Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.00 | 25.10 | 25.00 | 25.08 | 264,169 | +0.03(+0.14%) |
May 27, 2016 | 25.07 | 25.05 | 25.05 | 25.05 | 223,322 | -0.03(-0.14%) |
May 26, 2016 | 25.05 | 25.11 | 25.03 | 25.08 | 276,097 | +0.07(+0.29%) |
May 25, 2016 | 25.03 | 25.09 | 25.01 | 25.01 | 289,762 | -0.02(-0.08%) |
May 24, 2016 | 25.05 | 25.06 | 25.01 | 25.03 | 426,505 | -0.04(-0.16%) |
May 23, 2016 | 25.08 | 25.09 | 25.04 | 25.07 | 183,897 | -0.00(-0.02%) |
May 20, 2016 | 25.05 | 25.08 | 25.02 | 25.07 | 293,290 | +0.01(+0.06%) |
May 19, 2016 | 25.03 | 25.07 | 25.02 | 25.06 | 3,435,052 | +0.03(+0.12%) |
May 18, 2016 | 25.12 | 25.12 | 25.00 | 25.03 | 148,137 | -0.14(-0.54%) |
May 17, 2016 | 25.17 | 25.20 | 25.14 | 25.16 | 204,866 | -0.02(-0.08%) |
May 16, 2016 | 25.20 | 25.20 | 25.16 | 25.18 | 209,450 | -0.07(-0.27%) |
May 13, 2016 | 25.17 | 25.25 | 25.16 | 25.25 | 532,960 | +0.07(+0.27%) |
May 12, 2016 | 25.18 | 25.21 | 25.15 | 25.18 | 299,677 | -0.04(-0.16%) |
May 11, 2016 | 25.19 | 25.26 | 25.15 | 25.22 | 228,548 | +0.02(+0.08%) |
May 10, 2016 | 25.20 | 25.21 | 25.17 | 25.20 | 233,207 | +0.00(+0.00%) |
May 09, 2016 | 25.18 | 25.20 | 25.15 | 25.20 | 215,823 | +0.06(+0.23%) |
May 06, 2016 | 25.18 | 25.20 | 25.14 | 25.14 | 259,657 | -0.05(-0.19%) |
May 05, 2016 | 25.15 | 25.20 | 25.10 | 25.19 | 576,504 | +0.03(+0.12%) |
May 04, 2016 | 25.13 | 25.16 | 25.08 | 25.16 | 297,072 | +0.05(+0.19%) |
May 03, 2016 | 25.10 | 25.14 | 25.09 | 25.11 | 261,877 | +0.10(+0.39%) |
May 02, 2016 | 25.07 | 25.07 | 25.02 | 25.02 | 503,012 | -0.04(-0.16%) |
Apr 29, 2016 | 25.02 | 25.10 | 25.01 | 25.06 | 595,698 | -0.02(-0.08%) |
Apr 28, 2016 | 25.02 | 25.08 | 24.99 | 25.08 | 200,967 | +0.06(+0.23%) |
Apr 27, 2016 | 24.96 | 25.02 | 24.95 | 25.02 | 231,781 | +0.09(+0.35%) |
Apr 26, 2016 | 24.94 | 24.96 | 24.90 | 24.93 | 219,451 | -0.03(-0.12%) |
Apr 25, 2016 | 24.99 | 25.00 | 24.96 | 24.96 | 358,975 | -0.04(-0.16%) |
Apr 22, 2016 | 25.02 | 25.02 | 24.96 | 25.00 | 187,507 | +0.01(+0.04%) |
Apr 21, 2016 | 24.98 | 25.04 | 24.97 | 24.99 | 962,483 | -0.07(-0.27%) |
Apr 20, 2016 | 25.12 | 25.17 | 25.03 | 25.06 | 162,524 | -0.08(-0.31%) |
Apr 19, 2016 | 25.14 | 25.15 | 25.10 | 25.13 | 237,549 | -0.01(-0.04%) |
Apr 18, 2016 | 25.16 | 25.16 | 25.12 | 25.14 | 317,719 | -0.03(-0.12%) |
Apr 15, 2016 | 25.15 | 25.20 | 25.14 | 25.17 | 241,278 | +0.05(+0.19%) |
Apr 14, 2016 | 25.13 | 25.15 | 25.10 | 25.12 | 271,351 | -0.02(-0.08%) |
Apr 13, 2016 | 25.11 | 25.18 | 25.11 | 25.14 | 280,187 | -0.02(-0.08%) |
Apr 12, 2016 | 25.17 | 25.19 | 25.13 | 25.16 | 216,873 | -0.05(-0.19%) |
Apr 11, 2016 | 25.19 | 25.23 | 25.17 | 25.21 | 217,912 | -0.02(-0.08%) |
Apr 08, 2016 | 25.23 | 25.24 | 25.19 | 25.23 | 578,288 | -0.02(-0.08%) |
Apr 07, 2016 | 25.23 | 25.27 | 25.19 | 25.25 | 915,773 | +0.07(+0.27%) |
Apr 06, 2016 | 25.17 | 25.21 | 25.13 | 25.18 | 183,323 | -0.04(-0.15%) |
Apr 05, 2016 | 25.18 | 25.23 | 25.18 | 25.22 | 333,517 | +0.10(+0.39%) |
Apr 04, 2016 | 25.14 | 25.17 | 25.11 | 25.12 | 263,244 | +0.01(+0.04%) |
Apr 01, 2016 | 25.11 | 25.13 | 25.07 | 25.11 | 410,827 | +0.00(+0.00%) |
Mar 31, 2016 | 25.05 | 25.13 | 25.05 | 25.11 | 500,374 | +0.07(+0.27%) |
Mar 30, 2016 | 25.04 | 25.07 | 24.99 | 25.05 | 569,932 | -0.04(-0.16%) |
Mar 29, 2016 | 25.01 | 25.09 | 24.99 | 25.09 | 297,339 | +0.13(+0.51%) |
Mar 28, 2016 | 24.95 | 25.00 | 24.93 | 24.96 | 1,192,915 | +0.00(+0.00%) |
Mar 24, 2016 | 25.11 | 24.96 | 24.96 | 24.96 | 2,265,370 | -0.01(-0.06%) |
Mar 23, 2016 | 24.89 | 24.99 | 24.88 | 24.97 | 274,717 | +0.09(+0.37%) |
Mar 22, 2016 | 24.92 | 24.96 | 24.88 | 24.88 | 258,724 | -0.03(-0.12%) |
Mar 21, 2016 | 25.04 | 25.04 | 24.89 | 24.91 | 283,239 | -0.06(-0.23%) |
Mar 18, 2016 | 24.97 | 24.98 | 24.93 | 24.97 | 346,262 | +0.04(+0.16%) |
Mar 17, 2016 | 24.93 | 24.95 | 24.90 | 24.93 | 2,936,771 | +0.02(+0.08%) |
Mar 16, 2016 | 24.81 | 24.91 | 24.77 | 24.91 | 265,155 | +0.10(+0.39%) |
Mar 15, 2016 | 24.95 | 24.95 | 24.81 | 24.81 | 506,033 | +0.01(+0.04%) |
Mar 14, 2016 | 24.81 | 24.85 | 24.80 | 24.80 | 205,665 | +0.00(+0.00%) |
Mar 11, 2016 | 24.87 | 24.87 | 24.78 | 24.80 | 243,305 | -0.06(-0.23%) |
Mar 10, 2016 | 24.92 | 24.96 | 24.83 | 24.86 | 473,584 | -0.05(-0.20%) |
Mar 09, 2016 | 24.93 | 24.94 | 24.89 | 24.91 | 433,662 | -0.07(-0.27%) |
Mar 08, 2016 | 24.99 | 25.01 | 24.95 | 24.98 | 536,537 | +0.12(+0.47%) |
Mar 07, 2016 | 24.89 | 24.89 | 24.84 | 24.86 | 444,792 | -0.05(-0.20%) |
Mar 04, 2016 | 24.93 | 24.94 | 24.87 | 24.91 | 1,518,340 | -0.03(-0.12%) |
Mar 03, 2016 | 24.90 | 24.99 | 24.90 | 24.94 | 2,464,790 | +0.00(+0.00%) |
Mar 02, 2016 | 24.92 | 24.95 | 24.89 | 24.94 | 368,126 | -0.01(-0.04%) |
Mar 01, 2016 | 25.11 | 25.11 | 24.93 | 24.95 | 1,396,366 | -0.14(-0.57%) |
Feb 29, 2016 | 25.06 | 25.10 | 25.04 | 25.09 | 339,892 | +0.04(+0.17%) |
Feb 26, 2016 | 25.08 | 25.08 | 25.02 | 25.05 | 1,628,686 | -0.09(-0.35%) |
Feb 25, 2016 | 25.11 | 25.17 | 25.10 | 25.14 | 426,462 | +0.05(+0.19%) |
Feb 24, 2016 | 25.15 | 25.22 | 25.09 | 25.09 | 165,070 | -0.02(-0.08%) |
Feb 23, 2016 | 25.04 | 25.12 | 25.01 | 25.11 | 316,555 | +0.04(+0.16%) |
Feb 22, 2016 | 25.06 | 25.09 | 25.05 | 25.07 | 538,404 | -0.02(-0.08%) |
Feb 19, 2016 | 25.06 | 25.12 | 25.05 | 25.09 | 455,061 | +0.00(+0.00%) |
Feb 18, 2016 | 24.98 | 25.11 | 24.96 | 25.09 | 312,862 | +0.08(+0.31%) |
Feb 17, 2016 | 24.98 | 25.02 | 24.95 | 25.01 | 496,650 | -0.04(-0.15%) |
Feb 16, 2016 | 25.09 | 25.09 | 25.03 | 25.05 | 521,003 | -0.06(-0.23%) |
Feb 12, 2016 | 25.14 | 25.11 | 25.11 | 25.11 | 673,317 | -0.14(-0.54%) |
Feb 11, 2016 | 25.32 | 25.35 | 25.21 | 25.24 | 473,694 | +0.07(+0.27%) |
Feb 10, 2016 | 25.22 | 25.52 | 25.07 | 25.17 | 1,316,951 | +0.07(+0.27%) |
Feb 09, 2016 | 25.15 | 25.18 | 25.13 | 25.11 | 494,946 | +0.00(+0.00%) |
Feb 08, 2016 | 25.06 | 25.15 | 25.05 | 25.11 | 2,097,561 | +0.13(+0.51%) |
Feb 05, 2016 | 24.93 | 25.00 | 24.91 | 24.98 | 212,856 | +0.01(+0.04%) |
Feb 04, 2016 | 24.93 | 24.98 | 24.91 | 24.97 | 609,465 | +0.05(+0.20%) |
Feb 03, 2016 | 24.94 | 25.04 | 24.92 | 24.92 | 205,121 | -0.04(-0.16%) |
Feb 02, 2016 | 24.92 | 24.96 | 24.90 | 24.96 | 465,295 | +0.16(+0.63%) |
Feb 01, 2016 | 24.81 | 24.89 | 24.79 | 24.80 | 2,387,072 | -0.06(-0.23%) |
Jan 29, 2016 | 24.86 | 24.88 | 24.81 | 24.86 | 1,987,249 | +0.08(+0.31%) |
Jan 28, 2016 | 24.73 | 24.79 | 24.71 | 24.78 | 215,261 | +0.05(+0.20%) |
Jan 27, 2016 | 24.74 | 24.76 | 24.68 | 24.74 | 264,512 | -0.01(-0.04%) |
Jan 26, 2016 | 24.71 | 24.76 | 24.70 | 24.75 | 199,390 | +0.02(+0.08%) |
Jan 25, 2016 | 24.73 | 24.74 | 24.70 | 24.73 | 395,969 | +0.03(+0.12%) |
Jan 22, 2016 | 24.66 | 24.71 | 24.63 | 24.70 | 674,702 | -0.03(-0.12%) |
Jan 21, 2016 | 24.80 | 24.81 | 24.72 | 24.73 | 7,192,018 | -0.04(-0.16%) |
Jan 20, 2016 | 24.81 | 24.83 | 24.74 | 24.77 | 1,618,230 | +0.09(+0.35%) |
Jan 19, 2016 | 24.64 | 24.72 | 24.64 | 24.68 | 573,680 | -0.01(-0.04%) |
Jan 15, 2016 | 24.73 | 24.69 | 24.69 | 24.69 | 1,287,792 | +0.08(+0.34%) |
Jan 14, 2016 | 24.64 | 24.66 | 24.57 | 24.61 | 584,952 | -0.04(-0.18%) |
Jan 13, 2016 | 24.58 | 24.68 | 24.54 | 24.65 | 345,586 | +0.07(+0.28%) |
Jan 12, 2016 | 24.48 | 24.62 | 24.47 | 24.58 | 375,164 | +0.08(+0.32%) |
Jan 11, 2016 | 24.47 | 24.54 | 24.47 | 24.50 | 222,540 | -0.04(-0.16%) |
Jan 08, 2016 | 24.50 | 24.56 | 24.47 | 24.54 | 2,593,190 | +0.03(+0.12%) |
Jan 07, 2016 | 24.48 | 24.52 | 24.43 | 24.51 | 194,834 | +0.05(+0.20%) |
Jan 06, 2016 | 24.45 | 24.53 | 24.42 | 24.46 | 385,052 | +0.10(+0.40%) |
Jan 05, 2016 | 24.38 | 24.40 | 24.35 | 24.37 | 280,318 | -0.03(-0.12%) |
Jan 04, 2016 | 24.45 | 24.49 | 24.37 | 24.40 | 278,153 | +0.06(+0.24%) |
Dec 31, 2015 | 24.32 | 24.34 | 24.34 | 24.34 | 449,342 | +0.03(+0.12%) |
Dec 30, 2015 | 24.29 | 24.33 | 24.26 | 24.31 | 394,377 | +0.01(+0.04%) |
Dec 29, 2015 | 24.38 | 24.40 | 24.28 | 24.30 | 495,166 | -0.11(-0.44%) |
Dec 28, 2015 | 24.39 | 24.45 | 24.34 | 24.41 | 161,190 | +0.02(+0.08%) |
Dec 24, 2015 | 24.37 | 24.39 | 24.39 | 24.39 | 269,152 | +0.03(+0.11%) |
Dec 23, 2015 | 24.36 | 24.37 | 24.31 | 24.36 | 407,545 | -0.04(-0.16%) |
Dec 22, 2015 | 24.42 | 24.43 | 24.37 | 24.40 | 446,394 | -0.05(-0.20%) |
Dec 21, 2015 | 24.46 | 24.47 | 24.42 | 24.45 | 342,536 | +0.00(+0.00%) |
Dec 18, 2015 | 24.43 | 24.46 | 24.39 | 24.45 | 350,228 | +0.06(+0.24%) |
Dec 17, 2015 | 24.36 | 24.40 | 24.32 | 24.39 | 213,369 | +0.08(+0.32%) |
Dec 16, 2015 | 24.31 | 24.43 | 24.28 | 24.31 | 279,820 | -0.03(-0.12%) |
Dec 15, 2015 | 24.35 | 24.37 | 24.32 | 24.34 | 178,038 | -0.06(-0.24%) |
Dec 14, 2015 | 24.54 | 24.54 | 24.40 | 24.40 | 1,046,780 | -0.13(-0.51%) |
Dec 11, 2015 | 24.48 | 24.54 | 24.46 | 24.52 | 403,107 | +0.14(+0.56%) |
Dec 10, 2015 | 24.39 | 24.42 | 24.37 | 24.39 | 168,877 | +0.00(+0.00%) |
Dec 09, 2015 | 24.37 | 24.43 | 24.33 | 24.39 | 396,477 | -0.02(-0.08%) |
Dec 08, 2015 | 24.41 | 24.42 | 24.36 | 24.41 | 219,574 | +0.03(+0.12%) |
Dec 07, 2015 | 24.33 | 24.42 | 24.33 | 24.38 | 796,417 | +0.06(+0.24%) |
Dec 04, 2015 | 24.28 | 24.35 | 24.28 | 24.32 | 574,767 | +0.04(+0.16%) |
Dec 03, 2015 | 24.38 | 24.38 | 24.23 | 24.28 | 204,452 | -0.17(-0.71%) |
Dec 02, 2015 | 24.45 | 24.46 | 24.40 | 24.46 | 182,641 | -0.01(-0.04%) |
Dec 01, 2015 | 24.40 | 24.49 | 24.37 | 24.47 | 242,886 | +0.07(+0.27%) |
Nov 30, 2015 | 24.36 | 24.40 | 24.34 | 24.40 | 405,896 | +0.05(+0.20%) |
Nov 27, 2015 | 24.36 | 24.39 | 24.35 | 24.35 | 123,896 | -0.03(-0.12%) |
Nov 25, 2015 | 24.34 | 24.38 | 24.38 | 24.38 | 238,486 | +0.01(+0.04%) |
Nov 24, 2015 | 24.35 | 24.39 | 24.33 | 24.37 | 234,171 | +0.02(+0.08%) |
Nov 23, 2015 | 24.31 | 24.36 | 24.29 | 24.35 | 436,021 | +0.02(+0.08%) |
Nov 20, 2015 | 24.35 | 24.37 | 24.33 | 24.33 | 148,567 | -0.02(-0.10%) |
Nov 19, 2015 | 24.37 | 24.38 | 24.34 | 24.36 | 381,270 | +0.03(+0.14%) |
Nov 18, 2015 | 24.28 | 24.33 | 24.27 | 24.32 | 436,886 | -0.01(-0.04%) |
Nov 17, 2015 | 24.29 | 24.34 | 24.25 | 24.33 | 197,206 | +0.01(+0.04%) |
Nov 16, 2015 | 24.34 | 24.35 | 24.29 | 24.32 | 675,943 | +0.01(+0.04%) |
Nov 13, 2015 | 24.25 | 24.31 | 24.25 | 24.31 | 187,688 | +0.06(+0.24%) |
Nov 12, 2015 | 24.26 | 24.28 | 24.23 | 24.25 | 230,803 | +0.06(+0.24%) |
Nov 11, 2015 | 24.25 | 24.29 | 24.20 | 24.20 | 223,790 | -0.05(-0.20%) |
Nov 10, 2015 | 24.27 | 24.31 | 24.22 | 24.25 | 803,827 | +0.03(+0.12%) |
Nov 09, 2015 | 24.18 | 24.25 | 24.18 | 24.22 | 1,174,653 | -0.01(-0.04%) |
Nov 06, 2015 | 24.24 | 24.26 | 24.22 | 24.23 | 179,894 | -0.13(-0.52%) |
Nov 05, 2015 | 24.36 | 24.40 | 24.33 | 24.35 | 578,050 | -0.02(-0.08%) |
Nov 04, 2015 | 24.38 | 24.42 | 24.34 | 24.37 | 2,249,956 | -0.03(-0.12%) |
Nov 03, 2015 | 24.41 | 24.43 | 24.37 | 24.40 | 219,357 | -0.03(-0.12%) |
Nov 02, 2015 | 24.43 | 24.47 | 24.42 | 24.43 | 396,664 | -0.07(-0.28%) |
Oct 30, 2015 | 24.43 | 24.50 | 24.43 | 24.50 | 521,338 | +0.03(+0.12%) |
Oct 29, 2015 | 24.51 | 24.53 | 24.45 | 24.47 | 194,444 | -0.09(-0.35%) |
Oct 28, 2015 | 24.63 | 24.74 | 24.54 | 24.56 | 161,397 | -0.08(-0.31%) |
Oct 27, 2015 | 24.62 | 24.66 | 24.61 | 24.63 | 188,371 | +0.04(+0.16%) |
Oct 26, 2015 | 24.59 | 24.60 | 24.58 | 24.59 | 491,320 | +0.03(+0.12%) |
Oct 23, 2015 | 24.59 | 24.59 | 24.54 | 24.57 | 333,118 | -0.06(-0.26%) |
Oct 22, 2015 | 24.63 | 24.67 | 24.60 | 24.63 | 220,699 | +0.01(+0.03%) |
Oct 21, 2015 | 24.58 | 24.63 | 24.58 | 24.62 | 105,592 | +0.06(+0.24%) |
Oct 20, 2015 | 24.57 | 24.58 | 24.54 | 24.57 | 136,450 | -0.06(-0.24%) |
Oct 19, 2015 | 24.64 | 24.64 | 24.58 | 24.62 | 944,061 | -0.01(-0.04%) |
Oct 16, 2015 | 24.64 | 24.69 | 24.61 | 24.63 | 128,426 | -0.01(-0.04%) |
Oct 15, 2015 | 24.65 | 24.67 | 24.63 | 24.64 | 132,088 | -0.06(-0.24%) |
Oct 14, 2015 | 24.63 | 24.70 | 24.63 | 24.70 | 172,645 | +0.09(+0.37%) |
Oct 13, 2015 | 24.60 | 24.66 | 24.57 | 24.61 | 881,305 | +0.02(+0.10%) |
Oct 12, 2015 | 24.58 | 24.77 | 24.52 | 24.58 | 670,818 | +0.07(+0.28%) |
Oct 09, 2015 | 24.51 | 24.55 | 24.48 | 24.52 | 185,760 | -0.03(-0.12%) |
Oct 08, 2015 | 24.65 | 24.65 | 24.51 | 24.55 | 183,672 | -0.04(-0.16%) |
Oct 07, 2015 | 24.55 | 24.60 | 24.55 | 24.58 | 740,137 | -0.03(-0.12%) |
Oct 06, 2015 | 24.58 | 24.63 | 24.55 | 24.61 | 548,010 | +0.02(+0.08%) |
Oct 05, 2015 | 24.69 | 24.69 | 24.56 | 24.59 | 209,476 | -0.08(-0.31%) |
Oct 02, 2015 | 24.79 | 24.79 | 24.64 | 24.67 | 207,429 | +0.07(+0.28%) |
Oct 01, 2015 | 24.59 | 24.63 | 24.57 | 24.60 | 271,915 | +0.03(+0.14%) |
Sep 30, 2015 | 24.54 | 24.60 | 24.54 | 24.57 | 181,585 | -0.02(-0.06%) |
Sep 29, 2015 | 24.56 | 24.63 | 24.53 | 24.59 | 689,518 | +0.07(+0.28%) |
Sep 28, 2015 | 24.47 | 24.62 | 24.45 | 24.52 | 128,385 | +0.09(+0.36%) |
Sep 25, 2015 | 24.44 | 24.51 | 24.40 | 24.43 | 1,077,948 | -0.05(-0.20%) |
Sep 24, 2015 | 24.52 | 24.57 | 24.47 | 24.48 | 176,605 | +0.02(+0.08%) |
Sep 23, 2015 | 24.42 | 24.50 | 24.39 | 24.46 | 115,285 | +0.02(+0.08%) |
Sep 22, 2015 | 24.43 | 24.49 | 24.41 | 24.44 | 200,733 | +0.07(+0.28%) |
Sep 21, 2015 | 24.42 | 24.42 | 24.34 | 24.37 | 103,596 | -0.10(-0.39%) |
Sep 18, 2015 | 24.44 | 24.49 | 24.36 | 24.47 | 116,951 | +0.10(+0.40%) |
Sep 17, 2015 | 24.26 | 24.44 | 24.24 | 24.37 | 114,613 | +0.12(+0.48%) |
Sep 16, 2015 | 24.25 | 24.29 | 24.24 | 24.26 | 155,380 | +0.00(+0.00%) |
Sep 15, 2015 | 24.38 | 24.38 | 24.26 | 24.26 | 149,425 | -0.15(-0.63%) |
Sep 14, 2015 | 24.40 | 24.43 | 24.37 | 24.41 | 183,903 | +0.03(+0.12%) |
Sep 11, 2015 | 24.37 | 24.42 | 24.37 | 24.38 | 815,452 | +0.03(+0.12%) |
Sep 10, 2015 | 24.39 | 24.39 | 24.34 | 24.35 | 225,712 | -0.03(-0.12%) |
Sep 09, 2015 | 24.35 | 24.40 | 24.28 | 24.38 | 560,853 | +0.04(+0.16%) |
Sep 08, 2015 | 24.38 | 24.43 | 24.34 | 24.34 | 859,551 | -0.09(-0.36%) |
Sep 04, 2015 | 24.43 | 24.43 | 24.43 | 24.43 | 139,735 | +0.03(+0.12%) |
Sep 03, 2015 | 24.38 | 24.41 | 24.35 | 24.40 | 142,263 | +0.04(+0.16%) |
Sep 02, 2015 | 24.39 | 24.40 | 24.33 | 24.36 | 250,662 | -0.03(-0.12%) |
Sep 01, 2015 | 24.45 | 24.45 | 24.34 | 24.39 | 333,821 | +0.05(+0.19%) |
Aug 31, 2015 | 24.38 | 24.46 | 24.33 | 24.35 | 685,091 | -0.01(-0.04%) |
Aug 28, 2015 | 24.41 | 24.45 | 24.35 | 24.36 | 422,127 | -0.04(-0.16%) |
Aug 27, 2015 | 24.39 | 24.46 | 24.28 | 24.39 | 192,650 | +0.03(+0.12%) |
Aug 26, 2015 | 24.42 | 24.48 | 24.35 | 24.37 | 182,269 | -0.14(-0.55%) |
Aug 25, 2015 | 24.48 | 24.54 | 24.42 | 24.50 | 254,508 | -0.06(-0.24%) |
Aug 24, 2015 | 24.68 | 24.71 | 24.40 | 24.56 | 888,300 | -0.01(-0.04%) |
Aug 21, 2015 | 24.52 | 24.59 | 24.50 | 24.57 | 262,961 | +0.07(+0.28%) |
Aug 20, 2015 | 24.47 | 24.52 | 24.47 | 24.50 | 161,252 | +0.03(+0.12%) |
Aug 19, 2015 | 24.34 | 24.49 | 24.34 | 24.47 | 197,405 | +0.09(+0.36%) |
Aug 18, 2015 | 24.39 | 24.42 | 24.37 | 24.39 | 219,360 | -0.04(-0.16%) |
Aug 17, 2015 | 24.41 | 24.45 | 24.39 | 24.42 | 216,293 | +0.04(+0.16%) |
Aug 14, 2015 | 24.38 | 24.41 | 24.35 | 24.39 | 131,588 | -0.02(-0.08%) |
Aug 13, 2015 | 24.39 | 24.44 | 24.32 | 24.40 | 192,378 | -0.04(-0.16%) |
Aug 12, 2015 | 24.45 | 24.53 | 24.43 | 24.44 | 119,774 | -0.01(-0.04%) |
Aug 11, 2015 | 24.45 | 24.48 | 24.42 | 24.45 | 123,958 | +0.12(+0.48%) |
Aug 10, 2015 | 24.34 | 24.37 | 24.31 | 24.34 | 129,997 | -0.07(-0.28%) |
Aug 07, 2015 | 24.34 | 24.41 | 24.33 | 24.40 | 119,771 | +0.06(+0.24%) |
Aug 06, 2015 | 24.32 | 24.35 | 24.31 | 24.35 | 153,262 | +0.07(+0.28%) |
Aug 05, 2015 | 24.31 | 24.31 | 24.24 | 24.28 | 123,521 | +3.37(+16.12%) |
Aug 04, 2015 | 20.89 | 20.96 | 20.78 | 20.91 | 927,198 | -3.52(-14.39%) |
Aug 03, 2015 | 24.37 | 24.43 | 24.32 | 24.42 | 200,369 | +0.06(+0.24%) |
Jul 31, 2015 | 24.35 | 24.38 | 24.34 | 24.37 | 88,572 | +0.08(+0.31%) |
Jul 30, 2015 | 24.26 | 24.29 | 24.24 | 24.29 | 87,940 | +0.03(+0.12%) |
Jul 29, 2015 | 24.29 | 24.32 | 24.23 | 24.26 | 76,523 | -0.03(-0.14%) |
Jul 28, 2015 | 24.30 | 24.31 | 24.26 | 24.30 | 306,620 | -0.02(-0.10%) |
Jul 27, 2015 | 24.34 | 24.35 | 24.30 | 24.32 | 177,617 | +0.04(+0.16%) |
Jul 24, 2015 | 24.29 | 24.29 | 24.24 | 24.28 | 133,400 | +0.02(+0.10%) |
Jul 23, 2015 | 24.19 | 24.26 | 24.16 | 24.26 | 81,546 | +0.06(+0.26%) |
Jul 22, 2015 | 24.16 | 24.21 | 24.13 | 24.19 | 171,436 | +0.04(+0.16%) |
Jul 21, 2015 | 24.10 | 24.17 | 24.10 | 24.16 | 343,431 | +0.02(+0.08%) |
Jul 20, 2015 | 24.12 | 24.16 | 24.10 | 24.14 | 139,914 | -0.04(-0.16%) |
Jul 17, 2015 | 24.13 | 24.17 | 24.13 | 24.17 | 199,930 | +0.01(+0.04%) |
Jul 16, 2015 | 24.09 | 24.16 | 24.09 | 24.16 | 117,844 | +0.02(+0.08%) |
Jul 15, 2015 | 24.06 | 24.16 | 24.06 | 24.15 | 105,983 | +0.05(+0.20%) |
Jul 14, 2015 | 24.07 | 24.10 | 24.06 | 24.10 | 104,590 | +0.05(+0.22%) |
Jul 13, 2015 | 24.03 | 24.09 | 24.03 | 24.04 | 533,980 | -0.05(-0.22%) |
Jul 10, 2015 | 24.11 | 24.34 | 24.06 | 24.10 | 262,649 | -0.09(-0.36%) |
Jul 09, 2015 | 24.24 | 24.25 | 24.18 | 24.18 | 219,193 | -0.13(-0.56%) |
Jul 08, 2015 | 24.28 | 24.33 | 24.22 | 24.32 | 393,008 | +0.06(+0.24%) |
Jul 07, 2015 | 24.28 | 24.33 | 24.24 | 24.26 | 1,298,096 | +0.06(+0.24%) |
Jul 06, 2015 | 24.23 | 24.23 | 24.15 | 24.20 | 139,135 | +0.11(+0.44%) |
Jul 02, 2015 | 24.09 | 24.10 | 24.10 | 24.10 | 114,754 | +0.06(+0.24%) |
Jul 01, 2015 | 24.04 | 24.08 | 24.03 | 24.04 | 231,046 | -0.07(-0.29%) |
Jun 30, 2015 | 24.11 | 24.19 | 24.11 | 24.11 | 295,107 | -0.04(-0.16%) |
Jun 29, 2015 | 24.07 | 24.17 | 24.06 | 24.15 | 202,506 | +0.15(+0.64%) |
Jun 26, 2015 | 23.99 | 24.00 | 23.97 | 23.99 | 113,722 | -0.06(-0.24%) |
Jun 25, 2015 | 24.05 | 24.08 | 24.01 | 24.05 | 128,595 | -0.03(-0.12%) |
Jun 24, 2015 | 24.04 | 24.09 | 24.02 | 24.08 | 184,308 | +0.04(+0.16%) |
Jun 23, 2015 | 24.02 | 24.08 | 24.01 | 24.04 | 534,630 | -0.04(-0.16%) |
Jun 22, 2015 | 24.13 | 24.14 | 24.06 | 24.08 | 151,992 | -0.12(-0.48%) |
Jun 19, 2015 | 24.19 | 24.21 | 24.16 | 24.20 | 778,772 | +0.08(+0.32%) |
Jun 18, 2015 | 24.12 | 24.14 | 24.06 | 24.12 | 478,157 | -0.05(-0.20%) |
Jun 17, 2015 | 24.13 | 24.21 | 24.04 | 24.17 | 223,781 | +0.05(+0.20%) |
Jun 16, 2015 | 24.10 | 24.14 | 24.08 | 24.12 | 106,383 | +0.05(+0.20%) |
Jun 15, 2015 | 24.12 | 24.14 | 24.06 | 24.07 | 212,383 | +0.01(+0.04%) |
Jun 12, 2015 | 24.07 | 24.12 | 24.04 | 24.06 | 111,914 | -0.01(-0.04%) |
Jun 11, 2015 | 23.99 | 24.07 | 23.98 | 24.07 | 93,790 | +0.12(+0.48%) |
Jun 10, 2015 | 23.96 | 24.18 | 23.93 | 23.96 | 455,877 | -0.04(-0.16%) |
Jun 09, 2015 | 24.04 | 24.04 | 23.99 | 23.99 | 109,519 | -0.05(-0.20%) |
Jun 08, 2015 | 24.04 | 24.10 | 24.04 | 24.04 | 196,073 | +0.00(+0.00%) |
Jun 05, 2015 | 24.08 | 24.08 | 24.00 | 24.04 | 122,369 | -0.10(-0.40%) |
Jun 04, 2015 | 24.13 | 24.15 | 24.09 | 24.14 | 130,642 | +0.06(+0.24%) |
Jun 03, 2015 | 24.10 | 24.14 | 24.05 | 24.08 | 150,789 | -0.10(-0.40%) |
Jun 02, 2015 | 24.19 | 24.22 | 24.15 | 24.18 | 4,803,010 | -0.08(-0.32%) |