Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.41 | 26.43 | 26.15 | 26.29 | 113,910 | -0.19(-0.73%) |
Apr 28, 2016 | 26.61 | 26.77 | 26.45 | 26.49 | 103,946 | -0.21(-0.79%) |
Apr 27, 2016 | 26.57 | 26.79 | 26.57 | 26.70 | 98,535 | +0.00(+0.00%) |
Apr 26, 2016 | 26.65 | 26.74 | 26.60 | 26.70 | 85,120 | +0.08(+0.29%) |
Apr 25, 2016 | 26.60 | 26.62 | 26.51 | 26.62 | 80,392 | -0.02(-0.06%) |
Apr 22, 2016 | 26.63 | 26.69 | 26.54 | 26.64 | 116,314 | -0.04(-0.15%) |
Apr 21, 2016 | 26.83 | 26.83 | 26.64 | 26.68 | 97,659 | -0.13(-0.48%) |
Apr 20, 2016 | 26.79 | 26.92 | 26.76 | 26.81 | 119,340 | -0.03(-0.09%) |
Apr 19, 2016 | 26.81 | 26.90 | 26.72 | 26.84 | 124,004 | +0.04(+0.16%) |
Apr 18, 2016 | 26.58 | 26.80 | 26.58 | 26.79 | 120,797 | +0.15(+0.57%) |
Apr 15, 2016 | 26.62 | 26.65 | 26.57 | 26.64 | 45,182 | +0.01(+0.03%) |
Apr 14, 2016 | 26.68 | 26.71 | 26.61 | 26.63 | 140,848 | -0.01(-0.03%) |
Apr 13, 2016 | 26.54 | 26.67 | 26.53 | 26.64 | 262,755 | +0.19(+0.70%) |
Apr 12, 2016 | 26.27 | 26.47 | 26.21 | 26.46 | 80,491 | +0.21(+0.80%) |
Apr 11, 2016 | 26.38 | 26.50 | 26.23 | 26.24 | 143,233 | -0.02(-0.06%) |
Apr 08, 2016 | 26.34 | 26.42 | 26.20 | 26.26 | 144,416 | +0.03(+0.13%) |
Apr 07, 2016 | 26.37 | 26.38 | 26.12 | 26.23 | 89,246 | -0.28(-1.05%) |
Apr 06, 2016 | 26.30 | 26.51 | 26.21 | 26.51 | 75,405 | +0.27(+1.03%) |
Apr 05, 2016 | 26.26 | 26.37 | 26.24 | 26.24 | 40,083 | -0.24(-0.89%) |
Apr 04, 2016 | 26.58 | 26.58 | 26.42 | 26.47 | 60,842 | -0.10(-0.38%) |
Apr 01, 2016 | 26.25 | 26.57 | 26.25 | 26.57 | 77,364 | +0.17(+0.64%) |
Mar 31, 2016 | 26.41 | 26.48 | 26.35 | 26.40 | 133,193 | -0.01(-0.03%) |
Mar 30, 2016 | 26.43 | 26.51 | 26.35 | 26.41 | 82,690 | +0.10(+0.38%) |
Mar 29, 2016 | 26.02 | 26.32 | 25.99 | 26.31 | 63,433 | +0.27(+1.04%) |
Mar 28, 2016 | 26.07 | 26.13 | 25.98 | 26.04 | 75,102 | +0.04(+0.16%) |
Mar 24, 2016 | 25.92 | 26.00 | 26.00 | 26.00 | 63,475 | -0.03(-0.10%) |
Mar 23, 2016 | 26.18 | 26.18 | 26.01 | 26.02 | 40,276 | -0.19(-0.74%) |
Mar 22, 2016 | 26.14 | 26.30 | 26.10 | 26.22 | 62,404 | -0.02(-0.09%) |
Mar 21, 2016 | 26.16 | 26.27 | 26.13 | 26.24 | 83,930 | +0.03(+0.11%) |
Mar 18, 2016 | 26.11 | 26.24 | 26.11 | 26.21 | 104,601 | +0.11(+0.42%) |
Mar 17, 2016 | 25.89 | 26.15 | 25.88 | 26.11 | 143,749 | +0.20(+0.78%) |
Mar 16, 2016 | 25.70 | 25.95 | 25.66 | 25.90 | 201,472 | +0.20(+0.79%) |
Mar 15, 2016 | 25.71 | 25.71 | 25.60 | 25.70 | 125,359 | -0.07(-0.26%) |
Mar 14, 2016 | 25.73 | 25.83 | 25.70 | 25.77 | 80,540 | -0.01(-0.03%) |
Mar 11, 2016 | 25.57 | 25.78 | 25.57 | 25.78 | 237,185 | +0.37(+1.46%) |
Mar 10, 2016 | 25.50 | 25.54 | 25.16 | 25.41 | 118,149 | +0.02(+0.07%) |
Mar 09, 2016 | 25.38 | 25.46 | 25.35 | 25.39 | 116,926 | +0.11(+0.43%) |
Mar 08, 2016 | 25.36 | 25.46 | 25.25 | 25.28 | 51,356 | -0.19(-0.73%) |
Mar 07, 2016 | 25.29 | 25.53 | 25.29 | 25.46 | 96,188 | +0.00(+0.00%) |
Mar 04, 2016 | 25.44 | 25.56 | 25.30 | 25.46 | 125,582 | +0.11(+0.43%) |
Mar 03, 2016 | 25.19 | 25.38 | 25.16 | 25.36 | 49,137 | +0.12(+0.47%) |
Mar 02, 2016 | 25.15 | 25.24 | 25.09 | 25.24 | 96,678 | +0.05(+0.20%) |
Mar 01, 2016 | 24.86 | 25.22 | 24.78 | 25.19 | 59,374 | +0.50(+2.01%) |
Feb 29, 2016 | 24.86 | 24.97 | 24.67 | 24.69 | 81,448 | -0.17(-0.68%) |
Feb 26, 2016 | 25.07 | 25.07 | 24.84 | 24.86 | 127,263 | -0.07(-0.27%) |
Feb 25, 2016 | 24.71 | 24.95 | 24.62 | 24.93 | 62,996 | +0.24(+0.99%) |
Feb 24, 2016 | 24.33 | 24.68 | 24.19 | 24.68 | 139,307 | +0.13(+0.55%) |
Feb 23, 2016 | 24.70 | 24.70 | 24.53 | 24.55 | 73,099 | -0.20(-0.82%) |
Feb 22, 2016 | 24.66 | 24.80 | 24.66 | 24.75 | 157,879 | +0.31(+1.25%) |
Feb 19, 2016 | 24.36 | 24.47 | 24.28 | 24.44 | 135,126 | -0.02(-0.08%) |
Feb 18, 2016 | 24.59 | 24.59 | 24.44 | 24.46 | 385,125 | -0.05(-0.21%) |
Feb 17, 2016 | 24.28 | 24.56 | 24.23 | 24.51 | 204,301 | +0.37(+1.55%) |
Feb 16, 2016 | 23.97 | 24.14 | 23.85 | 24.14 | 84,569 | +0.45(+1.90%) |
Feb 12, 2016 | 23.52 | 23.69 | 23.69 | 23.69 | 203,042 | +0.40(+1.70%) |
Feb 11, 2016 | 23.18 | 23.42 | 23.09 | 23.29 | 272,118 | -0.19(-0.82%) |
Feb 10, 2016 | 23.75 | 23.85 | 23.49 | 23.49 | 157,020 | -0.10(-0.43%) |
Feb 09, 2016 | 23.38 | 23.78 | 23.34 | 23.59 | 76,233 | -0.03(-0.14%) |
Feb 08, 2016 | 23.52 | 23.64 | 23.29 | 23.62 | 161,759 | -0.17(-0.71%) |
Feb 05, 2016 | 24.19 | 24.20 | 23.69 | 23.79 | 96,517 | -0.36(-1.50%) |
Feb 04, 2016 | 24.00 | 24.32 | 23.97 | 24.15 | 157,698 | +0.11(+0.45%) |
Feb 03, 2016 | 24.01 | 24.12 | 23.73 | 24.04 | 201,241 | +0.13(+0.53%) |
Feb 02, 2016 | 24.18 | 24.18 | 23.82 | 23.92 | 302,722 | -0.45(-1.86%) |
Feb 01, 2016 | 24.18 | 24.45 | 24.11 | 24.37 | 715,026 | +0.03(+0.14%) |
Jan 29, 2016 | 23.86 | 24.34 | 23.85 | 24.34 | 386,443 | +0.60(+2.52%) |
Jan 28, 2016 | 23.92 | 23.92 | 23.53 | 23.74 | 103,243 | +0.00(+0.00%) |
Jan 27, 2016 | 23.90 | 24.13 | 23.60 | 23.74 | 304,636 | -0.25(-1.05%) |
Jan 26, 2016 | 23.80 | 24.04 | 23.78 | 23.99 | 96,787 | +0.29(+1.24%) |
Jan 25, 2016 | 23.94 | 23.97 | 23.67 | 23.70 | 70,566 | -0.30(-1.25%) |
Jan 22, 2016 | 23.95 | 24.04 | 23.82 | 24.00 | 178,069 | +0.34(+1.46%) |
Jan 21, 2016 | 23.56 | 23.80 | 23.35 | 23.65 | 119,672 | +0.14(+0.61%) |
Jan 20, 2016 | 23.36 | 23.70 | 22.89 | 23.51 | 208,780 | -0.19(-0.82%) |
Jan 19, 2016 | 23.92 | 23.94 | 23.53 | 23.70 | 689,276 | +0.01(+0.04%) |
Jan 15, 2016 | 23.47 | 23.69 | 23.69 | 23.69 | 158,362 | -0.39(-1.64%) |
Jan 14, 2016 | 23.79 | 24.25 | 23.60 | 24.09 | 435,861 | +0.32(+1.36%) |
Jan 13, 2016 | 24.49 | 24.49 | 23.72 | 23.76 | 318,348 | -0.62(-2.53%) |
Jan 12, 2016 | 24.39 | 24.43 | 24.07 | 24.38 | 431,047 | +0.23(+0.94%) |
Jan 11, 2016 | 24.21 | 24.21 | 23.89 | 24.16 | 93,424 | +0.06(+0.24%) |
Jan 08, 2016 | 24.46 | 24.48 | 24.04 | 24.10 | 250,987 | -0.24(-0.97%) |
Jan 07, 2016 | 24.45 | 24.68 | 24.24 | 24.33 | 345,628 | -0.53(-2.15%) |
Jan 06, 2016 | 24.91 | 25.01 | 24.74 | 24.87 | 156,997 | -0.33(-1.31%) |
Jan 05, 2016 | 25.25 | 25.26 | 25.05 | 25.20 | 131,666 | +0.06(+0.23%) |
Jan 04, 2016 | 25.16 | 25.16 | 24.84 | 25.14 | 226,163 | -0.37(-1.45%) |
Dec 31, 2015 | 25.74 | 25.51 | 25.51 | 25.51 | 1,608,371 | -0.28(-1.08%) |
Dec 30, 2015 | 25.96 | 25.96 | 25.77 | 25.79 | 227,700 | -0.13(-0.52%) |
Dec 29, 2015 | 25.90 | 25.98 | 25.85 | 25.92 | 242,634 | +0.25(+0.98%) |
Dec 28, 2015 | 25.65 | 25.68 | 25.53 | 25.67 | 108,038 | -0.07(-0.27%) |
Dec 24, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 66,747 | -0.02(-0.06%) |
Dec 23, 2015 | 25.62 | 25.79 | 25.62 | 25.75 | 187,003 | +0.22(+0.86%) |
Dec 22, 2015 | 25.38 | 25.56 | 25.25 | 25.53 | 214,033 | +0.34(+1.37%) |
Dec 21, 2015 | 25.16 | 25.21 | 25.04 | 25.19 | 136,693 | +0.20(+0.80%) |
Dec 18, 2015 | 25.36 | 25.37 | 24.99 | 24.99 | 292,595 | -0.47(-1.84%) |
Dec 17, 2015 | 25.94 | 25.94 | 25.46 | 25.46 | 103,259 | -0.39(-1.52%) |
Dec 16, 2015 | 25.63 | 25.88 | 25.50 | 25.85 | 140,504 | +0.34(+1.35%) |
Dec 15, 2015 | 25.48 | 25.61 | 25.47 | 25.51 | 155,945 | +0.20(+0.79%) |
Dec 14, 2015 | 25.16 | 25.31 | 24.96 | 25.31 | 100,653 | +0.13(+0.50%) |
Dec 11, 2015 | 25.36 | 25.41 | 25.13 | 25.18 | 130,183 | -0.48(-1.86%) |
Dec 10, 2015 | 25.62 | 25.83 | 25.58 | 25.66 | 1,510,134 | +0.07(+0.26%) |
Dec 09, 2015 | 25.69 | 25.98 | 25.49 | 25.59 | 86,724 | -0.18(-0.68%) |
Dec 08, 2015 | 25.73 | 25.91 | 25.64 | 25.77 | 134,146 | -0.21(-0.82%) |
Dec 07, 2015 | 26.11 | 26.11 | 25.88 | 25.98 | 176,791 | -0.16(-0.59%) |
Dec 04, 2015 | 25.72 | 26.20 | 25.72 | 26.14 | 167,286 | +0.51(+1.98%) |
Dec 03, 2015 | 26.07 | 26.07 | 25.54 | 25.63 | 283,721 | -0.35(-1.34%) |
Dec 02, 2015 | 26.24 | 26.30 | 25.98 | 25.98 | 101,836 | -0.31(-1.18%) |
Dec 01, 2015 | 26.18 | 26.29 | 26.09 | 26.29 | 107,960 | +0.19(+0.74%) |
Nov 30, 2015 | 26.23 | 26.23 | 26.05 | 26.09 | 78,973 | -0.09(-0.35%) |
Nov 27, 2015 | 26.14 | 26.22 | 26.12 | 26.19 | 28,906 | +0.02(+0.06%) |
Nov 25, 2015 | 26.22 | 26.17 | 26.17 | 26.17 | 220,363 | +0.02(+0.06%) |
Nov 24, 2015 | 25.98 | 26.22 | 25.94 | 26.15 | 137,795 | +0.03(+0.13%) |
Nov 23, 2015 | 26.15 | 26.20 | 26.05 | 26.12 | 166,565 | +0.01(+0.05%) |
Nov 20, 2015 | 26.07 | 26.20 | 26.07 | 26.11 | 102,932 | +0.11(+0.42%) |
Nov 19, 2015 | 25.96 | 26.05 | 25.96 | 26.00 | 156,043 | +0.04(+0.16%) |
Nov 18, 2015 | 25.69 | 25.99 | 25.64 | 25.96 | 115,726 | +0.36(+1.40%) |
Nov 17, 2015 | 25.70 | 25.77 | 25.52 | 25.60 | 175,435 | +0.01(+0.03%) |
Nov 16, 2015 | 25.20 | 25.59 | 25.20 | 25.59 | 206,060 | +0.40(+1.59%) |
Nov 13, 2015 | 25.41 | 25.46 | 25.19 | 25.19 | 111,440 | -0.30(-1.18%) |
Nov 12, 2015 | 25.70 | 25.72 | 25.46 | 25.49 | 81,673 | -0.32(-1.23%) |
Nov 11, 2015 | 25.94 | 25.96 | 25.81 | 25.81 | 63,066 | -0.08(-0.32%) |
Nov 10, 2015 | 25.90 | 25.94 | 25.81 | 25.89 | 61,270 | -0.05(-0.19%) |
Nov 09, 2015 | 26.17 | 26.17 | 25.81 | 25.94 | 235,060 | -0.27(-1.02%) |
Nov 06, 2015 | 26.17 | 26.21 | 26.01 | 26.21 | 91,503 | -0.02(-0.06%) |
Nov 05, 2015 | 26.28 | 26.31 | 26.11 | 26.22 | 517,674 | -0.05(-0.19%) |
Nov 04, 2015 | 26.50 | 26.50 | 26.23 | 26.27 | 104,344 | -0.13(-0.51%) |
Nov 03, 2015 | 26.32 | 26.50 | 26.26 | 26.41 | 224,260 | +0.08(+0.29%) |
Nov 02, 2015 | 26.12 | 26.36 | 26.12 | 26.33 | 1,614,912 | +0.30(+1.16%) |
Oct 30, 2015 | 26.19 | 26.23 | 26.03 | 26.03 | 58,975 | -0.05(-0.19%) |
Oct 29, 2015 | 26.06 | 26.33 | 26.00 | 26.08 | 189,650 | -0.03(-0.13%) |
Oct 28, 2015 | 25.92 | 26.12 | 25.79 | 26.12 | 51,569 | +0.28(+1.10%) |
Oct 27, 2015 | 25.86 | 25.89 | 25.77 | 25.83 | 90,254 | -0.13(-0.48%) |
Oct 26, 2015 | 25.95 | 26.00 | 25.92 | 25.96 | 80,634 | -0.03(-0.12%) |
Oct 23, 2015 | 25.98 | 26.02 | 25.83 | 25.99 | 154,713 | +0.25(+0.96%) |
Oct 22, 2015 | 25.45 | 25.81 | 25.45 | 25.74 | 757,210 | +0.48(+1.92%) |
Oct 21, 2015 | 25.41 | 25.46 | 25.21 | 25.26 | 87,060 | -0.08(-0.33%) |
Oct 20, 2015 | 25.28 | 25.41 | 25.26 | 25.34 | 339,565 | -0.02(-0.07%) |
Oct 19, 2015 | 25.29 | 25.36 | 25.24 | 25.36 | 177,936 | +0.00(+0.00%) |
Oct 16, 2015 | 25.26 | 25.41 | 25.21 | 25.36 | 103,274 | +0.08(+0.30%) |
Oct 15, 2015 | 25.04 | 25.28 | 25.00 | 25.28 | 113,819 | +0.29(+1.17%) |
Oct 14, 2015 | 25.09 | 25.16 | 24.93 | 24.99 | 297,681 | -0.10(-0.40%) |
Oct 13, 2015 | 25.14 | 25.30 | 25.08 | 25.09 | 54,372 | -0.17(-0.66%) |
Oct 12, 2015 | 25.26 | 25.26 | 25.16 | 25.26 | 87,510 | -0.03(-0.13%) |
Oct 09, 2015 | 25.26 | 25.33 | 25.18 | 25.29 | 88,784 | +0.05(+0.20%) |
Oct 08, 2015 | 24.86 | 25.26 | 24.86 | 25.24 | 162,074 | +0.28(+1.14%) |
Oct 07, 2015 | 24.79 | 24.99 | 24.72 | 24.96 | 152,986 | +0.23(+0.95%) |
Oct 06, 2015 | 24.80 | 24.86 | 24.65 | 24.72 | 81,022 | -0.06(-0.24%) |
Oct 05, 2015 | 24.51 | 24.81 | 24.51 | 24.78 | 200,614 | +0.47(+1.92%) |
Oct 02, 2015 | 23.63 | 24.31 | 23.59 | 24.31 | 202,817 | +0.39(+1.64%) |
Oct 01, 2015 | 23.93 | 24.05 | 23.66 | 23.92 | 38,648 | +0.02(+0.07%) |
Sep 30, 2015 | 23.71 | 23.90 | 23.66 | 23.90 | 38,999 | +0.42(+1.78%) |
Sep 29, 2015 | 23.51 | 23.65 | 23.34 | 23.49 | 112,619 | +0.05(+0.21%) |
Sep 28, 2015 | 23.92 | 23.92 | 23.39 | 23.44 | 592,856 | -0.56(-2.33%) |
Sep 25, 2015 | 24.25 | 24.25 | 23.86 | 24.00 | 80,205 | -0.01(-0.03%) |
Sep 24, 2015 | 23.91 | 24.05 | 23.68 | 24.00 | 158,169 | -0.09(-0.38%) |
Sep 23, 2015 | 24.14 | 24.19 | 24.00 | 24.10 | 45,739 | -0.07(-0.28%) |
Sep 22, 2015 | 24.07 | 24.18 | 24.00 | 24.16 | 108,243 | -0.29(-1.20%) |
Sep 21, 2015 | 24.49 | 24.62 | 24.34 | 24.45 | 56,670 | +0.11(+0.45%) |
Sep 18, 2015 | 24.22 | 24.57 | 24.22 | 24.34 | 68,422 | -0.36(-1.46%) |
Sep 17, 2015 | 24.74 | 25.12 | 24.70 | 24.70 | 87,364 | -0.08(-0.33%) |
Sep 16, 2015 | 24.65 | 24.81 | 24.60 | 24.78 | 211,386 | +0.21(+0.87%) |
Sep 15, 2015 | 24.40 | 24.61 | 24.38 | 24.57 | 72,624 | +0.30(+1.24%) |
Sep 14, 2015 | 24.29 | 24.31 | 24.22 | 24.27 | 56,310 | -0.09(-0.38%) |
Sep 11, 2015 | 24.14 | 24.36 | 24.10 | 24.36 | 81,735 | +0.12(+0.48%) |
Sep 10, 2015 | 24.18 | 24.40 | 24.08 | 24.25 | 82,537 | +0.12(+0.52%) |
Sep 09, 2015 | 24.78 | 24.78 | 24.10 | 24.12 | 48,873 | -0.35(-1.43%) |
Sep 08, 2015 | 24.22 | 24.47 | 24.19 | 24.47 | 53,694 | +0.59(+2.48%) |
Sep 04, 2015 | 24.02 | 23.88 | 23.88 | 23.88 | 208,067 | -0.40(-1.66%) |
Sep 03, 2015 | 24.23 | 24.49 | 24.17 | 24.28 | 71,822 | +0.18(+0.74%) |
Sep 02, 2015 | 24.06 | 24.10 | 23.82 | 24.10 | 125,219 | +0.40(+1.69%) |
Sep 01, 2015 | 23.98 | 24.02 | 23.59 | 23.70 | 236,324 | -0.70(-2.87%) |
Aug 31, 2015 | 24.50 | 24.57 | 24.33 | 24.40 | 55,873 | -0.18(-0.75%) |
Aug 28, 2015 | 24.45 | 24.61 | 24.44 | 24.59 | 73,187 | +0.08(+0.34%) |
Aug 27, 2015 | 24.32 | 24.54 | 24.12 | 24.50 | 376,558 | +0.53(+2.22%) |
Aug 26, 2015 | 23.87 | 24.00 | 23.25 | 23.97 | 1,766,098 | +0.87(+3.75%) |
Aug 25, 2015 | 24.30 | 24.30 | 23.11 | 23.10 | 134,339 | -0.37(-1.56%) |
Aug 24, 2015 | 23.11 | 24.13 | 21.24 | 23.47 | 286,851 | -0.87(-3.59%) |
Aug 21, 2015 | 24.94 | 25.00 | 24.35 | 24.35 | 542,696 | -0.81(-3.23%) |
Aug 20, 2015 | 25.42 | 25.49 | 25.14 | 25.16 | 77,654 | -0.49(-1.92%) |
Aug 19, 2015 | 25.79 | 25.79 | 25.49 | 25.65 | 70,883 | -0.20(-0.77%) |
Aug 18, 2015 | 25.91 | 25.91 | 25.80 | 25.85 | 47,994 | -0.05(-0.19%) |
Aug 17, 2015 | 25.61 | 25.90 | 25.58 | 25.90 | 130,161 | +0.14(+0.55%) |
Aug 14, 2015 | 25.65 | 25.77 | 25.62 | 25.76 | 81,251 | +0.10(+0.40%) |
Aug 13, 2015 | 25.71 | 25.77 | 25.61 | 25.66 | 170,285 | -0.02(-0.07%) |
Aug 12, 2015 | 25.41 | 25.71 | 25.27 | 25.68 | 247,344 | +0.02(+0.10%) |
Aug 11, 2015 | 25.69 | 25.74 | 25.54 | 25.65 | 138,271 | -0.32(-1.22%) |
Aug 10, 2015 | 25.83 | 26.00 | 25.83 | 25.97 | 58,837 | +0.35(+1.36%) |
Aug 07, 2015 | 25.74 | 25.74 | 25.54 | 25.62 | 55,541 | -0.11(-0.41%) |
Aug 06, 2015 | 26.01 | 26.01 | 25.62 | 25.73 | 59,017 | -0.18(-0.71%) |
Aug 05, 2015 | 25.98 | 26.05 | 25.88 | 25.91 | 89,805 | +0.07(+0.29%) |
Aug 04, 2015 | 25.91 | 25.93 | 25.74 | 25.83 | 137,500 | -0.01(-0.03%) |
Aug 03, 2015 | 26.04 | 26.04 | 25.73 | 25.84 | 25,311 | -0.16(-0.61%) |
Jul 31, 2015 | 26.12 | 26.12 | 25.98 | 26.00 | 54,007 | -0.03(-0.13%) |
Jul 30, 2015 | 26.01 | 26.06 | 25.86 | 26.03 | 83,561 | +0.00(+0.00%) |
Jul 29, 2015 | 25.88 | 26.03 | 25.86 | 26.03 | 38,442 | +0.20(+0.77%) |
Jul 28, 2015 | 25.63 | 25.85 | 25.51 | 25.83 | 138,746 | +0.42(+1.67%) |
Jul 27, 2015 | 25.42 | 25.53 | 25.38 | 25.41 | 52,169 | -0.19(-0.74%) |
Jul 24, 2015 | 25.93 | 25.93 | 25.56 | 25.60 | 63,052 | -0.28(-1.07%) |
Jul 23, 2015 | 26.18 | 26.18 | 25.85 | 25.88 | 63,876 | -0.17(-0.64%) |
Jul 22, 2015 | 26.09 | 26.10 | 25.97 | 26.04 | 130,231 | -0.12(-0.48%) |
Jul 21, 2015 | 26.25 | 26.29 | 26.09 | 26.17 | 45,607 | -0.16(-0.60%) |
Jul 20, 2015 | 26.38 | 26.38 | 26.27 | 26.32 | 119,742 | +0.05(+0.19%) |
Jul 17, 2015 | 26.35 | 26.35 | 26.20 | 26.27 | 95,362 | -0.07(-0.28%) |
Jul 16, 2015 | 26.42 | 26.42 | 26.27 | 26.35 | 363,742 | +0.17(+0.63%) |
Jul 15, 2015 | 26.23 | 26.30 | 26.15 | 26.18 | 145,288 | -0.10(-0.38%) |
Jul 14, 2015 | 26.27 | 26.33 | 26.14 | 26.28 | 104,156 | +0.02(+0.09%) |
Jul 13, 2015 | 26.23 | 26.26 | 26.15 | 26.26 | 236,093 | +0.32(+1.25%) |
Jul 10, 2015 | 25.93 | 25.98 | 25.82 | 25.93 | 65,142 | +0.30(+1.17%) |
Jul 09, 2015 | 25.85 | 25.94 | 25.63 | 25.63 | 71,198 | +0.02(+0.06%) |
Jul 08, 2015 | 25.92 | 25.92 | 25.56 | 25.62 | 80,173 | -0.42(-1.59%) |
Jul 07, 2015 | 25.89 | 26.06 | 25.56 | 26.03 | 421,622 | +0.24(+0.92%) |
Jul 06, 2015 | 25.76 | 25.93 | 25.70 | 25.80 | 60,334 | -0.15(-0.59%) |
Jul 02, 2015 | 25.93 | 25.95 | 25.95 | 25.95 | 933,648 | +0.04(+0.16%) |
Jul 01, 2015 | 25.98 | 25.98 | 25.80 | 25.91 | 62,105 | +0.14(+0.55%) |
Jun 30, 2015 | 25.92 | 25.92 | 25.66 | 25.77 | 155,656 | +0.07(+0.26%) |
Jun 29, 2015 | 26.12 | 26.12 | 25.66 | 25.70 | 160,966 | -0.54(-2.06%) |
Jun 26, 2015 | 26.34 | 26.34 | 26.16 | 26.24 | 88,510 | -0.01(-0.03%) |
Jun 25, 2015 | 26.45 | 26.47 | 26.22 | 26.25 | 364,111 | -0.04(-0.16%) |
Jun 24, 2015 | 26.37 | 26.37 | 26.27 | 26.29 | 82,535 | -0.19(-0.71%) |
Jun 23, 2015 | 26.58 | 26.58 | 26.46 | 26.48 | 48,192 | -0.06(-0.22%) |
Jun 22, 2015 | 26.61 | 26.61 | 26.47 | 26.54 | 51,201 | +0.14(+0.52%) |
Jun 19, 2015 | 26.54 | 26.54 | 26.39 | 26.40 | 59,099 | -0.09(-0.34%) |
Jun 18, 2015 | 26.24 | 26.57 | 26.24 | 26.49 | 52,306 | +0.28(+1.07%) |
Jun 17, 2015 | 26.26 | 26.29 | 26.08 | 26.21 | 155,714 | +0.07(+0.25%) |
Jun 16, 2015 | 25.94 | 26.17 | 25.94 | 26.15 | 36,978 | +0.16(+0.61%) |
Jun 15, 2015 | 25.96 | 25.96 | 25.87 | 25.99 | 145,792 | -0.17(-0.63%) |
Jun 12, 2015 | 26.32 | 26.32 | 26.10 | 26.15 | 69,775 | -0.16(-0.60%) |
Jun 11, 2015 | 26.35 | 26.38 | 26.28 | 26.31 | 72,505 | +0.05(+0.20%) |
Jun 10, 2015 | 26.03 | 26.29 | 26.03 | 26.26 | 46,271 | +0.30(+1.17%) |
Jun 09, 2015 | 26.03 | 26.03 | 25.90 | 25.96 | 37,653 | +0.00(+0.00%) |
Jun 08, 2015 | 26.08 | 26.08 | 25.95 | 25.96 | 63,875 | -0.12(-0.48%) |
Jun 05, 2015 | 26.01 | 26.15 | 26.01 | 26.08 | 37,024 | -0.06(-0.22%) |
Jun 04, 2015 | 26.24 | 26.36 | 26.12 | 26.14 | 75,751 | -0.25(-0.94%) |
Jun 03, 2015 | 26.45 | 26.49 | 26.33 | 26.39 | 143,565 | +0.07(+0.25%) |
Jun 02, 2015 | 26.21 | 26.43 | 26.16 | 26.32 | 69,404 | -0.03(-0.13%) |
Jun 01, 2015 | 26.46 | 26.46 | 26.22 | 26.35 | 139,517 | +0.05(+0.19%) |
May 29, 2015 | 26.51 | 26.51 | 26.28 | 26.30 | 30,737 | -0.17(-0.63%) |
May 28, 2015 | 26.39 | 26.52 | 26.39 | 26.47 | 105,376 | -0.04(-0.16%) |
May 27, 2015 | 26.27 | 26.54 | 26.27 | 26.51 | 33,895 | +0.25(+0.95%) |
May 26, 2015 | 26.54 | 26.54 | 26.21 | 26.26 | 47,590 | -0.29(-1.09%) |
May 22, 2015 | 26.65 | 26.55 | 26.55 | 26.55 | 153,417 | -0.06(-0.22%) |
May 21, 2015 | 26.60 | 26.68 | 26.56 | 26.61 | 40,050 | +0.05(+0.19%) |
May 20, 2015 | 26.67 | 26.67 | 26.54 | 26.56 | 62,929 | -0.02(-0.09%) |
May 19, 2015 | 26.69 | 26.69 | 26.52 | 26.59 | 29,383 | -0.01(-0.03%) |
May 18, 2015 | 26.61 | 26.62 | 26.49 | 26.59 | 89,556 | +0.04(+0.16%) |
May 15, 2015 | 26.57 | 26.57 | 26.48 | 26.55 | 66,153 | +0.06(+0.22%) |
May 14, 2015 | 26.32 | 26.50 | 26.32 | 26.49 | 165,952 | +0.29(+1.10%) |
May 13, 2015 | 26.25 | 26.40 | 26.20 | 26.21 | 284,930 | -0.07(-0.25%) |
May 12, 2015 | 26.25 | 26.33 | 26.06 | 26.27 | 36,715 | -0.05(-0.19%) |
May 11, 2015 | 26.46 | 26.46 | 26.32 | 26.32 | 110,469 | -0.14(-0.53%) |
May 08, 2015 | 26.44 | 26.48 | 26.33 | 26.46 | 138,700 | +0.36(+1.36%) |
May 07, 2015 | 25.94 | 26.17 | 25.94 | 26.11 | 54,123 | +0.10(+0.38%) |
May 06, 2015 | 26.23 | 26.23 | 25.83 | 26.01 | 157,919 | -0.09(-0.35%) |
May 05, 2015 | 26.39 | 26.39 | 26.06 | 26.10 | 107,881 | -0.30(-1.13%) |
May 04, 2015 | 26.39 | 26.51 | 26.38 | 26.40 | 36,022 | +0.07(+0.28%) |