +0.12(+0.48%) |
Nov 19, 2015 | 24.46 | 24.58 | 24.45 | 24.57 | 17,101 | +0.11(+0.46%) |
Nov 18, 2015 | 24.21 | 24.46 | 24.18 | 24.45 | 28,718 | +0.34(+1.41%) |
Nov 17, 2015 | 24.16 | 24.24 | 24.09 | 24.11 | 23,951 | -0.07(-0.29%) |
Nov 16, 2015 | 23.81 | 24.18 | 23.81 | 24.18 | 22,258 | +0.32(+1.35%) |
Nov 13, 2015 | 23.87 | 24.05 | 23.83 | 23.86 | 25,079 | -0.09(-0.36%) |
Nov 12, 2015 | 24.14 | 24.27 | 23.95 | 23.95 | 23,358 | -0.40(-1.65%) |
Nov 11, 2015 | 24.39 | 24.44 | 24.31 | 24.35 | 77,740 | +0.02(+0.07%) |
Nov 10, 2015 | 24.22 | 24.38 | 24.18 | 24.33 | 1,122,615 | +0.04(+0.18%) |
Nov 09, 2015 | 24.44 | 24.45 | 24.11 | 24.29 | 20,363 | -0.21(-0.85%) |
Nov 06, 2015 | 24.52 | 24.52 | 24.26 | 24.50 | 35,652 | -0.02(-0.07%) |
Nov 05, 2015 | 24.47 | 24.55 | 24.33 | 24.52 | 16,676 | +0.03(+0.14%) |
Nov 04, 2015 | 24.57 | 24.59 | 24.43 | 24.48 | 30,310 | -0.03(-0.11%) |
Nov 03, 2015 | 24.47 | 24.59 | 24.45 | 24.51 | 288,016 | -0.03(-0.14%) |
Nov 02, 2015 | 24.30 | 24.57 | 24.25 | 24.54 | 595,781 | +0.34(+1.40%) |
Oct 30, 2015 | 24.25 | 24.32 | 24.20 | 24.20 | 22,883 | -0.03(-0.14%) |
Oct 29, 2015 | 24.19 | 24.27 | 24.12 | 24.24 | 19,870 | -0.02(-0.07%) |
Oct 28, 2015 | 24.04 | 24.25 | 23.95 | 24.25 | 384,438 | +0.31(+1.31%) |
Oct 27, 2015 | 24.10 | 24.10 | 23.91 | 23.94 | 18,171 | -0.32(-1.33%) |
Oct 26, 2015 | 24.28 | 24.35 | 24.20 | 24.26 | 149,270 | -0.02(-0.07%) |
Oct 23, 2015 | 24.38 | 24.39 | 24.18 | 24.28 | 227,136 | +0.07(+0.29%) |
Oct 22, 2015 | 23.93 | 24.32 | 23.93 | 24.21 | 17,574 | +0.52(+2.20%) |
Oct 21, 2015 | 23.77 | 23.91 | 23.67 | 23.69 | 20,290 | +0.03(+0.12%) |
Oct 20, 2015 | 23.48 | 23.71 | 23.43 | 23.66 | 330,734 | +0.14(+0.59%) |
Oct 19, 2015 | 23.42 | 23.55 | 23.40 | 23.52 | 22,037 | +0.01(+0.04%) |
Oct 16, 2015 | 23.71 | 23.71 | 23.43 | 23.51 | 12,082 | -0.10(-0.41%) |
Oct 15, 2015 | 23.45 | 23.63 | 23.37 | 23.61 | 9,370 | +0.24(+1.04%) |
Oct 14, 2015 | 23.64 | 23.64 | 23.37 | 23.37 | 21,575 | -0.28(-1.18%) |
Oct 13, 2015 | 23.77 | 23.88 | 23.64 | 23.64 | 27,875 | -0.27(-1.12%) |
Oct 12, 2015 | 23.92 | 23.96 | 23.83 | 23.91 | 30,838 | -0.03(-0.14%) |
Oct 09, 2015 | 23.95 | 24.02 | 23.86 | 23.95 | 273,683 | +0.04(+0.17%) |
Oct 08, 2015 | 23.45 | 23.94 | 23.45 | 23.91 | 23,033 | +0.41(+1.74%) |
Oct 07, 2015 | 23.32 | 23.58 | 23.32 | 23.50 | 21,989 | +0.32(+1.39%) |
Oct 06, 2015 | 23.17 | 23.31 | 23.17 | 23.17 | 20,737 | -0.01(-0.04%) |
Oct 05, 2015 | 22.67 | 23.19 | 22.67 | 23.18 | 26,058 | +0.71(+3.18%) |
Oct 02, 2015 | 21.95 | 22.47 | 21.90 | 22.47 | 8,285 | +0.27(+1.22%) |
Oct 01, 2015 | 22.27 | 22.28 | 22.00 | 22.20 | 19,049 | -0.04(-0.16%) |
Sep 30, 2015 | 22.11 | 22.23 | 22.02 | 22.23 | 19,798 | +0.32(+1.44%) |
Sep 29, 2015 | 21.86 | 21.92 | 21.79 | 21.92 | 28,796 | +0.10(+0.48%) |
Sep 28, 2015 | 22.14 | 22.22 | 21.82 | 21.82 | 37,050 | -0.46(-2.07%) |
Sep 25, 2015 | 22.42 | 22.42 | 22.25 | 22.28 | 35,846 | +0.03(+0.12%) |
Sep 24, 2015 | 22.20 | 22.27 | 21.96 | 22.25 | 65,828 | -0.15(-0.66%) |
Sep 23, 2015 | 22.60 | 22.63 | 22.33 | 22.40 | 242,423 | -0.16(-0.70%) |
Sep 22, 2015 | 22.59 | 22.69 | 22.43 | 22.56 | 18,003 | -0.34(-1.48%) |
Sep 21, 2015 | 22.92 | 23.04 | 22.81 | 22.90 | 8,257 | +0.11(+0.50%) |
Sep 18, 2015 | 22.96 | 23.05 | 22.76 | 22.78 | 17,899 | -0.49(-2.12%) |
Sep 17, 2015 | 23.41 | 23.61 | 23.28 | 23.28 | 11,165 | -0.19(-0.81%) |
Sep 16, 2015 | 23.24 | 23.47 | 23.24 | 23.47 | 32,882 | +0.24(+1.04%) |
Sep 15, 2015 | 22.91 | 23.28 | 22.91 | 23.22 | 393,201 | +0.42(+1.82%) |
Sep 14, 2015 | 22.98 | 22.98 | 22.81 | 22.81 | 31,389 | -0.16(-0.68%) |
Sep 11, 2015 | 22.82 | 22.96 | 22.76 | 22.96 | 12,006 | +0.09(+0.41%) |
Sep 10, 2015 | 22.85 | 23.02 | 22.82 | 22.87 | 29,638 | +0.02(+0.08%) |
Sep 09, 2015 | 23.25 | 23.33 | 22.82 | 22.85 | 36,329 | -0.24(-1.05%) |
Sep 08, 2015 | 22.87 | 23.09 | 22.84 | 23.09 | 308,056 | +0.53(+2.34%) |
Sep 04, 2015 | 22.56 | 22.57 | 22.57 | 22.57 | 13,396 | -0.28(-1.22%) |
Sep 03, 2015 | 22.84 | 23.00 | 22.76 | 22.84 | 24,533 | +0.18(+0.79%) |
Sep 02, 2015 | 22.60 | 22.67 | 22.44 | 22.67 | 219,425 | +0.31(+1.39%) |
Sep 01, 2015 | 22.56 | 22.64 | 22.23 | 22.36 | 52,617 | -0.66(-2.87%) |
Aug 31, 2015 | 23.02 | 23.13 | 22.90 | 23.02 | 20,153 | -0.12(-0.52%) |
Aug 28, 2015 | 22.99 | 23.16 | 22.97 | 23.14 | 18,287 | +0.09(+0.38%) |
Aug 27, 2015 | 22.76 | 23.10 | 22.70 | 23.05 | 103,278 | +0.53(+2.35%) |
Aug 26, 2015 | 22.39 | 22.55 | 21.94 | 22.52 | 36,190 | +0.59(+2.68%) |
Aug 25, 2015 | 22.69 | 22.69 | 21.93 | 21.93 | 111,817 | -0.31(-1.40%) |
Aug 24, 2015 | 22.06 | 22.83 | 17.44 | 22.24 | 1,267,683 | -0.75(-3.28%) |
Aug 21, 2015 | 23.38 | 23.42 | 22.98 | 23.00 | 48,359 | -0.59(-2.49%) |
Aug 20, 2015 | 23.95 | 23.95 | 23.58 | 23.59 | 30,019 | -0.53(-2.19%) |
Aug 19, 2015 | 24.24 | 24.30 | 24.03 | 24.12 | 23,111 | -0.23(-0.96%) |
Aug 18, 2015 | 24.35 | 24.38 | 24.31 | 24.35 | 12,103 | -0.03(-0.14%) |
Aug 17, 2015 | 24.18 | 24.41 | 24.04 | 24.38 | 172,813 | +0.10(+0.43%) |
Aug 14, 2015 | 24.11 | 24.30 | 24.11 | 24.28 | 13,930 | +0.17(+0.72%) |
Aug 13, 2015 | 24.08 | 24.19 | 24.08 | 24.11 | 69,806 | -0.05(-0.21%) |
Aug 12, 2015 | 23.98 | 24.19 | 23.79 | 24.16 | 37,472 | -0.02(-0.07%) |
Aug 11, 2015 | 24.26 | 24.26 | 24.05 | 24.18 | 24,471 | -0.24(-0.99%) |
Aug 10, 2015 | 24.18 | 24.45 | 24.14 | 24.42 | 21,718 | +0.46(+1.92%) |
Aug 07, 2015 | 24.05 | 24.05 | 23.90 | 23.96 | 12,244 | -0.12(-0.50%) |
Aug 06, 2015 | 24.24 | 24.24 | 24.03 | 24.08 | 45,651 | -0.15(-0.61%) |
Aug 05, 2015 | 24.25 | 24.37 | 24.19 | 24.23 | 21,483 | +0.14(+0.57%) |
Aug 04, 2015 | 24.10 | 24.23 | 24.05 | 24.09 | 82,558 | -0.01(-0.04%) |
Aug 03, 2015 | 24.19 | 24.24 | 23.99 | 24.10 | 312,914 | -0.17(-0.72%) |
Jul 31, 2015 | 24.31 | 24.35 | 24.27 | 24.27 | 32,334 | -0.02(-0.07%) |
Jul 30, 2015 | 24.21 | 24.29 | 24.14 | 24.29 | 12,640 | -0.01(-0.04%) |
Jul 29, 2015 | 23.98 | 24.31 | 23.97 | 24.30 | 27,400 | +0.37(+1.56%) |
Jul 28, 2015 | 23.71 | 23.97 | 23.65 | 23.92 | 59,643 | +0.39(+1.66%) |
Jul 27, 2015 | 23.55 | 23.61 | 23.47 | 23.53 | 132,604 | -0.16(-0.66%) |
Jul 24, 2015 | 23.99 | 23.99 | 23.64 | 23.69 | 32,665 | -0.28(-1.16%) |
Jul 23, 2015 | 24.18 | 24.23 | 23.93 | 23.97 | 75,131 | -0.21(-0.86%) |
Jul 22, 2015 | 24.27 | 24.33 | 24.16 | 24.18 | 37,177 | -0.16(-0.64%) |
Jul 21, 2015 | 24.43 | 24.46 | 24.29 | 24.33 | 20,249 | -0.24(-0.99%) |
Jul 20, 2015 | 24.59 | 24.64 | 24.57 | 24.57 | 458,722 | -0.03(-0.11%) |
Jul 17, 2015 | 24.60 | 24.63 | 24.54 | 24.60 | 28,810 | -0.00(-0.00%) |
Jul 16, 2015 | 24.57 | 24.64 | 24.57 | 24.60 | 47,115 | +0.12(+0.51%) |
Jul 15, 2015 | 24.54 | 24.63 | 24.44 | 24.48 | 68,165 | -0.14(-0.58%) |
Jul 14, 2015 | 24.52 | 24.65 | 24.51 | 24.62 | 22,975 | +0.08(+0.32%) |
Jul 13, 2015 | 24.50 | 24.55 | 24.45 | 24.54 | 23,106 | +0.24(+1.00%) |
Jul 10, 2015 | 24.26 | 24.32 | 24.19 | 24.30 | 62,245 | +0.21(+0.86%) |
Jul 09, 2015 | 24.22 | 24.30 | 24.08 | 24.09 | 37,524 | +0.10(+0.43%) |
Jul 08, 2015 | 24.15 | 24.22 | 23.94 | 23.99 | 28,353 | -0.42(-1.74%) |
Jul 07, 2015 | 24.31 | 24.42 | 24.01 | 24.41 | 38,984 | +0.14(+0.57%) |
Jul 06, 2015 | 24.24 | 24.39 | 24.17 | 24.27 | 1,403,171 | -0.15(-0.60%) |
Jul 02, 2015 | 24.48 | 24.42 | 24.42 | 24.42 | 18,247 | +0.01(+0.04%) |
Jul 01, 2015 | 24.53 | 24.53 | 24.33 | 24.41 | 72,281 | +0.03(+0.14%) |
Jun 30, 2015 | 24.54 | 24.55 | 24.26 | 24.37 | 1,305,187 | +0.03(+0.11%) |
Jun 29, 2015 | 24.54 | 24.68 | 24.34 | 24.35 | 29,075 | -0.43(-1.75%) |
Jun 26, 2015 | 24.76 | 24.83 | 24.73 | 24.78 | 14,312 | +0.03(+0.14%) |
Jun 25, 2015 | 24.95 | 24.96 | 24.72 | 24.75 | 39,537 | -0.19(-0.76%) |
Jun 24, 2015 | 25.05 | 25.14 | 24.91 | 24.94 | 39,596 | -0.21(-0.83%) |
Jun 23, 2015 | 25.17 | 25.21 | 25.11 | 25.15 | 15,692 | -0.03(-0.14%) |
Jun 22, 2015 | 25.21 | 25.23 | 25.15 | 25.18 | 22,846 | +0.10(+0.41%) |
Jun 19, 2015 | 25.03 | 25.20 | 25.03 | 25.08 | 21,414 | -0.21(-0.84%) |
Jun 18, 2015 | 25.10 | 25.34 | 25.10 | 25.29 | 17,242 | +0.26(+1.02%) |
Jun 17, 2015 | 25.02 | 25.08 | 24.89 | 25.03 | 16,957 | +0.06(+0.24%) |
Jun 16, 2015 | 24.96 | 24.99 | 24.88 | 24.97 | 26,779 | -0.01(-0.03%) |
Jun 15, 2015 | 25.03 | 25.03 | 24.83 | 24.98 | 28,216 | -0.16(-0.62%) |
Jun 12, 2015 | 25.22 | 25.25 | 25.10 | 25.14 | 22,671 | -0.13(-0.51%) |
Jun 11, 2015 | 25.26 | 25.31 | 25.21 | 25.27 | 19,211 | +0.09(+0.34%) |
Jun 10, 2015 | 24.99 | 25.22 | 24.99 | 25.18 | 19,106 | +0.26(+1.02%) |
Jun 09, 2015 | 24.89 | 25.01 | 24.82 | 24.93 | 21,088 | -0.02(-0.09%) |
Jun 08, 2015 | 24.99 | 25.06 | 24.94 | 24.95 | 41,541 | -0.10(-0.42%) |
Jun 05, 2015 | 25.01 | 25.10 | 24.92 | 25.05 | 42,559 | +0.03(+0.11%) |
Jun 04, 2015 | 25.18 | 25.26 | 25.02 | 25.02 | 130,548 | -0.30(-1.18%) |
Jun 03, 2015 | 25.28 | 25.41 | 25.19 | 25.32 | 21,753 | +0.17(+0.67%) |
Jun 02, 2015 | 24.98 | 25.27 | 24.98 | 25.15 | 17,242 | +0.06(+0.24%) |
Jun 01, 2015 | 25.08 | 25.15 | 24.94 | 25.09 | 153,041 | +0.04(+0.17%) |
May 29, 2015 | 25.24 | 25.24 | 24.96 | 25.05 | 36,927 | -0.21(-0.82%) |
May 28, 2015 | 25.27 | 25.28 | 25.14 | 25.26 | 15,016 | -0.11(-0.44%) |
May 27, 2015 | 25.26 | 25.40 | 25.21 | 25.37 | 22,822 | +0.14(+0.55%) |
May 26, 2015 | 25.45 | 25.45 | 25.15 | 25.23 | 25,611 | -0.28(-1.09%) |
May 22, 2015 | 25.57 | 25.51 | 25.51 | 25.51 | 22,173 | -0.10(-0.38%) |
May 21, 2015 | 25.52 | 25.65 | 25.52 | 25.61 | 15,575 | +0.11(+0.42%) |
May 20, 2015 | 25.53 | 25.54 | 25.41 | 25.50 | 18,184 | +0.02(+0.10%) |
May 19, 2015 | 25.57 | 25.57 | 25.46 | 25.48 | 13,878 | -0.05(-0.20%) |
May 18, 2015 | 25.43 | 25.54 | 25.41 | 25.53 | 19,263 | +0.09(+0.34%) |
May 15, 2015 | 25.52 | 25.52 | 25.40 | 25.44 | 20,800 | -0.03(-0.14%) |
May 14, 2015 | 25.37 | 25.49 | 25.35 | 25.47 | 40,678 | +0.24(+0.95%) |
May 13, 2015 | 25.33 | 25.33 | 25.16 | 25.24 | 63,804 | +0.10(+0.38%) |
May 12, 2015 | 25.02 | 25.21 | 24.98 | 25.14 | 17,566 | -0.06(-0.25%) |
May 11, 2015 | 25.11 | 25.28 | 25.11 | 25.20 | 48,605 | -0.00(-0.01%) |
May 08, 2015 | 25.09 | 25.30 | 25.09 | 25.21 | 51,287 | +0.27(+1.09%) |
May 07, 2015 | 24.84 | 25.02 | 24.84 | 24.93 | 20,656 | +0.14(+0.58%) |
May 06, 2015 | 24.81 | 24.94 | 24.70 | 24.79 | 45,415 | -0.10(-0.38%) |
May 05, 2015 | 25.15 | 25.25 | 24.84 | 24.89 | 20,974 | -0.29(-1.17%) |
May 04, 2015 | 25.22 | 25.27 | 25.15 | 25.18 | 86,738 | +0.08(+0.31%) |