Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.45 | 25.50 | 25.45 | 25.50 | 5,029 | +0.02(+0.08%) |
Apr 28, 2016 | 25.38 | 25.49 | 25.38 | 25.48 | 3,893 | -0.01(-0.04%) |
Apr 27, 2016 | 25.37 | 25.50 | 25.37 | 25.49 | 6,752 | +0.04(+0.16%) |
Apr 26, 2016 | 25.43 | 25.45 | 25.35 | 25.45 | 6,671 | +0.13(+0.51%) |
Apr 25, 2016 | 25.40 | 25.43 | 25.30 | 25.32 | 11,422 | -0.15(-0.59%) |
Apr 22, 2016 | 25.40 | 25.47 | 25.32 | 25.47 | 8,315 | +0.24(+0.95%) |
Apr 21, 2016 | 25.45 | 25.45 | 25.23 | 25.23 | 10,503 | -0.22(-0.86%) |
Apr 20, 2016 | 25.33 | 25.46 | 25.26 | 25.45 | 15,804 | +0.06(+0.24%) |
Apr 19, 2016 | 25.30 | 25.39 | 25.27 | 25.39 | 14,065 | +0.14(+0.55%) |
Apr 18, 2016 | 25.33 | 25.42 | 25.06 | 25.25 | 22,955 | -0.22(-0.86%) |
Apr 15, 2016 | 25.42 | 25.47 | 25.18 | 25.47 | 13,943 | +0.15(+0.59%) |
Apr 14, 2016 | 25.35 | 25.37 | 25.31 | 25.32 | 16,213 | +0.00(+0.00%) |
Apr 13, 2016 | 25.31 | 25.37 | 25.28 | 25.32 | 14,657 | +0.04(+0.16%) |
Apr 12, 2016 | 25.19 | 25.33 | 25.14 | 25.28 | 11,496 | +0.15(+0.60%) |
Apr 11, 2016 | 25.19 | 25.19 | 25.13 | 25.13 | 6,586 | -0.02(-0.08%) |
Apr 08, 2016 | 25.15 | 25.17 | 25.09 | 25.15 | 11,898 | +0.09(+0.36%) |
Apr 07, 2016 | 25.03 | 25.12 | 24.96 | 25.06 | 12,882 | -0.04(-0.16%) |
Apr 06, 2016 | 25.00 | 25.13 | 25.00 | 25.10 | 11,062 | +0.22(+0.88%) |
Apr 05, 2016 | 24.78 | 24.96 | 24.78 | 24.88 | 7,473 | -0.09(-0.36%) |
Apr 04, 2016 | 25.05 | 25.05 | 24.88 | 24.97 | 12,025 | -0.08(-0.32%) |
Apr 01, 2016 | 25.00 | 25.06 | 25.00 | 25.05 | 4,659 | +0.04(+0.16%) |
Mar 31, 2016 | 25.15 | 25.15 | 25.01 | 25.01 | 16,282 | -0.13(-0.52%) |
Mar 30, 2016 | 25.10 | 25.19 | 25.10 | 25.14 | 11,483 | -0.29(-1.14%) |
Mar 29, 2016 | 25.38 | 25.43 | 25.38 | 25.43 | 8,044 | +0.00(+0.00%) |
Mar 28, 2016 | 25.43 | 25.43 | 25.38 | 25.43 | 15,724 | +0.04(+0.14%) |
Mar 24, 2016 | 25.17 | 25.39 | 25.39 | 25.39 | 9,700 | +0.12(+0.49%) |
Mar 23, 2016 | 25.41 | 25.43 | 25.25 | 25.27 | 12,157 | -0.08(-0.33%) |
Mar 22, 2016 | 25.30 | 25.43 | 25.30 | 25.35 | 9,331 | -0.04(-0.14%) |
Mar 21, 2016 | 25.32 | 25.43 | 25.32 | 25.39 | 14,378 | +0.09(+0.35%) |
Mar 18, 2016 | 25.25 | 25.38 | 25.25 | 25.30 | 4,161 | +0.07(+0.28%) |
Mar 17, 2016 | 25.10 | 25.24 | 25.00 | 25.23 | 20,429 | +0.18(+0.72%) |
Mar 16, 2016 | 24.91 | 25.05 | 24.89 | 25.05 | 9,960 | +0.06(+0.24%) |
Mar 15, 2016 | 24.95 | 24.99 | 24.90 | 24.99 | 5,577 | -0.03(-0.12%) |
Mar 14, 2016 | 24.98 | 25.03 | 24.95 | 25.02 | 15,281 | +0.03(+0.12%) |
Mar 11, 2016 | 24.97 | 24.99 | 24.84 | 24.99 | 10,303 | +0.10(+0.40%) |
Mar 10, 2016 | 24.76 | 24.95 | 24.76 | 24.89 | 8,827 | +0.00(+0.00%) |
Mar 09, 2016 | 24.89 | 24.95 | 24.87 | 24.89 | 4,594 | +0.03(+0.12%) |
Mar 08, 2016 | 24.58 | 24.86 | 24.46 | 24.86 | 15,613 | +0.28(+1.13%) |
Mar 07, 2016 | 24.56 | 24.80 | 24.56 | 24.58 | 2,356 | -0.08(-0.32%) |
Mar 04, 2016 | 24.55 | 24.66 | 24.50 | 24.66 | 4,046 | +0.14(+0.56%) |
Mar 03, 2016 | 24.65 | 24.88 | 24.35 | 24.52 | 16,658 | -0.14(-0.55%) |
Mar 02, 2016 | 24.75 | 24.77 | 24.53 | 24.66 | 16,163 | -0.24(-0.96%) |
Mar 01, 2016 | 24.78 | 24.98 | 24.63 | 24.90 | 12,981 | +0.28(+1.13%) |
Feb 29, 2016 | 24.71 | 24.88 | 24.25 | 24.62 | 68,241 | -0.20(-0.80%) |
Feb 26, 2016 | 24.79 | 24.93 | 24.72 | 24.82 | 6,577 | +0.13(+0.51%) |
Feb 25, 2016 | 25.09 | 25.12 | 24.67 | 24.69 | 12,188 | -0.24(-0.95%) |
Feb 24, 2016 | 24.60 | 24.95 | 24.60 | 24.93 | 10,165 | +0.13(+0.52%) |
Feb 23, 2016 | 24.84 | 24.95 | 24.72 | 24.80 | 10,245 | -0.20(-0.80%) |
Feb 22, 2016 | 24.88 | 25.00 | 24.83 | 25.00 | 11,931 | +0.33(+1.34%) |
Feb 19, 2016 | 24.88 | 24.98 | 24.60 | 24.67 | 11,607 | -0.26(-1.04%) |
Feb 18, 2016 | 24.57 | 24.98 | 24.52 | 24.93 | 18,990 | +0.42(+1.71%) |
Feb 17, 2016 | 24.62 | 24.69 | 24.51 | 24.51 | 6,910 | -0.08(-0.33%) |
Feb 16, 2016 | 23.79 | 24.60 | 23.79 | 24.59 | 18,837 | +1.10(+4.68%) |
Feb 12, 2016 | 23.31 | 23.49 | 23.49 | 23.49 | 17,800 | +0.00(+0.00%) |
Feb 11, 2016 | 24.40 | 24.50 | 23.08 | 23.49 | 23,130 | -1.15(-4.67%) |
Feb 10, 2016 | 24.50 | 24.78 | 24.50 | 24.64 | 10,582 | +0.22(+0.90%) |
Feb 09, 2016 | 24.40 | 24.46 | 24.17 | 24.42 | 7,313 | -0.13(-0.53%) |
Feb 08, 2016 | 25.17 | 25.17 | 24.50 | 24.55 | 14,688 | -0.73(-2.89%) |
Feb 05, 2016 | 25.19 | 25.39 | 24.95 | 25.28 | 7,674 | -0.12(-0.47%) |
Feb 04, 2016 | 25.21 | 25.40 | 25.16 | 25.40 | 9,063 | +0.19(+0.75%) |
Feb 03, 2016 | 25.50 | 25.50 | 25.20 | 25.21 | 20,467 | -0.23(-0.90%) |
Feb 02, 2016 | 25.10 | 25.44 | 25.10 | 25.44 | 5,821 | +0.10(+0.39%) |
Feb 01, 2016 | 25.28 | 25.39 | 25.00 | 25.34 | 8,785 | -0.05(-0.20%) |
Jan 29, 2016 | 25.12 | 25.40 | 25.12 | 25.39 | 5,816 | +0.37(+1.46%) |
Jan 28, 2016 | 25.10 | 25.10 | 24.93 | 25.02 | 5,205 | -0.01(-0.02%) |
Jan 27, 2016 | 25.14 | 25.20 | 24.93 | 25.03 | 6,325 | -0.12(-0.48%) |
Jan 26, 2016 | 25.19 | 25.20 | 25.08 | 25.15 | 6,926 | +0.03(+0.12%) |
Jan 25, 2016 | 25.03 | 25.19 | 25.02 | 25.12 | 7,440 | +0.00(+0.00%) |
Jan 22, 2016 | 25.20 | 25.20 | 25.01 | 25.12 | 10,447 | -0.07(-0.28%) |
Jan 21, 2016 | 24.91 | 25.20 | 24.67 | 25.19 | 10,898 | +0.30(+1.21%) |
Jan 20, 2016 | 24.57 | 24.89 | 24.17 | 24.89 | 26,385 | +0.11(+0.44%) |
Jan 19, 2016 | 24.90 | 24.90 | 24.58 | 24.78 | 14,590 | -0.07(-0.28%) |
Jan 15, 2016 | 25.00 | 24.85 | 24.85 | 24.85 | 24,800 | -0.32(-1.27%) |
Jan 14, 2016 | 25.37 | 25.37 | 25.10 | 25.17 | 8,389 | -0.12(-0.47%) |
Jan 13, 2016 | 25.24 | 25.40 | 25.01 | 25.29 | 7,556 | -0.04(-0.16%) |
Jan 12, 2016 | 25.41 | 25.41 | 25.11 | 25.33 | 8,114 | +0.07(+0.28%) |
Jan 11, 2016 | 25.27 | 25.35 | 25.25 | 25.26 | 4,063 | -0.14(-0.55%) |
Jan 08, 2016 | 25.32 | 25.46 | 25.23 | 25.40 | 5,629 | +0.02(+0.08%) |
Jan 07, 2016 | 25.32 | 25.45 | 25.24 | 25.38 | 8,448 | -0.09(-0.35%) |
Jan 06, 2016 | 25.44 | 25.68 | 25.34 | 25.47 | 6,075 | -0.20(-0.78%) |
Jan 05, 2016 | 25.43 | 25.92 | 25.43 | 25.67 | 11,749 | +0.27(+1.06%) |
Jan 04, 2016 | 25.14 | 25.54 | 25.13 | 25.40 | 8,463 | -0.01(-0.04%) |
Dec 31, 2015 | 25.16 | 25.41 | 25.41 | 25.41 | 9,500 | +0.25(+1.00%) |
Dec 30, 2015 | 25.15 | 25.16 | 25.15 | 25.16 | 421 | +0.12(+0.48%) |
Dec 29, 2015 | 24.87 | 25.19 | 24.87 | 25.04 | 8,592 | -0.15(-0.60%) |
Dec 28, 2015 | 25.12 | 25.30 | 25.12 | 25.19 | 5,281 | +0.01(+0.04%) |
Dec 24, 2015 | 25.13 | 25.18 | 25.18 | 25.18 | 4,400 | +0.16(+0.64%) |
Dec 23, 2015 | 25.08 | 25.09 | 24.96 | 25.02 | 4,474 | +0.10(+0.40%) |
Dec 22, 2015 | 25.09 | 25.10 | 24.92 | 24.92 | 16,573 | -0.17(-0.68%) |
Dec 21, 2015 | 25.07 | 25.16 | 24.92 | 25.09 | 10,872 | +0.21(+0.84%) |
Dec 18, 2015 | 25.07 | 25.10 | 24.80 | 24.88 | 37,965 | -0.23(-0.92%) |
Dec 17, 2015 | 25.15 | 25.27 | 25.04 | 25.11 | 14,114 | +0.01(+0.04%) |
Dec 16, 2015 | 25.01 | 25.45 | 24.85 | 25.10 | 16,780 | +0.25(+1.01%) |
Dec 15, 2015 | 24.85 | 24.99 | 24.81 | 24.85 | 8,639 | +0.04(+0.16%) |
Dec 14, 2015 | 25.28 | 25.30 | 24.80 | 24.81 | 42,502 | -0.51(-2.01%) |
Dec 11, 2015 | 25.26 | 25.33 | 25.26 | 25.32 | 9,117 | -0.04(-0.16%) |
Dec 10, 2015 | 25.36 | 25.49 | 25.30 | 25.36 | 10,831 | -0.07(-0.28%) |
Dec 09, 2015 | 25.53 | 25.53 | 25.37 | 25.43 | 4,802 | +0.03(+0.12%) |
Dec 08, 2015 | 25.49 | 25.53 | 25.40 | 25.40 | 4,124 | -0.02(-0.07%) |
Dec 07, 2015 | 25.43 | 25.53 | 25.40 | 25.42 | 2,421 | -0.05(-0.20%) |
Dec 04, 2015 | 25.49 | 25.59 | 25.47 | 25.47 | 11,065 | -0.01(-0.04%) |
Dec 03, 2015 | 25.83 | 25.83 | 25.48 | 25.48 | 10,634 | -0.22(-0.86%) |
Dec 02, 2015 | 25.67 | 25.70 | 25.57 | 25.70 | 6,372 | -0.11(-0.43%) |
Dec 01, 2015 | 25.83 | 25.89 | 25.72 | 25.81 | 6,954 | +0.09(+0.35%) |
Nov 30, 2015 | 25.89 | 25.90 | 25.67 | 25.72 | 7,444 | -0.16(-0.62%) |
Nov 27, 2015 | 25.79 | 25.93 | 25.79 | 25.88 | 4,398 | +0.04(+0.15%) |
Nov 25, 2015 | 25.76 | 25.84 | 25.84 | 25.84 | 7,500 | +0.10(+0.39%) |
Nov 24, 2015 | 25.73 | 25.81 | 25.61 | 25.74 | 10,275 | +0.10(+0.39%) |
Nov 23, 2015 | 25.65 | 25.70 | 25.54 | 25.64 | 20,539 | -0.11(-0.43%) |
Nov 20, 2015 | 25.90 | 25.90 | 25.74 | 25.75 | 13,419 | -0.18(-0.69%) |
Nov 19, 2015 | 25.79 | 25.93 | 25.79 | 25.93 | 6,982 | +0.15(+0.58%) |
Nov 18, 2015 | 25.59 | 25.86 | 25.59 | 25.78 | 30,075 | +0.17(+0.66%) |
Nov 17, 2015 | 25.55 | 25.62 | 25.54 | 25.61 | 4,475 | +0.04(+0.16%) |
Nov 16, 2015 | 25.51 | 25.63 | 25.39 | 25.57 | 12,838 | +0.06(+0.24%) |
Nov 13, 2015 | 25.57 | 25.64 | 25.51 | 25.51 | 6,340 | -0.04(-0.16%) |
Nov 12, 2015 | 25.73 | 25.73 | 25.51 | 25.55 | 6,495 | -0.14(-0.54%) |
Nov 11, 2015 | 25.71 | 25.72 | 25.69 | 25.69 | 4,886 | -0.02(-0.08%) |
Nov 10, 2015 | 25.65 | 25.74 | 25.56 | 25.71 | 9,845 | +0.05(+0.19%) |
Nov 09, 2015 | 25.50 | 25.70 | 25.47 | 25.66 | 27,683 | +0.10(+0.39%) |
Nov 06, 2015 | 25.48 | 25.57 | 25.38 | 25.56 | 19,878 | +0.08(+0.31%) |
Nov 05, 2015 | 25.41 | 25.66 | 25.41 | 25.48 | 22,415 | +0.06(+0.24%) |
Nov 04, 2015 | 25.41 | 25.42 | 25.36 | 25.42 | 12,541 | -0.02(-0.08%) |
Nov 03, 2015 | 25.31 | 25.68 | 25.31 | 25.44 | 31,892 | +0.13(+0.51%) |
Nov 02, 2015 | 25.22 | 25.31 | 25.22 | 25.31 | 13,945 | +0.02(+0.08%) |
Oct 30, 2015 | 25.28 | 25.30 | 25.23 | 25.29 | 11,003 | +0.04(+0.16%) |
Oct 29, 2015 | 25.24 | 25.29 | 25.23 | 25.25 | 14,235 | -0.01(-0.04%) |
Oct 28, 2015 | 25.20 | 25.27 | 25.20 | 25.26 | 5,438 | +0.05(+0.20%) |
Oct 27, 2015 | 25.21 | 25.24 | 25.21 | 25.21 | 2,896 | -0.03(-0.12%) |
Oct 26, 2015 | 25.22 | 25.24 | 25.19 | 25.24 | 4,339 | -0.03(-0.12%) |
Oct 23, 2015 | 25.27 | 25.29 | 25.27 | 25.27 | 8,112 | +0.02(+0.08%) |
Oct 22, 2015 | 25.25 | 25.25 | 25.24 | 25.25 | 6,116 | +0.05(+0.20%) |
Oct 21, 2015 | 25.20 | 25.23 | 25.13 | 25.20 | 9,223 | -0.04(-0.16%) |
Oct 20, 2015 | 25.13 | 25.27 | 25.00 | 25.24 | 9,651 | +0.05(+0.20%) |
Oct 19, 2015 | 25.21 | 25.24 | 25.16 | 25.19 | 5,327 | -0.07(-0.28%) |
Oct 16, 2015 | 25.16 | 25.26 | 25.16 | 25.26 | 7,283 | +0.00(+0.00%) |
Oct 15, 2015 | 25.20 | 25.28 | 25.12 | 25.26 | 9,388 | +0.14(+0.54%) |
Oct 14, 2015 | 25.19 | 25.23 | 25.11 | 25.12 | 10,937 | -0.07(-0.30%) |
Oct 13, 2015 | 25.25 | 25.29 | 25.10 | 25.20 | 7,968 | -0.08(-0.32%) |
Oct 12, 2015 | 25.19 | 25.28 | 25.17 | 25.28 | 24,509 | +0.12(+0.48%) |
Oct 09, 2015 | 25.14 | 25.21 | 25.07 | 25.16 | 8,160 | -0.05(-0.20%) |
Oct 08, 2015 | 25.09 | 25.21 | 25.09 | 25.21 | 4,119 | -0.04(-0.16%) |
Oct 07, 2015 | 25.07 | 25.25 | 24.98 | 25.25 | 8,961 | +0.23(+0.92%) |
Oct 06, 2015 | 25.05 | 25.09 | 24.93 | 25.02 | 10,798 | -0.03(-0.13%) |
Oct 05, 2015 | 24.96 | 25.13 | 24.93 | 25.05 | 13,611 | +0.10(+0.40%) |
Oct 02, 2015 | 24.89 | 24.99 | 24.89 | 24.95 | 7,390 | +0.03(+0.13%) |
Oct 01, 2015 | 24.97 | 25.04 | 24.87 | 24.92 | 22,456 | +0.01(+0.04%) |
Sep 30, 2015 | 25.03 | 25.03 | 24.91 | 24.91 | 2,606 | +0.01(+0.04%) |
Sep 29, 2015 | 25.10 | 25.12 | 24.96 | 24.90 | 18,005 | -0.56(-2.20%) |
Sep 28, 2015 | 25.36 | 25.47 | 25.36 | 25.46 | 4,322 | +0.10(+0.39%) |
Sep 25, 2015 | 25.34 | 25.47 | 25.29 | 25.36 | 12,634 | +0.04(+0.16%) |
Sep 24, 2015 | 25.28 | 25.33 | 25.25 | 25.32 | 4,557 | +0.04(+0.16%) |
Sep 23, 2015 | 25.41 | 25.41 | 25.25 | 25.28 | 5,521 | -0.10(-0.39%) |
Sep 22, 2015 | 25.29 | 25.38 | 25.25 | 25.38 | 5,465 | +0.08(+0.32%) |
Sep 21, 2015 | 25.35 | 25.52 | 25.30 | 25.30 | 12,719 | -0.15(-0.59%) |
Sep 18, 2015 | 25.15 | 25.45 | 25.15 | 25.45 | 9,137 | +0.30(+1.19%) |
Sep 17, 2015 | 25.07 | 25.38 | 25.01 | 25.15 | 22,720 | +0.10(+0.40%) |
Sep 16, 2015 | 24.94 | 25.08 | 24.88 | 25.05 | 11,626 | +0.05(+0.20%) |
Sep 15, 2015 | 25.09 | 25.18 | 25.00 | 25.00 | 11,062 | -0.15(-0.60%) |
Sep 14, 2015 | 25.14 | 25.17 | 25.12 | 25.15 | 6,372 | +0.02(+0.08%) |
Sep 11, 2015 | 25.16 | 25.16 | 25.13 | 25.13 | 9,673 | -0.02(-0.08%) |
Sep 10, 2015 | 25.16 | 25.26 | 25.14 | 25.15 | 31,908 | -0.02(-0.08%) |
Sep 09, 2015 | 25.18 | 25.23 | 25.13 | 25.17 | 43,564 | -0.01(-0.04%) |
Sep 08, 2015 | 25.24 | 25.26 | 25.15 | 25.18 | 6,975 | +0.03(+0.12%) |
Sep 04, 2015 | 25.28 | 25.15 | 25.15 | 25.15 | 6,200 | -0.12(-0.47%) |
Sep 03, 2015 | 25.24 | 25.27 | 25.16 | 25.27 | 7,458 | +0.06(+0.24%) |
Sep 02, 2015 | 25.22 | 25.26 | 25.19 | 25.21 | 10,270 | +0.06(+0.24%) |
Sep 01, 2015 | 25.13 | 25.20 | 24.96 | 25.15 | 19,601 | -0.04(-0.16%) |
Aug 31, 2015 | 25.27 | 25.30 | 25.15 | 25.19 | 17,675 | -0.19(-0.75%) |
Aug 28, 2015 | 25.19 | 25.40 | 25.13 | 25.38 | 20,903 | +0.20(+0.79%) |
Aug 27, 2015 | 25.20 | 25.26 | 24.91 | 25.18 | 40,671 | +0.05(+0.20%) |
Aug 26, 2015 | 25.05 | 25.38 | 25.00 | 25.13 | 15,479 | -0.06(-0.24%) |
Aug 25, 2015 | 24.93 | 25.19 | 24.93 | 25.19 | 10,191 | +0.27(+1.08%) |
Aug 24, 2015 | 24.13 | 25.21 | 24.13 | 24.92 | 36,587 | -0.27(-1.07%) |
Aug 21, 2015 | 25.28 | 25.28 | 25.18 | 25.19 | 7,540 | -0.08(-0.31%) |
Aug 20, 2015 | 25.26 | 25.27 | 25.22 | 25.27 | 1,861 | +0.01(+0.02%) |
Aug 19, 2015 | 25.21 | 25.27 | 25.18 | 25.26 | 10,025 | +0.03(+0.13%) |
Aug 18, 2015 | 25.26 | 25.34 | 25.18 | 25.23 | 11,127 | -0.05(-0.20%) |
Aug 17, 2015 | 25.30 | 25.41 | 25.23 | 25.28 | 9,643 | -0.08(-0.32%) |
Aug 14, 2015 | 25.21 | 25.36 | 25.18 | 25.36 | 13,052 | +0.14(+0.56%) |
Aug 13, 2015 | 25.30 | 25.38 | 25.18 | 25.22 | 6,111 | -0.14(-0.55%) |
Aug 12, 2015 | 25.29 | 25.36 | 25.23 | 25.36 | 6,467 | +0.09(+0.36%) |
Aug 11, 2015 | 25.21 | 25.28 | 25.20 | 25.27 | 5,125 | +0.07(+0.28%) |
Aug 10, 2015 | 25.27 | 25.27 | 25.18 | 25.20 | 17,389 | -0.03(-0.12%) |
Aug 07, 2015 | 25.25 | 25.27 | 25.21 | 25.23 | 4,505 | +0.04(+0.16%) |
Aug 06, 2015 | 25.29 | 25.30 | 25.19 | 25.19 | 20,019 | -0.04(-0.16%) |
Aug 05, 2015 | 25.32 | 25.34 | 25.23 | 25.23 | 16,837 | -0.03(-0.12%) |
Aug 04, 2015 | 25.28 | 25.34 | 25.21 | 25.26 | 18,060 | +0.03(+0.12%) |
Aug 03, 2015 | 25.32 | 25.33 | 25.22 | 25.23 | 6,158 | -0.08(-0.32%) |
Jul 31, 2015 | 25.25 | 25.33 | 25.24 | 25.31 | 8,834 | +0.05(+0.20%) |
Jul 30, 2015 | 25.32 | 25.35 | 25.23 | 25.26 | 18,843 | +0.04(+0.16%) |
Jul 29, 2015 | 25.27 | 25.32 | 25.21 | 25.22 | 18,933 | -0.06(-0.24%) |
Jul 28, 2015 | 25.27 | 25.37 | 25.24 | 25.28 | 12,554 | -0.02(-0.08%) |
Jul 27, 2015 | 25.37 | 25.37 | 25.21 | 25.30 | 8,100 | -0.02(-0.08%) |
Jul 24, 2015 | 25.31 | 25.34 | 25.27 | 25.32 | 9,524 | +0.03(+0.12%) |
Jul 23, 2015 | 25.50 | 25.50 | 25.25 | 25.29 | 20,083 | -0.17(-0.67%) |
Jul 22, 2015 | 25.52 | 25.61 | 25.46 | 25.46 | 12,350 | -0.07(-0.27%) |
Jul 21, 2015 | 25.46 | 25.65 | 25.46 | 25.53 | 15,487 | +0.02(+0.08%) |
Jul 20, 2015 | 25.48 | 25.60 | 25.48 | 25.51 | 8,324 | -0.05(-0.20%) |
Jul 17, 2015 | 25.33 | 25.56 | 25.33 | 25.56 | 20,458 | +0.11(+0.43%) |
Jul 16, 2015 | 25.38 | 25.61 | 25.30 | 25.45 | 34,367 | +0.17(+0.67%) |
Jul 15, 2015 | 25.43 | 25.43 | 25.28 | 25.28 | 20,232 | -0.04(-0.16%) |
Jul 14, 2015 | 25.29 | 25.38 | 25.26 | 25.32 | 8,512 | +0.10(+0.40%) |
Jul 13, 2015 | 25.15 | 25.39 | 25.15 | 25.22 | 17,699 | +0.06(+0.24%) |
Jul 10, 2015 | 25.17 | 25.19 | 25.14 | 25.16 | 13,700 | -0.02(-0.08%) |
Jul 09, 2015 | 25.19 | 25.22 | 25.13 | 25.18 | 14,877 | +0.00(+0.00%) |
Jul 08, 2015 | 25.23 | 25.23 | 25.18 | 25.18 | 6,886 | +0.00(+0.00%) |
Jul 07, 2015 | 25.26 | 25.29 | 25.18 | 25.18 | 9,852 | -0.07(-0.28%) |
Jul 06, 2015 | 25.30 | 25.32 | 25.25 | 25.25 | 9,294 | -0.02(-0.08%) |
Jul 02, 2015 | 25.30 | 25.27 | 25.27 | 25.27 | 4,800 | -0.02(-0.08%) |
Jul 01, 2015 | 25.28 | 25.29 | 25.20 | 25.29 | 2,305 | +0.18(+0.72%) |
Jun 30, 2015 | 25.00 | 25.22 | 24.99 | 25.11 | 11,029 | +0.21(+0.84%) |
Jun 29, 2015 | 24.94 | 24.96 | 24.87 | 24.90 | 27,395 | -0.36(-1.43%) |
Jun 26, 2015 | 25.30 | 25.36 | 25.26 | 25.26 | 21,742 | -0.02(-0.08%) |
Jun 25, 2015 | 25.39 | 25.40 | 25.18 | 25.28 | 25,912 | -0.10(-0.39%) |
Jun 24, 2015 | 25.38 | 25.44 | 25.35 | 25.38 | 14,080 | +0.01(+0.04%) |
Jun 23, 2015 | 25.40 | 25.48 | 25.35 | 25.37 | 13,947 | -0.03(-0.12%) |
Jun 22, 2015 | 25.47 | 25.53 | 25.39 | 25.40 | 9,370 | +0.04(+0.16%) |
Jun 19, 2015 | 25.51 | 25.51 | 25.36 | 25.36 | 8,517 | -0.15(-0.59%) |
Jun 18, 2015 | 25.59 | 25.68 | 25.51 | 25.51 | 12,121 | -0.17(-0.66%) |
Jun 17, 2015 | 25.54 | 25.68 | 25.54 | 25.68 | 7,578 | +0.12(+0.47%) |
Jun 16, 2015 | 25.45 | 25.60 | 25.45 | 25.56 | 7,617 | +0.10(+0.39%) |
Jun 15, 2015 | 25.43 | 25.46 | 25.38 | 25.46 | 3,690 | +0.04(+0.16%) |
Jun 12, 2015 | 25.43 | 25.49 | 25.34 | 25.42 | 9,797 | +0.02(+0.08%) |
Jun 11, 2015 | 25.53 | 25.64 | 25.38 | 25.40 | 11,160 | -0.15(-0.59%) |
Jun 10, 2015 | 25.51 | 25.60 | 25.51 | 25.55 | 5,796 | -0.04(-0.16%) |
Jun 09, 2015 | 25.64 | 25.64 | 25.56 | 25.59 | 4,791 | -0.12(-0.47%) |
Jun 08, 2015 | 25.77 | 25.77 | 25.63 | 25.71 | 6,814 | -0.03(-0.12%) |
Jun 05, 2015 | 25.70 | 25.82 | 25.55 | 25.74 | 16,669 | -0.01(-0.04%) |
Jun 04, 2015 | 25.75 | 25.80 | 25.74 | 25.75 | 5,682 | -0.02(-0.07%) |
Jun 03, 2015 | 25.76 | 25.82 | 25.73 | 25.77 | 6,447 | -0.07(-0.27%) |
Jun 02, 2015 | 25.71 | 25.84 | 25.71 | 25.84 | 14,783 | +0.00(+0.00%) |
Jun 01, 2015 | 25.92 | 25.92 | 25.80 | 25.84 | 11,076 | -0.12(-0.46%) |
May 29, 2015 | 25.65 | 25.98 | 25.64 | 25.96 | 19,023 | +0.22(+0.85%) |
May 28, 2015 | 25.45 | 25.75 | 25.44 | 25.74 | 30,771 | +0.07(+0.27%) |
May 27, 2015 | 25.36 | 25.67 | 25.26 | 25.67 | 66,712 | +0.24(+0.94%) |
May 26, 2015 | 25.83 | 25.83 | 25.39 | 25.43 | 52,624 | -0.39(-1.51%) |
May 22, 2015 | 25.67 | 25.82 | 25.82 | 25.82 | 6,600 | +0.15(+0.58%) |
May 21, 2015 | 25.74 | 25.81 | 25.65 | 25.67 | 11,960 | -0.13(-0.50%) |
May 20, 2015 | 25.80 | 25.82 | 25.73 | 25.80 | 10,810 | +0.09(+0.35%) |
May 19, 2015 | 25.77 | 25.80 | 25.71 | 25.71 | 6,698 | -0.13(-0.50%) |
May 18, 2015 | 25.79 | 25.85 | 25.74 | 25.84 | 5,592 | +0.00(+0.00%) |
May 15, 2015 | 25.91 | 25.92 | 25.78 | 25.84 | 8,976 | -0.03(-0.10%) |
May 14, 2015 | 25.83 | 25.92 | 25.73 | 25.87 | 18,324 | +0.02(+0.06%) |
May 13, 2015 | 25.68 | 25.90 | 25.68 | 25.85 | 11,816 | +0.15(+0.58%) |
May 12, 2015 | 25.56 | 25.75 | 25.54 | 25.70 | 21,332 | +0.03(+0.12%) |
May 11, 2015 | 25.79 | 25.79 | 25.63 | 25.67 | 33,062 | -0.16(-0.62%) |
May 08, 2015 | 25.60 | 25.90 | 25.53 | 25.83 | 17,144 | +0.27(+1.06%) |
May 07, 2015 | 25.51 | 25.57 | 25.43 | 25.56 | 39,039 | +0.19(+0.75%) |
May 06, 2015 | 25.71 | 25.72 | 25.34 | 25.37 | 30,047 | -0.37(-1.44%) |
May 05, 2015 | 25.76 | 25.77 | 25.62 | 25.74 | 23,267 | +0.08(+0.31%) |
May 04, 2015 | 25.71 | 25.86 | 25.65 | 25.66 | 28,272 | +0.05(+0.20%) |