Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.70 | 25.80 | 25.63 | 25.67 | 1,047,227 | -0.04(-0.15%) |
Mar 30, 2016 | 25.69 | 25.88 | 25.64 | 25.71 | 834,560 | +0.17(+0.65%) |
Mar 29, 2016 | 25.09 | 25.55 | 25.03 | 25.54 | 896,092 | +0.42(+1.67%) |
Mar 28, 2016 | 25.24 | 25.24 | 25.08 | 25.13 | 2,347,057 | -0.05(-0.22%) |
Mar 24, 2016 | 25.04 | 25.18 | 25.18 | 25.18 | 751,449 | +0.02(+0.07%) |
Mar 23, 2016 | 25.34 | 25.37 | 25.11 | 25.16 | 797,584 | -0.22(-0.85%) |
Mar 22, 2016 | 25.21 | 25.46 | 25.19 | 25.38 | 1,170,505 | +0.06(+0.24%) |
Mar 21, 2016 | 25.18 | 25.33 | 25.18 | 25.32 | 985,800 | +0.06(+0.25%) |
Mar 18, 2016 | 25.30 | 25.31 | 25.12 | 25.25 | 2,197,539 | +0.07(+0.26%) |
Mar 17, 2016 | 25.02 | 25.25 | 25.01 | 25.19 | 560,780 | +0.10(+0.39%) |
Mar 16, 2016 | 24.75 | 25.13 | 24.74 | 25.09 | 1,202,168 | +0.32(+1.29%) |
Mar 15, 2016 | 24.63 | 24.79 | 24.58 | 24.77 | 828,159 | +0.07(+0.27%) |
Mar 14, 2016 | 24.61 | 24.76 | 24.58 | 24.70 | 898,031 | -0.01(-0.03%) |
Mar 11, 2016 | 24.51 | 24.71 | 24.47 | 24.71 | 560,428 | +0.43(+1.79%) |
Mar 10, 2016 | 24.43 | 24.54 | 23.97 | 24.28 | 1,186,562 | -0.04(-0.15%) |
Mar 09, 2016 | 24.19 | 24.33 | 24.11 | 24.31 | 1,010,463 | +0.24(+0.99%) |
Mar 08, 2016 | 24.09 | 24.29 | 24.02 | 24.08 | 970,325 | -0.17(-0.72%) |
Mar 07, 2016 | 24.27 | 24.37 | 24.08 | 24.25 | 1,139,271 | -0.13(-0.55%) |
Mar 04, 2016 | 24.36 | 24.53 | 24.21 | 24.38 | 544,087 | +0.08(+0.35%) |
Mar 03, 2016 | 24.32 | 24.32 | 24.11 | 24.30 | 666,187 | -0.00(-0.02%) |
Mar 02, 2016 | 24.20 | 24.30 | 24.12 | 24.30 | 831,192 | +0.06(+0.24%) |
Mar 01, 2016 | 23.69 | 24.25 | 23.68 | 24.25 | 995,328 | +0.73(+3.12%) |
Feb 29, 2016 | 23.64 | 23.84 | 23.51 | 23.51 | 1,095,208 | -0.14(-0.59%) |
Feb 26, 2016 | 23.85 | 23.87 | 23.59 | 23.65 | 601,966 | -0.04(-0.16%) |
Feb 25, 2016 | 23.51 | 23.69 | 23.25 | 23.69 | 377,780 | +0.29(+1.24%) |
Feb 24, 2016 | 22.93 | 23.43 | 22.78 | 23.40 | 898,765 | +0.22(+0.97%) |
Feb 23, 2016 | 23.51 | 23.53 | 23.16 | 23.17 | 840,622 | -0.45(-1.89%) |
Feb 22, 2016 | 23.50 | 23.64 | 23.50 | 23.62 | 584,989 | +0.32(+1.37%) |
Feb 19, 2016 | 23.15 | 23.36 | 23.14 | 23.30 | 477,202 | +0.07(+0.29%) |
Feb 18, 2016 | 23.50 | 23.50 | 23.21 | 23.23 | 886,187 | -0.14(-0.62%) |
Feb 17, 2016 | 22.91 | 23.42 | 22.91 | 23.38 | 1,239,762 | +0.56(+2.44%) |
Feb 16, 2016 | 22.63 | 22.83 | 22.52 | 22.82 | 1,771,793 | +0.47(+2.09%) |
Feb 12, 2016 | 22.29 | 22.35 | 22.35 | 22.35 | 739,398 | +0.29(+1.31%) |
Feb 11, 2016 | 21.83 | 22.22 | 21.77 | 22.06 | 1,851,604 | -0.03(-0.14%) |
Feb 10, 2016 | 22.30 | 22.56 | 22.08 | 22.10 | 1,021,187 | +0.04(+0.17%) |
Feb 09, 2016 | 21.91 | 22.30 | 21.85 | 22.06 | 1,576,992 | -0.10(-0.44%) |
Feb 08, 2016 | 22.11 | 22.22 | 21.75 | 22.15 | 2,056,150 | -0.34(-1.50%) |
Feb 05, 2016 | 23.21 | 23.22 | 22.43 | 22.49 | 2,696,478 | -0.86(-3.68%) |
Feb 04, 2016 | 23.22 | 23.53 | 23.05 | 23.35 | 1,574,472 | +0.08(+0.33%) |
Feb 03, 2016 | 23.51 | 23.54 | 22.93 | 23.27 | 1,545,944 | -0.07(-0.31%) |
Feb 02, 2016 | 23.78 | 23.78 | 23.28 | 23.35 | 1,560,914 | -0.50(-2.11%) |
Feb 01, 2016 | 23.70 | 23.94 | 23.65 | 23.85 | 1,693,789 | +0.04(+0.16%) |
Jan 29, 2016 | 23.26 | 23.81 | 23.26 | 23.81 | 987,874 | +0.79(+3.42%) |
Jan 28, 2016 | 23.07 | 23.10 | 22.71 | 23.02 | 2,269,561 | +0.36(+1.60%) |
Jan 27, 2016 | 23.06 | 23.15 | 22.60 | 22.66 | 1,046,861 | -0.60(-2.59%) |
Jan 26, 2016 | 23.16 | 23.33 | 22.96 | 23.26 | 969,154 | +0.22(+0.97%) |
Jan 25, 2016 | 23.34 | 23.41 | 23.02 | 23.04 | 504,330 | -0.35(-1.51%) |
Jan 22, 2016 | 23.16 | 23.39 | 23.15 | 23.39 | 916,153 | +0.66(+2.91%) |
Jan 21, 2016 | 22.81 | 23.09 | 22.49 | 22.73 | 1,157,592 | +0.04(+0.17%) |
Jan 20, 2016 | 22.39 | 22.91 | 21.98 | 22.69 | 1,833,304 | -0.11(-0.48%) |
Jan 19, 2016 | 23.10 | 23.16 | 22.59 | 22.80 | 1,787,684 | -0.05(-0.22%) |
Jan 15, 2016 | 22.90 | 22.85 | 22.85 | 22.85 | 1,764,289 | -0.75(-3.19%) |
Jan 14, 2016 | 23.25 | 23.76 | 22.90 | 23.60 | 1,092,166 | +0.47(+2.03%) |
Jan 13, 2016 | 23.98 | 24.02 | 23.12 | 23.13 | 1,303,648 | -0.70(-2.92%) |
Jan 12, 2016 | 23.80 | 23.91 | 23.52 | 23.83 | 1,173,746 | +0.29(+1.24%) |
Jan 11, 2016 | 23.59 | 23.66 | 23.23 | 23.54 | 1,410,464 | +0.12(+0.51%) |
Jan 08, 2016 | 23.81 | 23.91 | 23.40 | 23.42 | 1,840,939 | -0.19(-0.79%) |
Jan 07, 2016 | 23.92 | 24.19 | 23.60 | 23.60 | 1,826,330 | -0.80(-3.28%) |
Jan 06, 2016 | 24.35 | 24.59 | 24.25 | 24.41 | 1,144,921 | -0.32(-1.28%) |
Jan 05, 2016 | 24.97 | 24.99 | 24.67 | 24.72 | 946,221 | -0.12(-0.50%) |
Jan 04, 2016 | 24.73 | 24.86 | 24.47 | 24.85 | 2,088,546 | -0.38(-1.52%) |
Dec 31, 2015 | 25.49 | 25.23 | 25.23 | 25.23 | 519,233 | -0.36(-1.42%) |
Dec 30, 2015 | 25.78 | 25.79 | 25.59 | 25.59 | 707,416 | -0.20(-0.76%) |
Dec 29, 2015 | 25.58 | 25.86 | 25.57 | 25.79 | 382,760 | +0.34(+1.34%) |
Dec 28, 2015 | 25.37 | 25.45 | 25.20 | 25.45 | 598,356 | +0.01(+0.06%) |
Dec 24, 2015 | 25.46 | 25.43 | 25.43 | 25.43 | 123,020 | -0.02(-0.08%) |
Dec 23, 2015 | 25.34 | 25.46 | 25.33 | 25.45 | 1,567,890 | +0.20(+0.80%) |
Dec 22, 2015 | 25.18 | 25.28 | 25.06 | 25.25 | 1,723,900 | +0.16(+0.63%) |
Dec 21, 2015 | 25.07 | 25.11 | 24.87 | 25.09 | 1,153,048 | +0.23(+0.95%) |
Dec 18, 2015 | 25.30 | 25.35 | 24.84 | 24.86 | 1,198,933 | -0.49(-1.95%) |
Dec 17, 2015 | 25.85 | 25.85 | 25.34 | 25.35 | 1,377,762 | -0.38(-1.48%) |
Dec 16, 2015 | 25.53 | 25.78 | 25.33 | 25.73 | 1,301,236 | +0.33(+1.31%) |
Dec 15, 2015 | 25.46 | 25.59 | 25.37 | 25.40 | 1,307,041 | +0.08(+0.33%) |
Dec 14, 2015 | 25.20 | 25.32 | 24.85 | 25.32 | 1,903,703 | +0.12(+0.49%) |
Dec 11, 2015 | 25.43 | 25.50 | 25.18 | 25.19 | 1,664,737 | -0.53(-2.06%) |
Dec 10, 2015 | 25.73 | 25.90 | 25.65 | 25.73 | 447,372 | +0.09(+0.34%) |
Dec 09, 2015 | 25.96 | 26.09 | 25.53 | 25.64 | 3,231,636 | -0.42(-1.60%) |
Dec 08, 2015 | 25.84 | 26.11 | 25.81 | 26.05 | 695,109 | -0.04(-0.17%) |
Dec 07, 2015 | 26.23 | 26.26 | 26.00 | 26.10 | 1,826,288 | -0.17(-0.66%) |
Dec 04, 2015 | 25.74 | 26.32 | 25.70 | 26.27 | 1,900,682 | +0.59(+2.28%) |
Dec 03, 2015 | 26.16 | 26.19 | 25.57 | 25.69 | 2,016,526 | -0.34(-1.32%) |
Dec 02, 2015 | 26.21 | 26.34 | 26.01 | 26.03 | 918,134 | -0.17(-0.64%) |
Dec 01, 2015 | 26.02 | 26.20 | 25.98 | 26.20 | 3,730,873 | +0.28(+1.08%) |
Nov 30, 2015 | 25.94 | 26.01 | 25.85 | 25.92 | 352,065 | +0.03(+0.11%) |
Nov 27, 2015 | 25.86 | 25.93 | 25.83 | 25.89 | 116,048 | +0.05(+0.19%) |
Nov 25, 2015 | 25.91 | 25.84 | 25.84 | 25.84 | 510,684 | -0.08(-0.32%) |
Nov 24, 2015 | 25.70 | 25.98 | 25.63 | 25.92 | 492,210 | +0.07(+0.25%) |
Nov 23, 2015 | 26.03 | 26.04 | 25.78 | 25.86 | 1,369,468 | -0.15(-0.59%) |
Nov 20, 2015 | 25.92 | 26.02 | 25.90 | 26.01 | 454,862 | +0.21(+0.83%) |
Nov 19, 2015 | 25.67 | 25.95 | 25.67 | 25.80 | 422,889 | +0.13(+0.50%) |
Nov 18, 2015 | 25.40 | 25.69 | 25.37 | 25.67 | 430,068 | +0.42(+1.66%) |
Nov 17, 2015 | 25.30 | 25.46 | 25.21 | 25.25 | 954,630 | -0.01(-0.04%) |
Nov 16, 2015 | 24.88 | 25.26 | 24.85 | 25.26 | 1,083,855 | +0.35(+1.42%) |
Nov 13, 2015 | 25.29 | 25.36 | 24.90 | 24.91 | 1,566,392 | -0.53(-2.10%) |
Nov 12, 2015 | 25.55 | 25.69 | 25.44 | 25.44 | 605,824 | -0.23(-0.91%) |
Nov 11, 2015 | 25.75 | 25.86 | 25.62 | 25.67 | 560,101 | -0.02(-0.07%) |
Nov 10, 2015 | 25.73 | 25.75 | 25.60 | 25.69 | 1,775,139 | -0.23(-0.89%) |
Nov 09, 2015 | 26.15 | 26.15 | 25.81 | 25.92 | 683,819 | -0.26(-0.99%) |
Nov 06, 2015 | 26.03 | 26.21 | 25.98 | 26.18 | 2,052,853 | +0.15(+0.56%) |
Nov 05, 2015 | 26.22 | 26.28 | 25.99 | 26.03 | 908,558 | -0.11(-0.41%) |
Nov 04, 2015 | 26.19 | 26.24 | 26.09 | 26.14 | 842,527 | +0.01(+0.03%) |
Nov 03, 2015 | 25.87 | 26.22 | 25.87 | 26.13 | 1,328,260 | +0.17(+0.67%) |
Nov 02, 2015 | 25.72 | 26.00 | 25.68 | 25.96 | 1,460,987 | +0.29(+1.14%) |
Oct 30, 2015 | 25.85 | 25.91 | 25.67 | 25.67 | 421,489 | -0.17(-0.65%) |
Oct 29, 2015 | 25.81 | 25.87 | 25.70 | 25.84 | 434,400 | -0.12(-0.48%) |
Oct 28, 2015 | 25.63 | 25.96 | 25.58 | 25.96 | 700,842 | +0.45(+1.77%) |
Oct 27, 2015 | 25.58 | 25.70 | 25.50 | 25.51 | 374,829 | -0.14(-0.55%) |
Oct 26, 2015 | 25.76 | 25.76 | 25.56 | 25.65 | 669,566 | -0.16(-0.60%) |
Oct 23, 2015 | 25.72 | 25.92 | 25.61 | 25.81 | 1,357,467 | +0.79(+3.17%) |
Oct 22, 2015 | 24.65 | 25.07 | 24.65 | 25.02 | 919,295 | +0.55(+2.26%) |
Oct 21, 2015 | 24.71 | 24.79 | 24.44 | 24.46 | 248,928 | -0.19(-0.78%) |
Oct 20, 2015 | 24.67 | 24.74 | 24.58 | 24.66 | 255,827 | -0.11(-0.43%) |
Oct 19, 2015 | 24.64 | 24.76 | 24.56 | 24.76 | 322,961 | +0.06(+0.25%) |
Oct 16, 2015 | 24.67 | 24.70 | 24.54 | 24.70 | 322,029 | +0.06(+0.26%) |
Oct 15, 2015 | 24.44 | 24.65 | 24.42 | 24.64 | 2,453,630 | +0.30(+1.22%) |
Oct 14, 2015 | 24.29 | 24.47 | 24.23 | 24.34 | 361,330 | -0.02(-0.08%) |
Oct 13, 2015 | 24.32 | 24.55 | 24.31 | 24.36 | 823,976 | -0.08(-0.35%) |
Oct 12, 2015 | 24.48 | 24.48 | 24.35 | 24.44 | 659,370 | -0.02(-0.10%) |
Oct 09, 2015 | 24.34 | 24.48 | 24.30 | 24.47 | 565,655 | +0.16(+0.66%) |
Oct 08, 2015 | 24.18 | 24.36 | 23.99 | 24.31 | 455,858 | +0.09(+0.38%) |
Oct 07, 2015 | 24.27 | 24.31 | 23.90 | 24.22 | 846,799 | +0.09(+0.37%) |
Oct 06, 2015 | 24.05 | 24.17 | 23.99 | 24.13 | 565,408 | +0.06(+0.25%) |
Oct 05, 2015 | 23.74 | 24.14 | 23.72 | 24.07 | 765,209 | +0.44(+1.86%) |
Oct 02, 2015 | 22.96 | 23.63 | 22.90 | 23.63 | 2,083,064 | +0.39(+1.66%) |
Oct 01, 2015 | 23.28 | 23.28 | 22.91 | 23.24 | 603,446 | +0.00(+0.01%) |
Sep 30, 2015 | 23.00 | 23.26 | 22.99 | 23.24 | 977,139 | +0.51(+2.26%) |
Sep 29, 2015 | 22.93 | 23.11 | 22.57 | 22.72 | 1,070,807 | -0.16(-0.71%) |
Sep 28, 2015 | 23.29 | 23.36 | 22.88 | 22.89 | 2,925,413 | -0.54(-2.30%) |
Sep 25, 2015 | 23.75 | 23.75 | 23.29 | 23.43 | 489,035 | -0.09(-0.39%) |
Sep 24, 2015 | 23.25 | 23.57 | 23.07 | 23.52 | 1,312,343 | +0.02(+0.10%) |
Sep 23, 2015 | 23.50 | 23.59 | 23.38 | 23.49 | 433,829 | +0.05(+0.23%) |
Sep 22, 2015 | 23.49 | 23.55 | 23.29 | 23.44 | 1,066,151 | -0.41(-1.70%) |
Sep 21, 2015 | 23.76 | 23.94 | 23.64 | 23.84 | 523,944 | +0.19(+0.80%) |
Sep 18, 2015 | 23.62 | 23.88 | 23.51 | 23.65 | 710,377 | -0.30(-1.24%) |
Sep 17, 2015 | 24.07 | 24.33 | 23.90 | 23.95 | 1,357,881 | -0.16(-0.67%) |
Sep 16, 2015 | 24.05 | 24.14 | 23.96 | 24.11 | 1,202,441 | +0.10(+0.43%) |
Sep 15, 2015 | 23.76 | 24.07 | 23.72 | 24.01 | 1,952,508 | +0.32(+1.34%) |
Sep 14, 2015 | 23.87 | 23.87 | 23.64 | 23.69 | 337,779 | -0.06(-0.25%) |
Sep 11, 2015 | 23.52 | 23.75 | 23.47 | 23.75 | 610,746 | +0.11(+0.49%) |
Sep 10, 2015 | 23.38 | 23.79 | 23.33 | 23.64 | 2,531,805 | +0.29(+1.22%) |
Sep 09, 2015 | 23.91 | 23.96 | 23.32 | 23.35 | 638,961 | -0.33(-1.41%) |
Sep 08, 2015 | 23.46 | 23.69 | 23.40 | 23.68 | 1,361,053 | +0.67(+2.91%) |
Sep 04, 2015 | 22.97 | 23.01 | 23.01 | 23.01 | 1,345,603 | -0.34(-1.44%) |
Sep 03, 2015 | 23.48 | 23.65 | 23.28 | 23.35 | 870,403 | -0.03(-0.11%) |
Sep 02, 2015 | 23.01 | 23.38 | 22.91 | 23.38 | 742,694 | +0.59(+2.60%) |
Sep 01, 2015 | 23.36 | 23.36 | 22.69 | 22.78 | 1,216,106 | -0.79(-3.35%) |
Aug 31, 2015 | 23.59 | 23.85 | 23.49 | 23.57 | 551,492 | -0.19(-0.81%) |
Aug 28, 2015 | 23.58 | 23.80 | 23.54 | 23.77 | 833,761 | +0.06(+0.25%) |
Aug 27, 2015 | 23.36 | 23.71 | 23.17 | 23.71 | 1,767,846 | +0.57(+2.48%) |
Aug 26, 2015 | 22.24 | 23.18 | 22.24 | 23.13 | 1,754,561 | +1.12(+5.06%) |
Aug 25, 2015 | 22.44 | 23.13 | 22.00 | 22.02 | 1,915,269 | -0.20(-0.89%) |
Aug 24, 2015 | 20.97 | 23.12 | 17.27 | 22.22 | 3,930,887 | -0.80(-3.47%) |
Aug 21, 2015 | 23.73 | 23.90 | 23.01 | 23.01 | 4,165,108 | -0.96(-4.00%) |
Aug 20, 2015 | 24.46 | 24.48 | 23.97 | 23.97 | 1,061,963 | -0.67(-2.72%) |
Aug 19, 2015 | 24.79 | 24.87 | 24.53 | 24.64 | 356,593 | -0.20(-0.82%) |
Aug 18, 2015 | 24.93 | 24.95 | 24.82 | 24.85 | 495,141 | -0.17(-0.66%) |
Aug 17, 2015 | 24.78 | 25.01 | 24.69 | 25.01 | 661,215 | +0.17(+0.68%) |
Aug 14, 2015 | 24.63 | 24.88 | 24.63 | 24.84 | 814,628 | +0.12(+0.50%) |
Aug 13, 2015 | 24.85 | 24.90 | 24.69 | 24.72 | 377,793 | -0.08(-0.31%) |
Aug 12, 2015 | 24.48 | 24.85 | 24.24 | 24.80 | 780,949 | +0.15(+0.63%) |
Aug 11, 2015 | 25.00 | 25.03 | 24.56 | 24.64 | 587,796 | -0.45(-1.79%) |
Aug 10, 2015 | 24.85 | 25.12 | 24.85 | 25.09 | 554,451 | +0.42(+1.72%) |
Aug 07, 2015 | 24.61 | 24.72 | 24.51 | 24.67 | 594,097 | +0.00(+0.01%) |
Aug 06, 2015 | 25.01 | 25.06 | 24.58 | 24.67 | 754,007 | -0.26(-1.03%) |
Aug 05, 2015 | 24.73 | 25.12 | 24.73 | 24.92 | 720,837 | +0.25(+1.02%) |
Aug 04, 2015 | 24.82 | 24.82 | 24.59 | 24.67 | 1,373,600 | -0.19(-0.74%) |
Aug 03, 2015 | 25.01 | 25.05 | 24.71 | 24.86 | 1,975,480 | -0.19(-0.74%) |
Jul 31, 2015 | 25.22 | 25.22 | 25.01 | 25.04 | 1,153,137 | -0.11(-0.42%) |
Jul 30, 2015 | 25.03 | 25.19 | 24.88 | 25.15 | 450,640 | +0.04(+0.16%) |
Jul 29, 2015 | 24.95 | 25.14 | 24.84 | 25.11 | 557,631 | +0.09(+0.37%) |
Jul 28, 2015 | 24.91 | 25.06 | 24.67 | 25.02 | 566,118 | +0.25(+1.01%) |
Jul 27, 2015 | 24.86 | 24.93 | 24.73 | 24.77 | 1,708,528 | -0.23(-0.93%) |
Jul 24, 2015 | 25.30 | 25.30 | 24.96 | 25.00 | 556,461 | -0.20(-0.81%) |
Jul 23, 2015 | 25.29 | 25.46 | 25.16 | 25.20 | 391,941 | -0.01(-0.06%) |
Jul 22, 2015 | 25.10 | 25.36 | 25.06 | 25.22 | 1,265,354 | -0.47(-1.81%) |
Jul 21, 2015 | 25.73 | 25.81 | 25.65 | 25.68 | 653,578 | -0.13(-0.49%) |
Jul 20, 2015 | 25.78 | 25.90 | 25.69 | 25.81 | 2,138,173 | +0.10(+0.38%) |
Jul 17, 2015 | 25.57 | 25.71 | 25.50 | 25.71 | 1,188,310 | +0.45(+1.76%) |
Jul 16, 2015 | 25.14 | 25.27 | 25.09 | 25.27 | 620,706 | +0.32(+1.27%) |
Jul 15, 2015 | 24.97 | 25.04 | 24.89 | 24.95 | 747,288 | +0.01(+0.06%) |
Jul 14, 2015 | 24.87 | 25.00 | 24.83 | 24.94 | 463,678 | +0.11(+0.45%) |
Jul 13, 2015 | 24.59 | 24.83 | 24.59 | 24.82 | 745,845 | +0.39(+1.59%) |
Jul 10, 2015 | 24.28 | 24.50 | 24.27 | 24.43 | 540,145 | +0.39(+1.62%) |
Jul 09, 2015 | 24.37 | 24.48 | 24.05 | 24.05 | 913,161 | -0.09(-0.36%) |
Jul 08, 2015 | 24.33 | 24.40 | 24.12 | 24.13 | 1,227,073 | -0.41(-1.67%) |
Jul 07, 2015 | 24.52 | 24.58 | 24.06 | 24.54 | 5,018,264 | +0.01(+0.05%) |
Jul 06, 2015 | 24.44 | 24.66 | 24.41 | 24.53 | 1,028,392 | -0.13(-0.51%) |
Jul 02, 2015 | 24.63 | 24.66 | 24.66 | 24.66 | 1,731,952 | +0.04(+0.16%) |
Jul 01, 2015 | 24.72 | 24.77 | 24.51 | 24.62 | 4,420,978 | +0.10(+0.40%) |
Jun 30, 2015 | 24.65 | 24.65 | 24.42 | 24.52 | 1,742,257 | +0.08(+0.35%) |
Jun 29, 2015 | 24.71 | 24.86 | 24.43 | 24.43 | 5,235,063 | -0.55(-2.19%) |
Jun 26, 2015 | 25.20 | 25.23 | 24.92 | 24.98 | 648,758 | -0.30(-1.17%) |
Jun 25, 2015 | 25.43 | 25.46 | 25.24 | 25.28 | 503,205 | -0.08(-0.31%) |
Jun 24, 2015 | 25.44 | 25.55 | 25.34 | 25.36 | 532,964 | -0.10(-0.40%) |
Jun 23, 2015 | 25.51 | 25.54 | 25.37 | 25.46 | 263,323 | -0.01(-0.04%) |
Jun 22, 2015 | 25.48 | 25.54 | 25.41 | 25.47 | 432,450 | +0.17(+0.68%) |
Jun 19, 2015 | 25.50 | 25.50 | 25.28 | 25.30 | 389,711 | -0.18(-0.72%) |
Jun 18, 2015 | 25.25 | 25.52 | 25.25 | 25.48 | 444,311 | +0.20(+0.80%) |
Jun 17, 2015 | 25.26 | 25.36 | 25.13 | 25.28 | 421,341 | +0.05(+0.19%) |
Jun 16, 2015 | 25.05 | 25.28 | 25.04 | 25.23 | 365,873 | +0.15(+0.61%) |
Jun 15, 2015 | 25.02 | 25.10 | 24.85 | 25.08 | 614,858 | -0.13(-0.51%) |
Jun 12, 2015 | 25.30 | 25.35 | 25.20 | 25.21 | 425,235 | -0.22(-0.86%) |
Jun 11, 2015 | 25.51 | 25.58 | 25.40 | 25.43 | 1,452,082 | -0.02(-0.09%) |
Jun 10, 2015 | 25.18 | 25.50 | 25.17 | 25.45 | 2,195,634 | +0.39(+1.57%) |
Jun 09, 2015 | 25.06 | 25.13 | 24.86 | 25.06 | 598,970 | -0.06(-0.25%) |
Jun 08, 2015 | 25.44 | 25.47 | 25.06 | 25.12 | 385,454 | -0.33(-1.30%) |
Jun 05, 2015 | 25.47 | 25.52 | 25.30 | 25.45 | 708,242 | -0.01(-0.06%) |
Jun 04, 2015 | 25.59 | 25.72 | 25.42 | 25.46 | 548,551 | -0.25(-0.96%) |
Jun 03, 2015 | 25.77 | 25.86 | 25.66 | 25.71 | 494,516 | +0.05(+0.20%) |
Jun 02, 2015 | 25.65 | 25.78 | 25.52 | 25.66 | 898,870 | -0.07(-0.28%) |
Jun 01, 2015 | 25.74 | 25.82 | 25.56 | 25.73 | 2,419,386 | +0.08(+0.30%) |
May 29, 2015 | 25.83 | 25.83 | 25.59 | 25.66 | 598,884 | -0.19(-0.72%) |
May 28, 2015 | 25.81 | 25.88 | 25.77 | 25.84 | 463,177 | -0.02(-0.07%) |
May 27, 2015 | 25.45 | 25.89 | 25.45 | 25.86 | 1,470,960 | +0.47(+1.86%) |
May 26, 2015 | 25.68 | 25.68 | 25.29 | 25.39 | 1,734,391 | -0.37(-1.45%) |
May 22, 2015 | 25.73 | 25.76 | 25.76 | 25.76 | 329,908 | +0.03(+0.10%) |
May 21, 2015 | 25.58 | 25.78 | 25.56 | 25.74 | 501,893 | +0.09(+0.36%) |
May 20, 2015 | 25.63 | 25.76 | 25.53 | 25.65 | 3,369,870 | +0.03(+0.10%) |
May 19, 2015 | 25.69 | 25.73 | 25.60 | 25.62 | 500,002 | -0.05(-0.20%) |
May 18, 2015 | 25.51 | 25.71 | 25.47 | 25.67 | 1,069,982 | +0.13(+0.49%) |
May 15, 2015 | 25.66 | 25.69 | 25.49 | 25.55 | 660,326 | -0.09(-0.35%) |
May 14, 2015 | 25.39 | 25.64 | 25.38 | 25.63 | 4,258,125 | +0.43(+1.72%) |
May 13, 2015 | 25.19 | 25.33 | 25.18 | 25.20 | 329,874 | +0.13(+0.51%) |
May 12, 2015 | 25.06 | 25.19 | 24.86 | 25.07 | 635,144 | -0.14(-0.54%) |
May 11, 2015 | 25.31 | 25.33 | 25.20 | 25.21 | 562,415 | -0.12(-0.48%) |
May 08, 2015 | 25.21 | 25.36 | 25.21 | 25.33 | 1,057,637 | +0.35(+1.39%) |
May 07, 2015 | 24.81 | 25.07 | 24.81 | 24.98 | 1,883,988 | +0.16(+0.65%) |
May 06, 2015 | 25.09 | 25.14 | 24.65 | 24.82 | 1,128,061 | -0.19(-0.78%) |
May 05, 2015 | 25.37 | 25.37 | 24.99 | 25.02 | 1,012,905 | -0.43(-1.68%) |
May 04, 2015 | 25.49 | 25.58 | 25.43 | 25.44 | 2,674,126 | +0.01(+0.03%) |
May 01, 2015 | 25.17 | 25.44 | 25.17 | 25.44 | 3,903,458 | +0.37(+1.46%) |
Apr 30, 2015 | 25.34 | 25.39 | 24.98 | 25.07 | 2,779,868 | -0.39(-1.53%) |
Apr 29, 2015 | 25.49 | 25.59 | 25.29 | 25.46 | 495,560 | -0.17(-0.66%) |
Apr 28, 2015 | 25.65 | 25.77 | 25.38 | 25.63 | 874,022 | +0.03(+0.10%) |
Apr 27, 2015 | 25.62 | 25.72 | 25.53 | 25.60 | 4,289,190 | +0.09(+0.34%) |
Apr 24, 2015 | 25.50 | 25.58 | 25.38 | 25.52 | 1,009,901 | +0.25(+1.01%) |
Apr 23, 2015 | 25.07 | 25.36 | 25.07 | 25.26 | 422,492 | +0.07(+0.30%) |
Apr 22, 2015 | 25.05 | 25.22 | 24.88 | 25.19 | 615,016 | +0.22(+0.88%) |
Apr 21, 2015 | 24.99 | 25.15 | 24.95 | 24.97 | 674,019 | -0.02(-0.09%) |
Apr 20, 2015 | 24.64 | 25.01 | 24.64 | 24.99 | 1,313,528 | +0.48(+1.97%) |
Apr 17, 2015 | 24.70 | 24.71 | 24.45 | 24.51 | 796,504 | -0.40(-1.61%) |
Apr 16, 2015 | 24.88 | 24.96 | 24.84 | 24.91 | 442,929 | -0.07(-0.28%) |
Apr 15, 2015 | 24.80 | 25.02 | 24.76 | 24.98 | 901,874 | +0.26(+1.05%) |
Apr 14, 2015 | 24.80 | 24.84 | 24.59 | 24.72 | 625,200 | -0.10(-0.40%) |
Apr 13, 2015 | 24.94 | 25.04 | 24.81 | 24.82 | 544,965 | -0.08(-0.31%) |
Apr 10, 2015 | 24.77 | 24.90 | 24.72 | 24.89 | 569,685 | +0.11(+0.44%) |
Apr 09, 2015 | 24.62 | 24.79 | 24.55 | 24.78 | 703,518 | +0.13(+0.53%) |
Apr 08, 2015 | 24.61 | 24.73 | 24.53 | 24.65 | 701,456 | +0.06(+0.23%) |
Apr 07, 2015 | 24.66 | 24.80 | 24.59 | 24.60 | 1,529,129 | -0.04(-0.17%) |
Apr 06, 2015 | 24.23 | 24.69 | 24.16 | 24.64 | 652,675 | +0.27(+1.10%) |
Apr 02, 2015 | 24.41 | 24.37 | 24.37 | 24.37 | 1,538,290 | -0.03(-0.12%) |