Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.90 | 25.75 | 25.75 | 25.75 | 29,300 | -0.03(-0.12%) |
Dec 30, 2015 | 25.69 | 25.82 | 25.60 | 25.78 | 24,894 | +0.18(+0.70%) |
Dec 29, 2015 | 25.41 | 25.68 | 25.40 | 25.60 | 21,739 | -0.23(-0.89%) |
Dec 28, 2015 | 25.85 | 25.86 | 25.75 | 25.83 | 20,300 | +0.04(+0.16%) |
Dec 24, 2015 | 25.75 | 25.79 | 25.79 | 25.79 | 7,400 | +0.06(+0.23%) |
Dec 23, 2015 | 25.78 | 25.84 | 25.71 | 25.73 | 20,722 | +0.00(+0.00%) |
Dec 22, 2015 | 26.10 | 26.10 | 25.72 | 25.73 | 32,604 | +0.01(+0.04%) |
Dec 21, 2015 | 25.60 | 25.73 | 25.56 | 25.72 | 28,764 | +0.20(+0.78%) |
Dec 18, 2015 | 25.59 | 25.67 | 25.45 | 25.52 | 66,321 | -0.06(-0.23%) |
Dec 17, 2015 | 25.49 | 25.67 | 25.40 | 25.58 | 74,149 | +0.30(+1.19%) |
Dec 16, 2015 | 24.90 | 25.36 | 24.90 | 25.28 | 56,182 | +0.34(+1.36%) |
Dec 15, 2015 | 25.20 | 25.32 | 24.88 | 24.94 | 61,357 | -0.08(-0.32%) |
Dec 14, 2015 | 25.77 | 25.77 | 25.01 | 25.02 | 73,549 | -0.75(-2.91%) |
Dec 11, 2015 | 25.81 | 25.81 | 25.74 | 25.77 | 28,159 | -0.02(-0.08%) |
Dec 10, 2015 | 25.78 | 25.87 | 25.78 | 25.79 | 34,733 | +0.01(+0.04%) |
Dec 09, 2015 | 25.79 | 25.83 | 25.76 | 25.78 | 22,728 | -0.01(-0.04%) |
Dec 08, 2015 | 25.80 | 25.84 | 25.79 | 25.79 | 34,625 | -0.04(-0.15%) |
Dec 07, 2015 | 25.85 | 25.85 | 25.75 | 25.83 | 29,891 | -0.01(-0.04%) |
Dec 04, 2015 | 25.83 | 25.88 | 25.73 | 25.84 | 119,468 | +0.08(+0.31%) |
Dec 03, 2015 | 25.83 | 25.87 | 25.74 | 25.76 | 29,621 | -0.13(-0.50%) |
Dec 02, 2015 | 25.81 | 25.90 | 25.78 | 25.89 | 54,945 | +0.08(+0.31%) |
Dec 01, 2015 | 25.88 | 25.88 | 25.81 | 25.81 | 31,053 | +0.01(+0.04%) |
Nov 30, 2015 | 25.94 | 25.94 | 25.80 | 25.80 | 40,458 | -0.11(-0.42%) |
Nov 27, 2015 | 25.81 | 25.93 | 25.80 | 25.91 | 7,060 | +0.01(+0.04%) |
Nov 25, 2015 | 25.83 | 25.90 | 25.90 | 25.90 | 21,800 | +0.16(+0.62%) |
Nov 24, 2015 | 25.73 | 25.77 | 25.69 | 25.74 | 29,619 | +0.06(+0.23%) |
Nov 23, 2015 | 25.73 | 25.75 | 25.67 | 25.68 | 29,149 | -0.01(-0.04%) |
Nov 20, 2015 | 25.69 | 25.74 | 25.67 | 25.69 | 24,947 | -0.02(-0.08%) |
Nov 19, 2015 | 25.79 | 25.79 | 25.69 | 25.71 | 34,368 | -0.04(-0.16%) |
Nov 18, 2015 | 25.75 | 25.78 | 25.71 | 25.75 | 41,063 | +0.11(+0.43%) |
Nov 17, 2015 | 25.75 | 25.81 | 25.63 | 25.64 | 40,922 | -0.08(-0.31%) |
Nov 16, 2015 | 25.76 | 25.87 | 25.55 | 25.72 | 145,715 | -0.09(-0.34%) |
Nov 13, 2015 | 25.84 | 25.89 | 25.77 | 25.81 | 26,084 | -0.01(-0.05%) |
Nov 12, 2015 | 25.82 | 25.84 | 25.71 | 25.82 | 39,757 | +0.09(+0.35%) |
Nov 11, 2015 | 25.71 | 25.79 | 25.66 | 25.73 | 33,367 | +0.06(+0.23%) |
Nov 10, 2015 | 25.78 | 25.80 | 25.57 | 25.67 | 68,358 | -0.03(-0.12%) |
Nov 09, 2015 | 25.82 | 25.82 | 25.62 | 25.70 | 70,087 | -0.07(-0.27%) |
Nov 06, 2015 | 26.00 | 26.00 | 25.75 | 25.77 | 72,389 | -0.21(-0.81%) |
Nov 05, 2015 | 26.05 | 26.08 | 25.97 | 25.98 | 42,858 | -0.05(-0.19%) |
Nov 04, 2015 | 25.99 | 26.05 | 25.91 | 26.03 | 89,850 | +0.05(+0.19%) |
Nov 03, 2015 | 25.94 | 25.98 | 25.89 | 25.98 | 33,389 | +0.09(+0.35%) |
Nov 02, 2015 | 25.89 | 25.94 | 25.81 | 25.89 | 23,771 | +0.09(+0.35%) |
Oct 30, 2015 | 25.84 | 25.88 | 25.80 | 25.80 | 29,963 | +0.00(+0.00%) |
Oct 29, 2015 | 25.93 | 25.94 | 25.78 | 25.80 | 86,792 | -0.12(-0.46%) |
Oct 28, 2015 | 25.94 | 25.94 | 25.86 | 25.92 | 45,086 | +0.10(+0.39%) |
Oct 27, 2015 | 25.97 | 25.98 | 25.77 | 25.82 | 52,496 | -0.11(-0.42%) |
Oct 26, 2015 | 25.94 | 25.95 | 25.83 | 25.93 | 28,161 | +0.02(+0.08%) |
Oct 23, 2015 | 25.89 | 25.96 | 25.81 | 25.91 | 31,449 | +0.08(+0.31%) |
Oct 22, 2015 | 25.83 | 25.87 | 25.74 | 25.83 | 43,215 | +0.12(+0.47%) |
Oct 21, 2015 | 25.69 | 25.81 | 25.64 | 25.71 | 42,692 | +0.02(+0.08%) |
Oct 20, 2015 | 25.66 | 25.69 | 25.57 | 25.69 | 50,359 | +0.05(+0.20%) |
Oct 19, 2015 | 25.51 | 25.64 | 25.46 | 25.64 | 38,725 | +0.19(+0.75%) |
Oct 16, 2015 | 25.49 | 25.50 | 25.39 | 25.45 | 39,475 | +0.00(+0.00%) |
Oct 15, 2015 | 25.57 | 25.57 | 25.41 | 25.45 | 98,363 | -0.07(-0.27%) |
Oct 14, 2015 | 25.54 | 25.54 | 25.45 | 25.52 | 22,397 | +0.00(+0.00%) |
Oct 13, 2015 | 25.44 | 25.52 | 25.43 | 25.52 | 25,207 | +0.03(+0.12%) |
Oct 12, 2015 | 25.50 | 25.53 | 25.43 | 25.49 | 18,511 | +0.04(+0.16%) |
Oct 09, 2015 | 25.45 | 25.50 | 25.41 | 25.45 | 63,435 | +0.05(+0.20%) |
Oct 08, 2015 | 25.43 | 25.45 | 25.38 | 25.40 | 35,440 | +0.05(+0.20%) |
Oct 07, 2015 | 25.46 | 25.52 | 25.34 | 25.35 | 47,987 | -0.09(-0.35%) |
Oct 06, 2015 | 25.41 | 25.47 | 25.38 | 25.44 | 37,017 | +0.07(+0.28%) |
Oct 05, 2015 | 25.49 | 25.49 | 25.32 | 25.37 | 68,782 | +0.04(+0.16%) |
Oct 02, 2015 | 25.40 | 25.40 | 25.30 | 25.33 | 34,818 | -0.02(-0.08%) |
Oct 01, 2015 | 25.42 | 25.42 | 25.30 | 25.35 | 39,089 | +0.05(+0.20%) |
Sep 30, 2015 | 25.47 | 25.51 | 25.30 | 25.30 | 86,293 | -0.09(-0.35%) |
Sep 29, 2015 | 25.52 | 25.53 | 25.38 | 25.39 | 39,771 | -0.14(-0.54%) |
Sep 28, 2015 | 25.55 | 25.60 | 25.50 | 25.53 | 68,844 | -0.45(-1.74%) |
Sep 25, 2015 | 25.95 | 25.99 | 25.90 | 25.98 | 35,393 | +0.04(+0.15%) |
Sep 24, 2015 | 25.87 | 25.94 | 25.84 | 25.94 | 22,811 | +0.07(+0.28%) |
Sep 23, 2015 | 25.89 | 25.92 | 25.86 | 25.87 | 30,291 | +0.01(+0.03%) |
Sep 22, 2015 | 25.83 | 25.86 | 25.75 | 25.86 | 22,281 | +0.02(+0.08%) |
Sep 21, 2015 | 25.80 | 25.86 | 25.78 | 25.84 | 40,932 | +0.10(+0.38%) |
Sep 18, 2015 | 25.69 | 25.76 | 25.63 | 25.74 | 108,313 | +0.06(+0.24%) |
Sep 17, 2015 | 25.66 | 25.79 | 25.62 | 25.68 | 41,915 | +0.07(+0.27%) |
Sep 16, 2015 | 25.65 | 25.65 | 25.57 | 25.61 | 37,023 | +0.04(+0.16%) |
Sep 15, 2015 | 25.60 | 25.61 | 25.55 | 25.57 | 42,752 | -0.01(-0.04%) |
Sep 14, 2015 | 25.74 | 25.74 | 25.58 | 25.58 | 49,783 | +0.00(+0.00%) |
Sep 11, 2015 | 25.71 | 25.71 | 25.54 | 25.58 | 80,946 | -0.08(-0.31%) |
Sep 10, 2015 | 26.00 | 26.00 | 25.59 | 25.66 | 108,793 | -0.34(-1.31%) |
Sep 09, 2015 | 25.96 | 26.00 | 25.89 | 26.00 | 21,853 | +0.02(+0.08%) |
Sep 08, 2015 | 25.94 | 26.00 | 25.86 | 25.98 | 33,213 | +0.13(+0.50%) |
Sep 04, 2015 | 25.91 | 25.85 | 25.85 | 25.85 | 35,400 | -0.03(-0.12%) |
Sep 03, 2015 | 25.94 | 25.94 | 25.81 | 25.88 | 54,441 | -0.02(-0.06%) |
Sep 02, 2015 | 25.94 | 25.94 | 25.83 | 25.89 | 51,904 | +0.04(+0.14%) |
Sep 01, 2015 | 25.80 | 25.90 | 25.74 | 25.86 | 33,814 | -0.01(-0.04%) |
Aug 31, 2015 | 25.95 | 25.99 | 25.84 | 25.87 | 47,166 | +0.00(+0.00%) |
Aug 28, 2015 | 25.95 | 25.95 | 25.82 | 25.87 | 85,340 | -0.08(-0.31%) |
Aug 27, 2015 | 25.81 | 26.00 | 25.75 | 25.95 | 53,912 | +0.15(+0.58%) |
Aug 26, 2015 | 25.90 | 25.90 | 25.50 | 25.80 | 87,222 | -0.03(-0.12%) |
Aug 25, 2015 | 25.93 | 25.96 | 25.71 | 25.83 | 112,842 | +0.18(+0.70%) |
Aug 24, 2015 | 25.85 | 25.85 | 25.52 | 25.65 | 55,670 | -0.33(-1.27%) |
Aug 21, 2015 | 26.00 | 26.03 | 25.98 | 25.98 | 58,169 | -0.01(-0.04%) |
Aug 20, 2015 | 26.04 | 26.04 | 25.96 | 25.99 | 26,771 | +0.01(+0.04%) |
Aug 19, 2015 | 26.02 | 26.04 | 25.92 | 25.98 | 54,382 | -0.01(-0.04%) |
Aug 18, 2015 | 26.06 | 26.08 | 25.94 | 25.99 | 61,162 | -0.02(-0.08%) |
Aug 17, 2015 | 26.01 | 26.04 | 25.95 | 26.01 | 43,811 | +0.01(+0.04%) |
Aug 14, 2015 | 25.98 | 26.00 | 25.93 | 26.00 | 22,104 | +0.05(+0.19%) |
Aug 13, 2015 | 26.00 | 26.06 | 25.90 | 25.95 | 40,222 | -0.05(-0.19%) |
Aug 12, 2015 | 26.03 | 26.09 | 26.00 | 26.00 | 22,603 | -0.05(-0.19%) |
Aug 11, 2015 | 26.05 | 26.09 | 25.98 | 26.05 | 63,207 | -0.00(-0.01%) |
Aug 10, 2015 | 26.03 | 26.08 | 26.01 | 26.05 | 40,878 | +0.02(+0.08%) |
Aug 07, 2015 | 26.03 | 26.03 | 25.95 | 26.03 | 14,091 | +0.08(+0.31%) |
Aug 06, 2015 | 26.05 | 26.05 | 25.90 | 25.95 | 39,025 | -0.11(-0.42%) |
Aug 05, 2015 | 26.10 | 26.10 | 25.95 | 26.06 | 71,330 | -0.03(-0.11%) |
Aug 04, 2015 | 26.13 | 26.13 | 26.02 | 26.09 | 18,814 | +0.06(+0.23%) |
Aug 03, 2015 | 26.08 | 26.15 | 26.03 | 26.03 | 20,900 | -0.08(-0.31%) |
Jul 31, 2015 | 26.13 | 26.13 | 26.00 | 26.11 | 33,098 | +0.11(+0.42%) |
Jul 30, 2015 | 26.05 | 26.19 | 26.00 | 26.00 | 38,626 | -0.03(-0.11%) |
Jul 29, 2015 | 26.26 | 26.26 | 26.00 | 26.03 | 46,468 | -0.18(-0.67%) |
Jul 28, 2015 | 26.20 | 26.29 | 26.13 | 26.21 | 24,832 | +0.01(+0.02%) |
Jul 27, 2015 | 26.25 | 26.26 | 26.13 | 26.20 | 28,191 | -0.07(-0.27%) |
Jul 24, 2015 | 26.27 | 26.27 | 26.15 | 26.27 | 20,797 | +0.08(+0.32%) |
Jul 23, 2015 | 26.30 | 26.30 | 26.15 | 26.19 | 53,192 | -0.10(-0.40%) |
Jul 22, 2015 | 26.35 | 26.37 | 26.26 | 26.29 | 30,464 | +0.00(+0.00%) |
Jul 21, 2015 | 26.15 | 26.31 | 26.15 | 26.29 | 25,297 | +0.09(+0.34%) |
Jul 20, 2015 | 26.23 | 26.25 | 26.16 | 26.20 | 14,544 | +0.02(+0.08%) |
Jul 17, 2015 | 26.20 | 26.25 | 26.15 | 26.18 | 44,714 | +0.10(+0.38%) |
Jul 16, 2015 | 26.06 | 26.25 | 26.04 | 26.08 | 38,842 | +0.06(+0.23%) |
Jul 15, 2015 | 25.96 | 26.02 | 25.88 | 26.02 | 84,126 | +0.06(+0.23%) |
Jul 14, 2015 | 25.94 | 25.98 | 25.84 | 25.96 | 57,688 | +0.11(+0.43%) |
Jul 13, 2015 | 25.84 | 25.92 | 25.81 | 25.85 | 33,088 | +0.12(+0.47%) |
Jul 10, 2015 | 25.74 | 25.83 | 25.73 | 25.73 | 17,101 | +0.05(+0.19%) |
Jul 09, 2015 | 25.70 | 25.74 | 25.68 | 25.68 | 36,340 | +0.02(+0.08%) |
Jul 08, 2015 | 25.77 | 25.77 | 25.55 | 25.66 | 69,351 | -0.09(-0.35%) |
Jul 07, 2015 | 25.94 | 25.94 | 25.69 | 25.75 | 155,949 | -0.11(-0.43%) |
Jul 06, 2015 | 26.05 | 26.05 | 25.81 | 25.86 | 104,361 | -0.14(-0.54%) |
Jul 02, 2015 | 26.10 | 26.00 | 26.00 | 26.00 | 51,900 | -0.03(-0.12%) |
Jul 01, 2015 | 25.98 | 26.03 | 25.84 | 26.03 | 32,575 | +0.16(+0.62%) |
Jun 30, 2015 | 25.89 | 25.95 | 25.80 | 25.87 | 61,647 | +0.12(+0.47%) |
Jun 29, 2015 | 25.93 | 25.93 | 25.72 | 25.75 | 68,350 | -0.22(-0.85%) |
Jun 26, 2015 | 25.90 | 25.97 | 25.73 | 25.97 | 66,528 | -0.43(-1.63%) |
Jun 25, 2015 | 26.24 | 26.40 | 26.20 | 26.40 | 42,590 | +0.20(+0.76%) |
Jun 24, 2015 | 26.31 | 26.37 | 26.15 | 26.20 | 39,534 | +0.02(+0.08%) |
Jun 23, 2015 | 26.20 | 26.23 | 26.15 | 26.18 | 182,438 | -0.02(-0.08%) |
Jun 22, 2015 | 26.25 | 26.33 | 26.15 | 26.20 | 33,951 | -0.09(-0.34%) |
Jun 19, 2015 | 26.24 | 26.31 | 26.23 | 26.29 | 58,234 | +0.11(+0.42%) |
Jun 18, 2015 | 26.20 | 26.25 | 26.15 | 26.18 | 70,482 | -0.01(-0.04%) |
Jun 17, 2015 | 26.13 | 26.23 | 26.05 | 26.19 | 39,505 | +0.10(+0.38%) |
Jun 16, 2015 | 26.05 | 26.10 | 26.03 | 26.09 | 42,311 | +0.04(+0.15%) |
Jun 15, 2015 | 25.85 | 26.05 | 25.85 | 26.05 | 46,072 | +0.16(+0.62%) |
Jun 12, 2015 | 25.90 | 25.94 | 25.83 | 25.89 | 117,680 | -0.07(-0.27%) |
Jun 11, 2015 | 25.99 | 26.06 | 25.93 | 25.96 | 83,349 | +0.01(+0.04%) |
Jun 10, 2015 | 26.15 | 26.15 | 25.94 | 25.95 | 39,272 | -0.23(-0.88%) |
Jun 09, 2015 | 26.25 | 26.25 | 26.15 | 26.18 | 33,577 | -0.03(-0.11%) |
Jun 08, 2015 | 26.20 | 26.30 | 26.17 | 26.21 | 39,739 | -0.01(-0.04%) |
Jun 05, 2015 | 26.20 | 26.23 | 26.16 | 26.22 | 42,106 | -0.03(-0.11%) |
Jun 04, 2015 | 26.33 | 26.38 | 26.24 | 26.25 | 88,641 | -0.00(-0.00%) |
Jun 03, 2015 | 26.24 | 26.30 | 26.22 | 26.25 | 72,114 | -0.08(-0.30%) |
Jun 02, 2015 | 26.32 | 26.33 | 26.20 | 26.33 | 65,030 | +0.00(+0.00%) |
Jun 01, 2015 | 26.35 | 26.36 | 26.32 | 26.33 | 34,346 | +0.08(+0.30%) |
May 29, 2015 | 26.34 | 26.40 | 26.25 | 26.25 | 36,632 | -0.14(-0.53%) |
May 28, 2015 | 26.41 | 26.45 | 26.33 | 26.39 | 48,250 | +0.00(+0.00%) |
May 27, 2015 | 26.33 | 26.40 | 26.25 | 26.39 | 40,995 | +0.17(+0.65%) |
May 26, 2015 | 26.25 | 26.28 | 26.14 | 26.22 | 139,911 | -0.03(-0.11%) |
May 22, 2015 | 26.26 | 26.25 | 26.25 | 26.25 | 63,700 | +0.02(+0.08%) |
May 21, 2015 | 26.19 | 26.23 | 26.11 | 26.23 | 31,295 | +0.15(+0.58%) |
May 20, 2015 | 26.14 | 26.19 | 26.08 | 26.08 | 40,423 | -0.05(-0.19%) |
May 19, 2015 | 26.29 | 26.33 | 26.10 | 26.13 | 40,279 | -0.16(-0.61%) |
May 18, 2015 | 26.49 | 26.49 | 26.25 | 26.29 | 27,643 | -0.14(-0.53%) |
May 15, 2015 | 26.59 | 26.59 | 26.37 | 26.43 | 17,964 | +0.14(+0.53%) |
May 14, 2015 | 26.18 | 26.44 | 26.14 | 26.29 | 47,510 | +0.14(+0.54%) |
May 13, 2015 | 26.24 | 26.25 | 26.06 | 26.15 | 73,468 | +0.12(+0.46%) |
May 12, 2015 | 25.85 | 26.14 | 25.80 | 26.03 | 66,601 | +0.14(+0.54%) |
May 11, 2015 | 26.30 | 26.30 | 25.80 | 25.89 | 118,521 | -0.34(-1.30%) |
May 08, 2015 | 26.47 | 26.48 | 26.23 | 26.23 | 50,164 | +0.12(+0.46%) |
May 07, 2015 | 25.94 | 26.16 | 25.81 | 26.11 | 54,948 | +0.15(+0.58%) |
May 06, 2015 | 26.46 | 26.52 | 25.83 | 25.96 | 104,521 | -0.36(-1.37%) |
May 05, 2015 | 26.69 | 26.69 | 26.30 | 26.32 | 38,608 | -0.31(-1.15%) |
May 04, 2015 | 26.63 | 26.65 | 26.55 | 26.63 | 45,031 | +0.11(+0.40%) |
May 01, 2015 | 26.63 | 26.64 | 26.50 | 26.52 | 37,676 | -0.12(-0.45%) |
Apr 30, 2015 | 26.66 | 26.68 | 26.61 | 26.64 | 57,117 | -0.04(-0.15%) |
Apr 29, 2015 | 26.70 | 26.71 | 26.63 | 26.68 | 60,062 | -0.07(-0.26%) |
Apr 28, 2015 | 26.59 | 26.75 | 26.59 | 26.75 | 28,368 | +0.17(+0.64%) |
Apr 27, 2015 | 26.68 | 26.70 | 26.58 | 26.58 | 39,954 | -0.01(-0.04%) |
Apr 24, 2015 | 26.56 | 26.70 | 26.56 | 26.59 | 40,608 | -0.11(-0.41%) |
Apr 23, 2015 | 26.74 | 26.74 | 26.66 | 26.70 | 65,145 | +0.10(+0.38%) |
Apr 22, 2015 | 26.52 | 26.68 | 26.50 | 26.60 | 67,094 | +0.02(+0.08%) |
Apr 21, 2015 | 26.63 | 26.63 | 26.48 | 26.58 | 40,294 | +0.14(+0.53%) |
Apr 20, 2015 | 26.58 | 26.74 | 26.42 | 26.44 | 98,245 | -0.06(-0.23%) |
Apr 17, 2015 | 26.62 | 26.62 | 26.45 | 26.50 | 33,040 | -0.06(-0.23%) |
Apr 16, 2015 | 26.64 | 26.65 | 26.52 | 26.56 | 95,439 | -0.08(-0.30%) |
Apr 15, 2015 | 26.62 | 26.64 | 26.39 | 26.64 | 51,366 | +0.12(+0.45%) |
Apr 14, 2015 | 26.48 | 26.53 | 26.40 | 26.52 | 57,900 | +0.03(+0.11%) |
Apr 13, 2015 | 26.42 | 26.50 | 26.33 | 26.49 | 72,570 | +0.04(+0.15%) |
Apr 10, 2015 | 26.46 | 26.46 | 26.37 | 26.45 | 32,859 | -0.01(-0.04%) |
Apr 09, 2015 | 26.25 | 26.46 | 26.25 | 26.46 | 50,159 | +0.17(+0.63%) |
Apr 08, 2015 | 26.30 | 26.36 | 26.26 | 26.29 | 40,605 | +0.01(+0.06%) |
Apr 07, 2015 | 26.34 | 26.34 | 26.25 | 26.28 | 47,747 | +0.01(+0.04%) |
Apr 06, 2015 | 26.39 | 26.39 | 26.27 | 26.27 | 71,226 | -0.02(-0.08%) |
Apr 02, 2015 | 26.37 | 26.29 | 26.29 | 26.29 | 35,300 | -0.01(-0.04%) |
Apr 01, 2015 | 26.34 | 26.45 | 26.30 | 26.30 | 100,105 | -0.02(-0.08%) |
Mar 31, 2015 | 26.40 | 26.46 | 26.30 | 26.32 | 103,691 | -0.08(-0.31%) |
Mar 30, 2015 | 26.39 | 26.50 | 26.36 | 26.40 | 54,245 | +0.13(+0.50%) |
Mar 27, 2015 | 26.35 | 26.42 | 26.22 | 26.27 | 137,967 | -0.28(-1.05%) |
Mar 26, 2015 | 26.64 | 26.66 | 26.53 | 26.55 | 61,784 | +0.01(+0.04%) |
Mar 25, 2015 | 26.56 | 26.63 | 26.44 | 26.54 | 58,316 | -0.07(-0.26%) |
Mar 24, 2015 | 26.79 | 26.79 | 26.57 | 26.61 | 120,610 | -0.13(-0.49%) |
Mar 23, 2015 | 26.77 | 26.90 | 26.72 | 26.74 | 50,050 | -0.03(-0.11%) |
Mar 20, 2015 | 26.60 | 26.91 | 26.57 | 26.77 | 86,163 | +0.21(+0.79%) |
Mar 19, 2015 | 26.55 | 26.62 | 26.47 | 26.56 | 56,482 | +0.08(+0.30%) |
Mar 18, 2015 | 26.39 | 26.50 | 26.33 | 26.48 | 61,920 | +0.10(+0.38%) |
Mar 17, 2015 | 26.38 | 26.39 | 26.25 | 26.38 | 49,505 | +0.10(+0.38%) |
Mar 16, 2015 | 26.38 | 26.40 | 26.19 | 26.28 | 40,004 | +0.04(+0.15%) |
Mar 13, 2015 | 26.08 | 26.24 | 26.03 | 26.24 | 66,295 | +0.15(+0.57%) |
Mar 12, 2015 | 26.27 | 26.27 | 26.07 | 26.09 | 85,505 | -0.17(-0.65%) |
Mar 11, 2015 | 26.24 | 26.27 | 26.14 | 26.26 | 38,416 | +0.10(+0.38%) |
Mar 10, 2015 | 26.18 | 26.22 | 26.07 | 26.16 | 72,348 | +0.03(+0.11%) |
Mar 09, 2015 | 26.26 | 26.26 | 26.03 | 26.13 | 37,821 | -0.09(-0.34%) |
Mar 06, 2015 | 26.35 | 26.40 | 26.02 | 26.22 | 111,626 | -0.19(-0.72%) |
Mar 05, 2015 | 26.31 | 26.46 | 26.28 | 26.41 | 67,856 | +0.09(+0.34%) |
Mar 04, 2015 | 26.39 | 26.28 | 26.28 | 26.32 | 56,478 | +0.04(+0.15%) |
Mar 03, 2015 | 26.54 | 26.54 | 26.20 | 26.28 | 119,931 | -0.19(-0.72%) |
Mar 02, 2015 | 26.58 | 26.58 | 26.44 | 26.47 | 28,374 | +0.01(+0.04%) |
Feb 27, 2015 | 26.54 | 26.58 | 26.46 | 26.46 | 145,708 | -0.01(-0.04%) |
Feb 26, 2015 | 26.50 | 26.59 | 26.42 | 26.47 | 243,669 | +0.05(+0.19%) |
Feb 25, 2015 | 26.40 | 26.49 | 26.40 | 26.42 | 73,039 | +0.04(+0.15%) |
Feb 24, 2015 | 26.40 | 26.43 | 26.35 | 26.38 | 158,289 | -0.02(-0.08%) |
Feb 23, 2015 | 26.37 | 26.45 | 26.27 | 26.40 | 60,322 | +0.12(+0.46%) |
Feb 20, 2015 | 26.22 | 26.37 | 26.21 | 26.28 | 42,016 | +0.06(+0.23%) |
Feb 19, 2015 | 26.12 | 26.26 | 26.10 | 26.22 | 54,566 | +0.08(+0.31%) |
Feb 18, 2015 | 26.25 | 26.25 | 26.05 | 26.14 | 98,542 | -0.14(-0.53%) |
Feb 17, 2015 | 26.28 | 26.36 | 26.20 | 26.28 | 169,193 | +0.02(+0.08%) |
Feb 13, 2015 | 26.18 | 26.26 | 26.26 | 26.26 | 65,000 | +0.12(+0.46%) |
Feb 12, 2015 | 26.08 | 26.18 | 26.08 | 26.14 | 67,087 | +0.07(+0.27%) |
Feb 11, 2015 | 26.00 | 26.08 | 25.97 | 26.07 | 58,039 | +0.09(+0.35%) |
Feb 10, 2015 | 25.98 | 26.05 | 25.93 | 25.98 | 88,684 | +0.12(+0.46%) |
Feb 09, 2015 | 25.85 | 25.91 | 25.84 | 25.86 | 53,700 | +0.06(+0.23%) |
Feb 06, 2015 | 26.00 | 26.00 | 25.75 | 25.80 | 145,859 | -0.25(-0.97%) |
Feb 05, 2015 | 26.20 | 26.20 | 25.95 | 26.05 | 92,553 | -0.14(-0.52%) |
Feb 04, 2015 | 26.34 | 26.36 | 26.14 | 26.19 | 112,281 | -0.15(-0.57%) |
Feb 03, 2015 | 26.28 | 26.37 | 26.25 | 26.34 | 56,512 | +0.01(+0.04%) |
Feb 02, 2015 | 26.40 | 26.41 | 26.24 | 26.33 | 68,369 | -0.02(-0.08%) |
Jan 30, 2015 | 26.40 | 26.40 | 26.34 | 26.35 | 103,434 | -0.05(-0.19%) |
Jan 29, 2015 | 26.30 | 26.49 | 26.30 | 26.40 | 78,150 | +0.10(+0.38%) |
Jan 28, 2015 | 26.32 | 26.34 | 26.25 | 26.30 | 88,797 | +0.07(+0.27%) |
Jan 27, 2015 | 26.17 | 26.31 | 26.12 | 26.23 | 96,862 | +0.07(+0.27%) |
Jan 26, 2015 | 26.07 | 26.17 | 25.95 | 26.16 | 119,210 | +0.00(+0.00%) |
Jan 23, 2015 | 25.92 | 26.25 | 25.92 | 26.16 | 133,531 | +0.17(+0.65%) |
Jan 22, 2015 | 25.88 | 25.99 | 25.86 | 25.99 | 84,978 | +0.05(+0.19%) |
Jan 21, 2015 | 25.89 | 26.00 | 25.68 | 25.94 | 213,921 | +0.05(+0.19%) |
Jan 20, 2015 | 25.90 | 25.92 | 25.70 | 25.89 | 152,128 | +0.16(+0.62%) |
Jan 16, 2015 | 25.75 | 25.84 | 25.70 | 25.73 | 23,918 | +0.00(+0.00%) |
Jan 15, 2015 | 25.83 | 25.83 | 25.60 | 25.73 | 119,505 | -0.02(-0.08%) |
Jan 14, 2015 | 25.62 | 25.78 | 25.62 | 25.75 | 82,873 | -0.02(-0.08%) |
Jan 13, 2015 | 25.80 | 25.85 | 25.74 | 25.77 | 89,729 | -0.02(-0.08%) |
Jan 12, 2015 | 25.67 | 25.81 | 25.67 | 25.79 | 82,959 | +0.03(+0.12%) |
Jan 09, 2015 | 25.67 | 25.76 | 25.65 | 25.76 | 75,145 | +0.09(+0.35%) |
Jan 08, 2015 | 25.62 | 25.71 | 25.60 | 25.67 | 100,676 | +0.00(+0.00%) |
Jan 07, 2015 | 25.58 | 25.67 | 25.53 | 25.67 | 160,530 | +0.10(+0.39%) |
Jan 06, 2015 | 25.62 | 25.73 | 25.57 | 25.57 | 88,547 | -0.03(-0.12%) |
Jan 05, 2015 | 25.80 | 25.80 | 25.54 | 25.60 | 74,157 | -0.28(-1.08%) |