Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.62 | 25.82 | 25.51 | 25.52 | 37,546 | -0.10(-0.37%) |
Jul 28, 2016 | 25.68 | 25.72 | 25.30 | 25.62 | 29,377 | +0.01(+0.03%) |
Jul 27, 2016 | 25.88 | 25.90 | 25.50 | 25.61 | 24,368 | -0.04(-0.17%) |
Jul 26, 2016 | 25.82 | 25.85 | 25.58 | 25.66 | 25,654 | +0.01(+0.03%) |
Jul 25, 2016 | 25.52 | 25.69 | 25.37 | 25.65 | 37,565 | -0.09(-0.34%) |
Jul 22, 2016 | 25.18 | 25.95 | 25.18 | 25.73 | 76,993 | +0.92(+3.73%) |
Jul 21, 2016 | 25.08 | 25.09 | 24.73 | 24.81 | 31,246 | -0.36(-1.44%) |
Jul 20, 2016 | 25.59 | 25.59 | 25.08 | 25.17 | 35,240 | -0.29(-1.15%) |
Jul 19, 2016 | 25.53 | 25.66 | 25.39 | 25.46 | 42,961 | -0.06(-0.24%) |
Jul 18, 2016 | 25.72 | 25.87 | 25.51 | 25.53 | 29,588 | -0.27(-1.04%) |
Jul 15, 2016 | 25.78 | 25.79 | 25.55 | 25.79 | 33,428 | +0.18(+0.71%) |
Jul 14, 2016 | 25.77 | 25.85 | 25.58 | 25.61 | 33,756 | +0.06(+0.24%) |
Jul 13, 2016 | 25.31 | 25.60 | 25.09 | 25.55 | 54,879 | +0.22(+0.85%) |
Jul 12, 2016 | 24.95 | 25.81 | 24.79 | 25.34 | 77,249 | +0.57(+2.30%) |
Jul 11, 2016 | 24.90 | 24.90 | 24.66 | 24.77 | 165,272 | -0.16(-0.62%) |
Jul 08, 2016 | 24.63 | 24.49 | 24.49 | 24.92 | 35,398 | +0.43(+1.76%) |
Jul 07, 2016 | 24.48 | 25.39 | 24.38 | 24.49 | 43,010 | -0.08(-0.32%) |
Jul 05, 2016 | 24.95 | 24.95 | 24.40 | 24.57 | 46,244 | -0.47(-1.86%) |
Jul 01, 2016 | 25.07 | 25.03 | 25.03 | 25.03 | 37,032 | -0.20(-0.79%) |
Jun 30, 2016 | 24.70 | 25.24 | 24.33 | 25.23 | 71,751 | +0.57(+2.31%) |
Jun 29, 2016 | 24.32 | 24.70 | 23.77 | 24.66 | 79,897 | +0.51(+2.11%) |
Jun 28, 2016 | 24.30 | 24.38 | 24.05 | 24.15 | 69,153 | +0.10(+0.40%) |
Jun 27, 2016 | 24.71 | 24.71 | 23.88 | 24.06 | 66,801 | -0.73(-2.96%) |
Jun 24, 2016 | 24.97 | 25.29 | 24.51 | 24.79 | 146,357 | -1.02(-3.95%) |
Jun 23, 2016 | 25.57 | 26.10 | 25.57 | 25.81 | 64,212 | +0.50(+1.98%) |
Jun 22, 2016 | 25.35 | 25.78 | 25.31 | 25.31 | 48,263 | +0.09(+0.34%) |
Jun 21, 2016 | 25.07 | 25.33 | 24.73 | 25.22 | 83,923 | +0.25(+1.00%) |
Jun 20, 2016 | 25.15 | 25.40 | 24.64 | 24.97 | 80,373 | +0.02(+0.07%) |
Jun 17, 2016 | 25.21 | 25.27 | 24.73 | 24.96 | 133,307 | -0.20(-0.79%) |
Jun 16, 2016 | 25.24 | 25.24 | 24.89 | 25.15 | 42,869 | -0.15(-0.58%) |
Jun 15, 2016 | 25.64 | 25.82 | 25.28 | 25.30 | 63,863 | -0.35(-1.38%) |
Jun 14, 2016 | 25.96 | 26.10 | 25.65 | 25.66 | 74,509 | -0.34(-1.30%) |
Jun 13, 2016 | 26.08 | 26.21 | 25.88 | 25.99 | 70,086 | -0.13(-0.50%) |
Jun 10, 2016 | 25.99 | 26.27 | 25.99 | 26.12 | 58,436 | +0.03(+0.10%) |
Jun 09, 2016 | 26.05 | 26.15 | 25.85 | 26.10 | 100,306 | -0.10(-0.40%) |
Jun 08, 2016 | 25.92 | 26.38 | 25.92 | 26.20 | 81,778 | +0.28(+1.07%) |
Jun 07, 2016 | 25.83 | 26.11 | 25.61 | 25.92 | 48,623 | +0.08(+0.30%) |
Jun 06, 2016 | 25.66 | 25.92 | 25.59 | 25.85 | 38,521 | +0.35(+1.39%) |
Jun 03, 2016 | 25.59 | 25.59 | 25.11 | 25.49 | 37,450 | -0.21(-0.81%) |
Jun 02, 2016 | 25.62 | 25.72 | 25.40 | 25.70 | 35,754 | +0.08(+0.30%) |
Jun 01, 2016 | 25.33 | 25.70 | 25.09 | 25.62 | 75,205 | +0.35(+1.40%) |
May 31, 2016 | 25.47 | 25.47 | 25.20 | 25.27 | 62,115 | -0.13(-0.51%) |
May 27, 2016 | 25.27 | 25.40 | 25.40 | 25.40 | 38,190 | +0.13(+0.51%) |
May 26, 2016 | 25.38 | 25.44 | 25.21 | 25.27 | 17,279 | -0.09(-0.34%) |
May 25, 2016 | 25.46 | 25.66 | 25.35 | 25.35 | 64,685 | -0.14(-0.54%) |
May 24, 2016 | 25.25 | 25.59 | 25.15 | 25.49 | 57,316 | +0.49(+1.97%) |
May 23, 2016 | 25.06 | 25.18 | 24.84 | 25.00 | 55,658 | +0.00(+0.00%) |
May 20, 2016 | 25.06 | 25.34 | 24.83 | 25.00 | 76,399 | +0.06(+0.24%) |
May 19, 2016 | 24.98 | 25.45 | 24.56 | 24.94 | 73,702 | -0.10(-0.38%) |
May 18, 2016 | 24.19 | 25.04 | 24.19 | 25.03 | 39,759 | +0.73(+3.02%) |
May 17, 2016 | 24.64 | 25.06 | 24.22 | 24.30 | 104,096 | -0.26(-1.06%) |
May 16, 2016 | 24.13 | 24.62 | 24.13 | 24.56 | 86,271 | +0.46(+1.90%) |
May 13, 2016 | 24.38 | 24.54 | 24.07 | 24.10 | 48,638 | -0.25(-1.03%) |
May 12, 2016 | 24.60 | 24.89 | 24.29 | 24.35 | 52,027 | -0.17(-0.70%) |
May 11, 2016 | 24.70 | 25.06 | 24.49 | 24.52 | 129,055 | -0.22(-0.91%) |
May 10, 2016 | 24.77 | 25.02 | 24.63 | 24.75 | 38,140 | +0.26(+1.06%) |
May 09, 2016 | 24.42 | 24.59 | 24.30 | 24.49 | 53,012 | +0.07(+0.28%) |
May 06, 2016 | 24.16 | 24.45 | 24.12 | 24.42 | 83,236 | +0.20(+0.82%) |
May 05, 2016 | 24.50 | 24.50 | 24.02 | 24.22 | 95,959 | -0.15(-0.60%) |
May 04, 2016 | 24.43 | 24.68 | 24.20 | 24.37 | 131,196 | -0.11(-0.46%) |
May 03, 2016 | 24.74 | 24.83 | 24.07 | 24.48 | 66,133 | -0.33(-1.31%) |
May 02, 2016 | 24.44 | 24.97 | 24.32 | 24.80 | 103,225 | +0.42(+1.72%) |
Apr 29, 2016 | 23.91 | 24.42 | 23.72 | 24.38 | 89,238 | +0.42(+1.75%) |
Apr 28, 2016 | 23.33 | 24.19 | 23.33 | 23.96 | 71,415 | +0.70(+2.99%) |
Apr 27, 2016 | 23.21 | 23.33 | 23.00 | 23.27 | 48,768 | +0.14(+0.59%) |
Apr 26, 2016 | 22.83 | 23.35 | 22.83 | 23.13 | 62,838 | +0.27(+1.16%) |
Apr 25, 2016 | 22.66 | 22.88 | 22.54 | 22.86 | 70,762 | -0.01(-0.04%) |
Apr 22, 2016 | 22.42 | 22.90 | 22.42 | 22.87 | 89,381 | +0.51(+2.26%) |
Apr 21, 2016 | 22.25 | 22.42 | 22.21 | 22.37 | 67,549 | +0.06(+0.27%) |
Apr 20, 2016 | 22.29 | 22.49 | 22.00 | 22.31 | 122,888 | -0.03(-0.15%) |
Apr 19, 2016 | 22.25 | 22.49 | 22.07 | 22.34 | 98,395 | +0.22(+1.01%) |
Apr 18, 2016 | 22.09 | 22.26 | 21.79 | 22.12 | 71,569 | -0.01(-0.04%) |
Apr 15, 2016 | 21.96 | 22.29 | 21.96 | 22.13 | 79,572 | +0.05(+0.23%) |
Apr 14, 2016 | 22.10 | 22.66 | 21.99 | 22.08 | 89,665 | -0.06(-0.27%) |
Apr 13, 2016 | 21.90 | 22.22 | 21.90 | 22.14 | 110,754 | +0.30(+1.38%) |
Apr 12, 2016 | 21.83 | 21.98 | 21.64 | 21.84 | 49,048 | +0.02(+0.08%) |
Apr 11, 2016 | 21.64 | 22.13 | 21.64 | 21.82 | 51,536 | +0.24(+1.11%) |
Apr 08, 2016 | 21.54 | 21.80 | 21.45 | 21.58 | 44,536 | +0.17(+0.80%) |
Apr 07, 2016 | 21.65 | 21.65 | 21.30 | 21.41 | 83,780 | -0.36(-1.66%) |
Apr 06, 2016 | 21.45 | 21.81 | 21.30 | 21.77 | 57,219 | +0.29(+1.36%) |
Apr 05, 2016 | 21.90 | 21.90 | 21.48 | 21.48 | 85,298 | -0.48(-2.19%) |
Apr 04, 2016 | 22.05 | 22.12 | 21.75 | 21.96 | 56,682 | -0.05(-0.23%) |
Apr 01, 2016 | 22.02 | 22.12 | 21.51 | 22.01 | 54,670 | -0.07(-0.31%) |
Mar 31, 2016 | 21.88 | 23.17 | 21.87 | 22.08 | 172,841 | +0.18(+0.82%) |
Mar 30, 2016 | 22.17 | 22.18 | 21.89 | 21.90 | 52,198 | -0.07(-0.31%) |
Mar 29, 2016 | 21.45 | 22.02 | 21.45 | 21.96 | 53,372 | +0.33(+1.55%) |
Mar 28, 2016 | 21.66 | 21.72 | 21.19 | 21.63 | 52,393 | -0.03(-0.12%) |
Mar 24, 2016 | 21.66 | 21.66 | 21.66 | 21.66 | 42,658 | -0.05(-0.24%) |
Mar 23, 2016 | 21.80 | 21.80 | 21.49 | 21.71 | 78,413 | -0.18(-0.82%) |
Mar 22, 2016 | 22.00 | 22.15 | 21.86 | 21.89 | 27,951 | -0.15(-0.70%) |
Mar 21, 2016 | 21.95 | 22.23 | 21.85 | 22.04 | 187,303 | +0.00(+0.00%) |
Mar 18, 2016 | 22.33 | 22.55 | 21.90 | 22.04 | 157,747 | -0.13(-0.58%) |
Mar 17, 2016 | 21.61 | 22.24 | 21.43 | 22.17 | 44,996 | +0.50(+2.30%) |
Mar 16, 2016 | 21.55 | 21.77 | 21.30 | 21.67 | 74,601 | +0.08(+0.36%) |
Mar 15, 2016 | 22.01 | 22.09 | 21.58 | 21.60 | 53,205 | -0.47(-2.14%) |
Mar 14, 2016 | 22.05 | 22.17 | 21.94 | 22.07 | 54,106 | -0.09(-0.43%) |
Mar 11, 2016 | 21.78 | 22.17 | 21.60 | 22.16 | 62,994 | +0.50(+2.30%) |
Mar 10, 2016 | 21.66 | 21.87 | 21.35 | 21.66 | 49,417 | +0.04(+0.20%) |
Mar 09, 2016 | 21.85 | 21.90 | 21.54 | 21.62 | 44,685 | -0.19(-0.87%) |
Mar 08, 2016 | 21.85 | 21.99 | 21.80 | 21.81 | 64,067 | -0.19(-0.86%) |
Mar 07, 2016 | 21.88 | 22.01 | 21.88 | 22.00 | 59,125 | +0.09(+0.39%) |
Mar 04, 2016 | 21.90 | 21.92 | 21.85 | 21.91 | 108,457 | +0.01(+0.04%) |
Mar 03, 2016 | 21.82 | 22.00 | 21.82 | 21.90 | 104,342 | +0.10(+0.47%) |
Mar 02, 2016 | 21.88 | 21.90 | 21.88 | 21.80 | 109,512 | -0.05(-0.24%) |
Mar 01, 2016 | 21.73 | 21.94 | 21.66 | 21.85 | 114,036 | +0.29(+1.35%) |
Feb 29, 2016 | 21.69 | 21.88 | 21.56 | 21.56 | 109,293 | -0.15(-0.71%) |
Feb 26, 2016 | 21.85 | 21.85 | 21.67 | 21.72 | 63,056 | -0.08(-0.35%) |
Feb 25, 2016 | 21.77 | 21.85 | 21.67 | 21.79 | 42,290 | +0.16(+0.75%) |
Feb 24, 2016 | 21.50 | 21.77 | 21.24 | 21.63 | 69,995 | -0.09(-0.40%) |
Feb 23, 2016 | 21.56 | 21.93 | 21.40 | 21.72 | 83,479 | +0.07(+0.32%) |
Feb 22, 2016 | 21.63 | 21.93 | 21.50 | 21.65 | 69,133 | +0.16(+0.76%) |
Feb 19, 2016 | 21.48 | 21.85 | 21.47 | 21.48 | 99,989 | -0.01(-0.04%) |
Feb 18, 2016 | 21.78 | 21.93 | 21.43 | 21.49 | 62,169 | -0.22(-1.03%) |
Feb 17, 2016 | 21.64 | 21.85 | 21.35 | 21.72 | 93,100 | +0.17(+0.80%) |
Feb 16, 2016 | 21.45 | 21.78 | 21.33 | 21.54 | 61,984 | +0.31(+1.45%) |
Feb 12, 2016 | 20.81 | 21.23 | 21.23 | 21.23 | 69,699 | +0.50(+2.40%) |
Feb 11, 2016 | 20.89 | 21.12 | 20.52 | 20.74 | 59,839 | -0.46(-2.19%) |
Feb 10, 2016 | 21.64 | 21.85 | 21.16 | 21.20 | 62,668 | -0.34(-1.59%) |
Feb 09, 2016 | 21.64 | 21.74 | 21.35 | 21.54 | 63,362 | -0.28(-1.30%) |
Feb 08, 2016 | 21.51 | 21.94 | 21.28 | 21.83 | 80,240 | +0.13(+0.59%) |
Feb 05, 2016 | 21.54 | 21.94 | 21.35 | 21.70 | 133,858 | +0.21(+0.96%) |
Feb 04, 2016 | 21.63 | 21.96 | 21.36 | 21.49 | 65,781 | -0.15(-0.71%) |
Feb 03, 2016 | 22.04 | 22.04 | 21.43 | 21.65 | 91,523 | -0.27(-1.25%) |
Feb 02, 2016 | 22.10 | 22.10 | 21.72 | 21.92 | 63,867 | -0.27(-1.20%) |
Feb 01, 2016 | 22.45 | 22.56 | 22.16 | 22.19 | 127,056 | -0.32(-1.41%) |
Jan 29, 2016 | 22.24 | 22.52 | 22.04 | 22.50 | 130,712 | +0.33(+1.51%) |
Jan 28, 2016 | 21.75 | 22.34 | 21.75 | 22.17 | 140,167 | +0.60(+2.76%) |
Jan 27, 2016 | 21.88 | 22.09 | 21.55 | 21.57 | 122,343 | -0.30(-1.36%) |
Jan 26, 2016 | 21.96 | 22.32 | 21.80 | 21.87 | 147,097 | -0.07(-0.31%) |
Jan 25, 2016 | 21.55 | 22.11 | 21.54 | 21.94 | 385,430 | +0.24(+1.10%) |
Jan 22, 2016 | 22.92 | 22.98 | 21.54 | 21.70 | 385,631 | -1.54(-6.63%) |
Jan 21, 2016 | 23.61 | 23.74 | 23.15 | 23.24 | 147,768 | -0.31(-1.30%) |
Jan 20, 2016 | 23.36 | 23.81 | 23.17 | 23.55 | 120,128 | -0.07(-0.29%) |
Jan 19, 2016 | 23.80 | 23.81 | 23.41 | 23.62 | 126,734 | +0.05(+0.22%) |
Jan 15, 2016 | 23.15 | 23.57 | 23.57 | 23.57 | 95,961 | -0.06(-0.25%) |
Jan 14, 2016 | 23.80 | 24.09 | 23.59 | 23.63 | 102,490 | +0.04(+0.18%) |
Jan 13, 2016 | 24.56 | 24.56 | 23.57 | 23.58 | 193,339 | -0.92(-3.75%) |
Jan 12, 2016 | 24.78 | 24.78 | 24.18 | 24.50 | 145,162 | -0.11(-0.45%) |
Jan 11, 2016 | 24.36 | 24.71 | 24.26 | 24.61 | 133,164 | +0.37(+1.51%) |
Jan 08, 2016 | 24.53 | 24.75 | 24.15 | 24.25 | 125,118 | -0.14(-0.56%) |
Jan 07, 2016 | 24.41 | 24.74 | 24.35 | 24.38 | 77,855 | -0.36(-1.45%) |
Jan 06, 2016 | 24.33 | 24.84 | 24.00 | 24.74 | 108,509 | +0.09(+0.38%) |
Jan 05, 2016 | 24.13 | 24.79 | 24.13 | 24.65 | 144,306 | +0.52(+2.15%) |
Jan 04, 2016 | 24.06 | 24.17 | 23.77 | 24.13 | 154,644 | -0.32(-1.32%) |
Dec 31, 2015 | 24.83 | 24.45 | 24.45 | 24.45 | 91,733 | -0.38(-1.54%) |
Dec 30, 2015 | 24.83 | 24.98 | 24.28 | 24.83 | 46,311 | -0.06(-0.24%) |
Dec 29, 2015 | 24.95 | 25.07 | 24.63 | 24.89 | 38,112 | +0.22(+0.90%) |
Dec 28, 2015 | 24.58 | 24.72 | 24.30 | 24.67 | 61,051 | -0.03(-0.14%) |
Dec 24, 2015 | 24.51 | 24.71 | 24.71 | 24.71 | 27,719 | +0.18(+0.73%) |
Dec 23, 2015 | 24.66 | 24.66 | 24.36 | 24.53 | 59,861 | -0.04(-0.17%) |
Dec 22, 2015 | 24.85 | 24.85 | 24.28 | 24.57 | 99,788 | -0.09(-0.38%) |
Dec 21, 2015 | 24.58 | 24.83 | 24.35 | 24.66 | 111,722 | +0.26(+1.08%) |
Dec 18, 2015 | 24.69 | 24.78 | 23.80 | 24.40 | 272,251 | -0.46(-1.85%) |
Dec 17, 2015 | 24.74 | 24.93 | 24.66 | 24.86 | 247,116 | +0.21(+0.86%) |
Dec 16, 2015 | 25.11 | 25.12 | 24.43 | 24.65 | 194,716 | -0.36(-1.43%) |
Dec 15, 2015 | 24.13 | 25.03 | 24.10 | 25.01 | 164,868 | +1.02(+4.26%) |
Dec 14, 2015 | 23.84 | 24.26 | 23.75 | 23.98 | 118,235 | +0.19(+0.79%) |
Dec 11, 2015 | 23.77 | 24.03 | 23.71 | 23.80 | 115,986 | -0.28(-1.17%) |
Dec 10, 2015 | 24.26 | 24.78 | 24.03 | 24.08 | 69,221 | -0.22(-0.91%) |
Dec 09, 2015 | 24.05 | 24.46 | 23.85 | 24.30 | 110,993 | +0.24(+0.99%) |
Dec 08, 2015 | 24.38 | 24.56 | 24.06 | 24.06 | 94,521 | -0.47(-1.91%) |
Dec 07, 2015 | 25.06 | 25.06 | 24.27 | 24.53 | 87,652 | -0.49(-1.97%) |
Dec 04, 2015 | 24.82 | 25.12 | 24.71 | 25.02 | 84,352 | +0.10(+0.41%) |
Dec 03, 2015 | 25.32 | 25.37 | 24.78 | 24.92 | 146,689 | -0.39(-1.55%) |
Dec 02, 2015 | 25.41 | 25.50 | 25.29 | 25.31 | 305,299 | -0.05(-0.20%) |
Dec 01, 2015 | 25.35 | 25.41 | 25.19 | 25.36 | 69,974 | +0.03(+0.13%) |
Nov 30, 2015 | 25.16 | 25.48 | 25.16 | 25.33 | 181,266 | +0.14(+0.54%) |
Nov 27, 2015 | 25.11 | 25.41 | 25.03 | 25.19 | 70,820 | +0.08(+0.30%) |
Nov 25, 2015 | 25.24 | 25.12 | 25.12 | 25.12 | 62,369 | -0.14(-0.57%) |
Nov 24, 2015 | 25.37 | 25.37 | 25.06 | 25.26 | 107,018 | -0.14(-0.54%) |
Nov 23, 2015 | 25.38 | 25.54 | 25.29 | 25.40 | 41,411 | -0.08(-0.30%) |
Nov 20, 2015 | 25.42 | 25.62 | 25.28 | 25.47 | 79,369 | +0.15(+0.61%) |
Nov 19, 2015 | 25.44 | 25.48 | 25.19 | 25.32 | 37,614 | -0.08(-0.30%) |
Nov 18, 2015 | 25.15 | 25.45 | 24.91 | 25.40 | 41,689 | +0.27(+1.08%) |
Nov 17, 2015 | 25.12 | 25.43 | 24.88 | 25.12 | 58,283 | +0.06(+0.24%) |
Nov 16, 2015 | 24.79 | 25.13 | 24.60 | 25.06 | 49,418 | +0.21(+0.86%) |
Nov 13, 2015 | 24.76 | 25.07 | 24.63 | 24.85 | 164,358 | -0.08(-0.31%) |
Nov 12, 2015 | 25.32 | 25.35 | 24.86 | 24.93 | 84,504 | -0.48(-1.88%) |
Nov 11, 2015 | 25.54 | 25.58 | 25.28 | 25.41 | 63,124 | -0.14(-0.53%) |
Nov 10, 2015 | 25.46 | 25.67 | 25.46 | 25.54 | 96,702 | +0.01(+0.03%) |
Nov 09, 2015 | 25.75 | 25.80 | 25.35 | 25.53 | 60,286 | -0.26(-1.02%) |
Nov 06, 2015 | 25.54 | 26.13 | 25.54 | 25.80 | 175,573 | +0.28(+1.10%) |
Nov 05, 2015 | 25.45 | 25.71 | 25.37 | 25.52 | 77,875 | +0.04(+0.17%) |
Nov 04, 2015 | 25.51 | 25.68 | 25.29 | 25.47 | 114,144 | -0.03(-0.10%) |
Nov 03, 2015 | 25.24 | 25.58 | 25.13 | 25.50 | 91,882 | +0.26(+1.01%) |
Nov 02, 2015 | 24.83 | 25.35 | 24.83 | 25.24 | 75,889 | +0.44(+1.79%) |
Oct 30, 2015 | 25.54 | 25.54 | 24.78 | 24.80 | 114,938 | -0.72(-2.84%) |
Oct 29, 2015 | 25.72 | 26.02 | 25.52 | 25.52 | 69,981 | -0.36(-1.40%) |
Oct 28, 2015 | 25.17 | 25.91 | 24.98 | 25.89 | 126,401 | +0.90(+3.62%) |
Oct 27, 2015 | 25.22 | 25.44 | 24.85 | 24.98 | 53,473 | -0.19(-0.74%) |
Oct 26, 2015 | 25.18 | 25.36 | 25.01 | 25.17 | 116,814 | -0.13(-0.50%) |
Oct 23, 2015 | 24.96 | 25.48 | 24.96 | 25.30 | 119,800 | -0.50(-1.93%) |
Oct 22, 2015 | 25.69 | 26.01 | 25.69 | 25.80 | 55,722 | +0.27(+1.06%) |
Oct 21, 2015 | 25.88 | 26.01 | 25.49 | 25.52 | 64,034 | -0.35(-1.34%) |
Oct 20, 2015 | 25.73 | 25.96 | 25.73 | 25.87 | 90,565 | +0.08(+0.30%) |
Oct 19, 2015 | 25.42 | 25.92 | 25.80 | 25.80 | 61,432 | +0.00(+0.00%) |
Oct 16, 2015 | 25.80 | 25.84 | 25.69 | 25.80 | 56,592 | +0.00(+0.00%) |
Oct 15, 2015 | 25.50 | 25.83 | 25.27 | 25.80 | 152,674 | +0.41(+1.60%) |
Oct 14, 2015 | 25.80 | 26.02 | 25.39 | 25.39 | 53,414 | -0.58(-2.25%) |
Oct 13, 2015 | 26.22 | 26.49 | 25.85 | 25.97 | 96,135 | -0.37(-1.41%) |
Oct 12, 2015 | 25.96 | 26.36 | 25.80 | 26.34 | 39,625 | +0.42(+1.63%) |
Oct 09, 2015 | 26.20 | 26.22 | 25.85 | 25.92 | 20,129 | -0.18(-0.68%) |
Oct 08, 2015 | 25.71 | 26.20 | 25.71 | 26.10 | 56,682 | +0.19(+0.75%) |
Oct 07, 2015 | 25.76 | 25.97 | 25.59 | 25.91 | 72,154 | +0.29(+1.12%) |
Oct 06, 2015 | 25.96 | 25.96 | 25.54 | 25.62 | 67,585 | -0.30(-1.17%) |
Oct 05, 2015 | 26.02 | 26.23 | 25.89 | 25.92 | 61,070 | +0.18(+0.69%) |
Oct 02, 2015 | 25.86 | 26.03 | 25.10 | 25.74 | 52,568 | -0.43(-1.65%) |
Oct 01, 2015 | 26.18 | 26.29 | 25.80 | 26.18 | 56,712 | -0.10(-0.39%) |
Sep 30, 2015 | 26.41 | 26.41 | 26.22 | 26.28 | 48,698 | +0.07(+0.26%) |
Sep 29, 2015 | 26.21 | 26.33 | 26.00 | 26.21 | 64,914 | +0.06(+0.23%) |
Sep 28, 2015 | 26.02 | 26.29 | 25.94 | 26.15 | 81,258 | -0.02(-0.06%) |
Sep 25, 2015 | 26.41 | 26.62 | 26.15 | 26.17 | 54,878 | -0.04(-0.16%) |
Sep 24, 2015 | 25.88 | 26.34 | 25.81 | 26.21 | 113,727 | +0.16(+0.62%) |
Sep 23, 2015 | 26.07 | 26.20 | 25.91 | 26.05 | 48,264 | +0.09(+0.36%) |
Sep 22, 2015 | 25.59 | 26.04 | 25.59 | 25.96 | 59,119 | +0.09(+0.36%) |
Sep 21, 2015 | 25.61 | 25.92 | 25.49 | 25.86 | 63,077 | +0.36(+1.43%) |
Sep 18, 2015 | 25.28 | 25.77 | 25.28 | 25.50 | 111,690 | -0.13(-0.50%) |
Sep 17, 2015 | 26.16 | 26.62 | 25.60 | 25.63 | 94,557 | -0.58(-2.19%) |
Sep 16, 2015 | 26.19 | 26.24 | 25.88 | 26.20 | 115,545 | -0.03(-0.10%) |
Sep 15, 2015 | 25.62 | 26.23 | 25.62 | 26.23 | 82,360 | +0.61(+2.38%) |
Sep 14, 2015 | 25.49 | 25.80 | 25.46 | 25.62 | 77,969 | +0.11(+0.43%) |
Sep 11, 2015 | 25.64 | 25.69 | 25.30 | 25.51 | 97,246 | -0.29(-1.11%) |
Sep 10, 2015 | 25.36 | 25.80 | 25.29 | 25.80 | 52,486 | +0.41(+1.60%) |
Sep 09, 2015 | 25.47 | 25.60 | 25.25 | 25.39 | 88,823 | +0.14(+0.57%) |
Sep 08, 2015 | 25.07 | 25.36 | 25.03 | 25.25 | 162,704 | +0.45(+1.81%) |
Sep 04, 2015 | 24.32 | 24.80 | 24.80 | 24.80 | 78,629 | +0.19(+0.79%) |
Sep 03, 2015 | 24.72 | 24.93 | 24.56 | 24.60 | 78,953 | -0.16(-0.65%) |
Sep 02, 2015 | 24.53 | 24.76 | 24.32 | 24.76 | 76,707 | +0.52(+2.13%) |
Sep 01, 2015 | 24.72 | 24.85 | 24.14 | 24.25 | 76,088 | -0.85(-3.40%) |
Aug 31, 2015 | 24.59 | 25.12 | 24.54 | 25.10 | 88,523 | +0.41(+1.64%) |
Aug 28, 2015 | 24.52 | 24.84 | 24.49 | 24.70 | 143,646 | +0.05(+0.21%) |
Aug 27, 2015 | 24.39 | 24.78 | 24.19 | 24.64 | 103,581 | +0.43(+1.78%) |
Aug 26, 2015 | 24.06 | 24.23 | 23.69 | 24.21 | 143,483 | +0.56(+2.36%) |
Aug 25, 2015 | 24.53 | 24.53 | 23.64 | 23.66 | 97,014 | -0.42(-1.76%) |
Aug 24, 2015 | 23.98 | 24.87 | 23.98 | 24.08 | 131,544 | -0.84(-3.36%) |
Aug 21, 2015 | 24.46 | 25.04 | 24.45 | 24.92 | 111,964 | +0.06(+0.24%) |
Aug 20, 2015 | 25.04 | 25.04 | 24.79 | 24.86 | 43,482 | -0.35(-1.38%) |
Aug 19, 2015 | 25.22 | 25.41 | 24.96 | 25.20 | 41,176 | -0.19(-0.77%) |
Aug 18, 2015 | 25.47 | 25.52 | 25.14 | 25.40 | 63,943 | -0.11(-0.43%) |
Aug 17, 2015 | 25.12 | 25.56 | 25.08 | 25.51 | 136,995 | +0.28(+1.11%) |
Aug 14, 2015 | 24.86 | 25.33 | 24.86 | 25.23 | 78,777 | +0.30(+1.19%) |
Aug 13, 2015 | 24.84 | 25.08 | 24.76 | 24.93 | 65,793 | +0.04(+0.17%) |
Aug 12, 2015 | 25.00 | 25.13 | 24.70 | 24.89 | 110,041 | -0.19(-0.74%) |
Aug 11, 2015 | 24.81 | 25.08 | 24.74 | 25.08 | 67,559 | +0.14(+0.58%) |
Aug 10, 2015 | 25.04 | 25.26 | 24.88 | 24.93 | 79,784 | +0.17(+0.68%) |
Aug 07, 2015 | 24.43 | 25.22 | 24.43 | 24.76 | 57,102 | +0.30(+1.24%) |
Aug 06, 2015 | 24.87 | 24.93 | 24.44 | 24.46 | 264,616 | -0.36(-1.43%) |
Aug 05, 2015 | 24.49 | 24.84 | 24.49 | 24.81 | 55,321 | +0.39(+1.59%) |
Aug 04, 2015 | 24.50 | 24.79 | 24.41 | 24.43 | 41,654 | -0.06(-0.24%) |