Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.01 | 21.00 | 21.00 | 21.00 | 101,600 | -0.06(-0.28%) |
Dec 30, 2015 | 21.35 | 21.35 | 21.06 | 21.06 | 158,483 | -0.29(-1.36%) |
Dec 29, 2015 | 21.45 | 21.51 | 21.20 | 21.35 | 165,266 | -0.02(-0.09%) |
Dec 28, 2015 | 21.60 | 21.60 | 21.27 | 21.37 | 63,814 | -0.31(-1.43%) |
Dec 24, 2015 | 21.68 | 21.68 | 21.68 | 21.68 | 22,100 | +0.05(+0.23%) |
Dec 23, 2015 | 21.48 | 21.65 | 21.48 | 21.63 | 63,707 | +0.26(+1.22%) |
Dec 22, 2015 | 21.23 | 21.44 | 21.19 | 21.37 | 83,755 | +0.14(+0.66%) |
Dec 21, 2015 | 21.45 | 21.45 | 21.01 | 21.23 | 72,750 | -0.18(-0.84%) |
Dec 18, 2015 | 21.73 | 21.74 | 21.38 | 21.41 | 51,944 | -0.35(-1.61%) |
Dec 17, 2015 | 21.82 | 21.91 | 21.67 | 21.76 | 46,462 | -0.04(-0.18%) |
Dec 16, 2015 | 21.60 | 21.85 | 21.54 | 21.80 | 34,175 | +0.29(+1.35%) |
Dec 15, 2015 | 21.16 | 21.60 | 21.16 | 21.51 | 57,524 | +0.33(+1.56%) |
Dec 14, 2015 | 21.47 | 21.53 | 21.05 | 21.18 | 164,331 | -0.32(-1.49%) |
Dec 11, 2015 | 21.84 | 21.89 | 21.42 | 21.50 | 70,375 | -0.54(-2.45%) |
Dec 10, 2015 | 21.98 | 22.18 | 21.98 | 22.04 | 44,352 | +0.07(+0.32%) |
Dec 09, 2015 | 22.13 | 22.33 | 21.93 | 21.97 | 48,618 | -0.18(-0.81%) |
Dec 08, 2015 | 22.23 | 22.24 | 22.08 | 22.15 | 38,565 | -0.23(-1.03%) |
Dec 07, 2015 | 22.74 | 22.74 | 22.32 | 22.38 | 53,015 | -0.35(-1.54%) |
Dec 04, 2015 | 22.55 | 22.76 | 22.55 | 22.73 | 32,371 | +0.21(+0.93%) |
Dec 03, 2015 | 22.82 | 22.82 | 22.50 | 22.52 | 35,840 | -0.23(-1.01%) |
Dec 02, 2015 | 23.04 | 23.04 | 22.71 | 22.75 | 29,538 | -0.27(-1.17%) |
Dec 01, 2015 | 22.98 | 23.09 | 22.94 | 23.02 | 36,483 | +0.11(+0.48%) |
Nov 30, 2015 | 22.86 | 22.94 | 22.81 | 22.91 | 48,511 | +0.10(+0.44%) |
Nov 27, 2015 | 22.75 | 22.85 | 22.70 | 22.81 | 13,355 | +0.11(+0.48%) |
Nov 25, 2015 | 22.68 | 22.70 | 22.70 | 22.70 | 43,900 | +0.08(+0.35%) |
Nov 24, 2015 | 22.47 | 22.65 | 22.40 | 22.62 | 37,900 | +0.08(+0.35%) |
Nov 23, 2015 | 22.44 | 22.59 | 22.43 | 22.54 | 35,278 | +0.11(+0.49%) |
Nov 20, 2015 | 22.39 | 22.48 | 22.37 | 22.43 | 23,381 | +0.07(+0.31%) |
Nov 19, 2015 | 22.31 | 22.39 | 22.30 | 22.36 | 40,187 | +0.06(+0.27%) |
Nov 18, 2015 | 22.13 | 22.30 | 22.12 | 22.30 | 41,705 | +0.22(+1.00%) |
Nov 17, 2015 | 22.23 | 22.34 | 22.07 | 22.08 | 48,440 | -0.11(-0.50%) |
Nov 16, 2015 | 21.89 | 22.19 | 21.85 | 22.19 | 61,126 | +0.29(+1.32%) |
Nov 13, 2015 | 22.03 | 22.09 | 21.80 | 21.90 | 64,387 | -0.26(-1.17%) |
Nov 12, 2015 | 22.39 | 22.39 | 22.16 | 22.16 | 62,215 | -0.34(-1.51%) |
Nov 11, 2015 | 22.60 | 22.60 | 22.45 | 22.50 | 76,027 | -0.03(-0.13%) |
Nov 10, 2015 | 22.40 | 22.56 | 22.40 | 22.53 | 25,113 | +0.10(+0.45%) |
Nov 09, 2015 | 22.67 | 22.67 | 22.34 | 22.43 | 28,666 | -0.26(-1.15%) |
Nov 06, 2015 | 22.62 | 22.69 | 22.48 | 22.69 | 57,772 | +0.11(+0.49%) |
Nov 05, 2015 | 22.35 | 22.60 | 22.35 | 22.58 | 56,911 | +0.24(+1.07%) |
Nov 04, 2015 | 22.44 | 22.46 | 22.27 | 22.34 | 45,732 | -0.10(-0.45%) |
Nov 03, 2015 | 22.57 | 22.57 | 22.34 | 22.44 | 36,563 | -0.20(-0.89%) |
Nov 02, 2015 | 22.40 | 22.68 | 22.40 | 22.64 | 47,189 | +0.24(+1.08%) |
Oct 30, 2015 | 22.69 | 22.69 | 22.34 | 22.40 | 45,959 | -0.25(-1.10%) |
Oct 29, 2015 | 22.81 | 22.82 | 22.62 | 22.65 | 30,211 | -0.27(-1.18%) |
Oct 28, 2015 | 22.46 | 22.92 | 22.40 | 22.92 | 46,840 | +0.48(+2.14%) |
Oct 27, 2015 | 22.79 | 22.82 | 22.38 | 22.44 | 52,437 | -0.43(-1.88%) |
Oct 26, 2015 | 23.01 | 23.03 | 22.84 | 22.87 | 63,560 | -0.14(-0.61%) |
Oct 23, 2015 | 23.01 | 23.04 | 22.87 | 23.01 | 20,770 | +0.12(+0.52%) |
Oct 22, 2015 | 22.80 | 23.00 | 22.77 | 22.89 | 64,027 | +0.19(+0.84%) |
Oct 21, 2015 | 22.96 | 22.98 | 22.70 | 22.70 | 37,465 | -0.19(-0.83%) |
Oct 20, 2015 | 22.75 | 22.91 | 22.74 | 22.89 | 67,550 | +0.14(+0.62%) |
Oct 19, 2015 | 22.74 | 22.83 | 22.70 | 22.75 | 29,230 | -0.04(-0.18%) |
Oct 16, 2015 | 22.76 | 22.82 | 22.67 | 22.79 | 33,104 | +0.09(+0.40%) |
Oct 15, 2015 | 22.47 | 22.70 | 22.33 | 22.70 | 34,322 | +0.20(+0.89%) |
Oct 14, 2015 | 22.75 | 22.83 | 22.50 | 22.50 | 40,889 | -0.26(-1.14%) |
Oct 13, 2015 | 22.94 | 23.02 | 22.76 | 22.76 | 88,837 | -0.23(-1.00%) |
Oct 12, 2015 | 22.97 | 23.02 | 22.92 | 22.99 | 40,764 | +0.05(+0.22%) |
Oct 09, 2015 | 23.12 | 23.12 | 22.93 | 22.94 | 44,521 | -0.12(-0.52%) |
Oct 08, 2015 | 22.92 | 23.08 | 22.90 | 23.06 | 68,942 | +0.13(+0.57%) |
Oct 07, 2015 | 22.66 | 22.93 | 22.59 | 22.93 | 32,728 | +0.35(+1.55%) |
Oct 06, 2015 | 22.53 | 22.61 | 22.50 | 22.58 | 38,857 | +0.03(+0.13%) |
Oct 05, 2015 | 22.14 | 22.56 | 22.14 | 22.55 | 43,054 | +0.53(+2.41%) |
Oct 02, 2015 | 21.95 | 22.03 | 21.68 | 22.02 | 166,347 | -0.11(-0.50%) |
Oct 01, 2015 | 21.96 | 22.13 | 21.85 | 22.13 | 55,607 | +0.18(+0.82%) |
Sep 30, 2015 | 21.80 | 21.97 | 21.70 | 21.95 | 42,188 | +0.32(+1.48%) |
Sep 29, 2015 | 21.94 | 21.94 | 21.58 | 21.63 | 54,345 | -0.31(-1.41%) |
Sep 28, 2015 | 22.33 | 22.33 | 21.86 | 21.94 | 43,520 | -0.50(-2.23%) |
Sep 25, 2015 | 22.63 | 22.63 | 22.43 | 22.44 | 32,961 | -0.03(-0.13%) |
Sep 24, 2015 | 22.37 | 22.51 | 22.28 | 22.47 | 29,375 | +0.04(+0.18%) |
Sep 23, 2015 | 22.46 | 22.58 | 22.37 | 22.43 | 31,504 | +0.01(+0.04%) |
Sep 22, 2015 | 22.43 | 22.52 | 22.38 | 22.42 | 32,995 | -0.23(-1.02%) |
Sep 21, 2015 | 22.52 | 22.66 | 22.52 | 22.65 | 76,221 | +0.23(+1.03%) |
Sep 18, 2015 | 22.56 | 22.65 | 22.39 | 22.42 | 41,251 | -0.32(-1.41%) |
Sep 17, 2015 | 22.71 | 23.00 | 22.60 | 22.74 | 40,650 | +0.03(+0.13%) |
Sep 16, 2015 | 22.63 | 22.73 | 22.55 | 22.71 | 36,660 | +0.11(+0.49%) |
Sep 15, 2015 | 22.55 | 22.63 | 22.51 | 22.60 | 35,368 | -0.07(-0.31%) |
Sep 14, 2015 | 22.73 | 22.75 | 22.62 | 22.67 | 23,397 | -0.04(-0.18%) |
Sep 11, 2015 | 22.55 | 22.71 | 22.49 | 22.71 | 53,565 | +0.12(+0.53%) |
Sep 10, 2015 | 22.50 | 22.66 | 22.50 | 22.59 | 65,424 | +0.05(+0.22%) |
Sep 09, 2015 | 22.88 | 22.88 | 22.53 | 22.54 | 79,890 | -0.19(-0.84%) |
Sep 08, 2015 | 22.70 | 22.77 | 22.60 | 22.73 | 51,514 | +0.28(+1.25%) |
Sep 04, 2015 | 22.42 | 22.45 | 22.45 | 22.45 | 55,800 | -0.16(-0.71%) |
Sep 03, 2015 | 22.57 | 22.77 | 22.56 | 22.61 | 38,096 | +0.10(+0.44%) |
Sep 02, 2015 | 22.56 | 22.57 | 22.40 | 22.51 | 47,466 | +0.15(+0.67%) |
Sep 01, 2015 | 22.54 | 22.63 | 22.32 | 22.36 | 126,570 | -0.43(-1.89%) |
Aug 31, 2015 | 22.80 | 22.85 | 22.68 | 22.79 | 36,115 | -0.06(-0.26%) |
Aug 28, 2015 | 22.80 | 22.93 | 22.73 | 22.85 | 40,442 | +0.04(+0.18%) |
Aug 27, 2015 | 22.60 | 22.96 | 22.42 | 22.81 | 59,815 | +0.39(+1.74%) |
Aug 26, 2015 | 22.33 | 22.51 | 22.07 | 22.42 | 110,222 | +0.42(+1.91%) |
Aug 25, 2015 | 22.63 | 22.63 | 22.00 | 22.00 | 320,593 | -0.10(-0.45%) |
Aug 24, 2015 | 21.48 | 22.70 | 2.410 | 22.10 | 304,709 | -0.85(-3.70%) |
Aug 21, 2015 | 23.16 | 23.27 | 22.94 | 22.95 | 170,269 | -0.34(-1.46%) |
Aug 20, 2015 | 23.42 | 23.50 | 23.29 | 23.29 | 108,689 | -0.23(-0.98%) |
Aug 19, 2015 | 23.55 | 23.63 | 23.42 | 23.52 | 46,001 | -0.09(-0.38%) |
Aug 18, 2015 | 23.68 | 23.68 | 23.59 | 23.61 | 30,847 | -0.07(-0.30%) |
Aug 17, 2015 | 23.59 | 23.69 | 23.50 | 23.68 | 39,296 | +0.04(+0.17%) |
Aug 14, 2015 | 23.48 | 23.66 | 23.44 | 23.64 | 21,507 | +0.03(+0.13%) |
Aug 13, 2015 | 23.64 | 23.68 | 23.54 | 23.61 | 21,662 | -0.08(-0.34%) |
Aug 12, 2015 | 23.52 | 23.69 | 23.39 | 23.69 | 47,550 | +0.00(+0.00%) |
Aug 11, 2015 | 23.59 | 23.69 | 23.53 | 23.69 | 41,067 | +0.01(+0.04%) |
Aug 10, 2015 | 23.59 | 23.68 | 23.59 | 23.68 | 74,595 | +0.14(+0.59%) |
Aug 07, 2015 | 23.56 | 23.67 | 23.52 | 23.54 | 30,412 | -0.09(-0.38%) |
Aug 06, 2015 | 23.79 | 23.82 | 23.48 | 23.63 | 50,122 | -0.16(-0.67%) |
Aug 05, 2015 | 23.91 | 23.98 | 23.74 | 23.79 | 49,461 | -0.06(-0.25%) |
Aug 04, 2015 | 23.93 | 24.00 | 23.82 | 23.85 | 63,210 | -0.05(-0.21%) |
Aug 03, 2015 | 23.99 | 23.99 | 23.82 | 23.90 | 156,758 | -0.11(-0.46%) |
Jul 31, 2015 | 24.00 | 24.09 | 23.96 | 24.01 | 29,832 | +0.03(+0.13%) |
Jul 30, 2015 | 23.87 | 24.00 | 23.87 | 23.98 | 60,542 | +0.03(+0.13%) |
Jul 29, 2015 | 23.70 | 24.00 | 23.65 | 23.95 | 37,075 | +0.30(+1.27%) |
Jul 28, 2015 | 23.64 | 23.73 | 23.54 | 23.65 | 49,945 | +0.09(+0.38%) |
Jul 27, 2015 | 23.52 | 23.62 | 23.41 | 23.56 | 135,162 | -0.04(-0.17%) |
Jul 24, 2015 | 23.86 | 23.95 | 23.58 | 23.60 | 147,249 | -0.36(-1.50%) |
Jul 23, 2015 | 24.23 | 24.24 | 23.91 | 23.96 | 104,420 | -0.28(-1.16%) |
Jul 22, 2015 | 24.30 | 24.32 | 24.22 | 24.24 | 50,208 | -0.11(-0.45%) |
Jul 21, 2015 | 24.40 | 24.52 | 24.34 | 24.35 | 69,618 | -0.08(-0.34%) |
Jul 20, 2015 | 24.54 | 24.54 | 24.37 | 24.43 | 47,291 | -0.07(-0.27%) |
Jul 17, 2015 | 24.64 | 24.65 | 24.44 | 24.50 | 49,322 | -0.12(-0.49%) |
Jul 16, 2015 | 24.61 | 24.67 | 24.60 | 24.62 | 45,423 | +0.10(+0.41%) |
Jul 15, 2015 | 24.41 | 24.54 | 24.38 | 24.52 | 41,774 | -0.05(-0.20%) |
Jul 14, 2015 | 24.54 | 24.60 | 24.50 | 24.57 | 41,629 | +0.06(+0.24%) |
Jul 13, 2015 | 24.54 | 24.59 | 24.47 | 24.51 | 70,911 | +0.06(+0.25%) |
Jul 10, 2015 | 24.41 | 24.49 | 24.38 | 24.45 | 36,695 | +0.20(+0.82%) |
Jul 09, 2015 | 24.48 | 24.48 | 24.25 | 24.25 | 76,672 | -0.06(-0.26%) |
Jul 08, 2015 | 24.45 | 24.48 | 24.24 | 24.31 | 41,495 | -0.23(-0.93%) |
Jul 07, 2015 | 24.44 | 24.56 | 24.25 | 24.54 | 153,224 | +0.10(+0.41%) |
Jul 06, 2015 | 24.22 | 24.44 | 24.19 | 24.44 | 34,836 | +0.12(+0.50%) |
Jul 02, 2015 | 24.36 | 24.32 | 24.32 | 24.32 | 27,400 | -0.04(-0.17%) |
Jul 01, 2015 | 24.29 | 24.38 | 24.24 | 24.36 | 45,171 | +0.21(+0.87%) |
Jun 30, 2015 | 24.30 | 24.36 | 24.15 | 24.15 | 64,371 | -0.02(-0.08%) |
Jun 29, 2015 | 24.52 | 24.57 | 24.17 | 24.17 | 79,101 | -0.46(-1.87%) |
Jun 26, 2015 | 24.82 | 24.82 | 24.58 | 24.63 | 53,698 | -0.15(-0.61%) |
Jun 25, 2015 | 25.02 | 25.02 | 24.76 | 24.78 | 61,292 | -0.14(-0.56%) |
Jun 24, 2015 | 25.07 | 25.07 | 24.92 | 24.92 | 37,110 | -0.16(-0.64%) |
Jun 23, 2015 | 24.99 | 25.10 | 24.98 | 25.08 | 52,185 | +0.09(+0.36%) |
Jun 22, 2015 | 25.14 | 25.16 | 24.98 | 24.99 | 234,970 | -0.09(-0.36%) |
Jun 19, 2015 | 25.06 | 25.10 | 24.95 | 25.08 | 47,912 | +0.04(+0.16%) |
Jun 18, 2015 | 24.95 | 25.08 | 24.92 | 25.04 | 172,155 | +0.18(+0.72%) |
Jun 17, 2015 | 24.85 | 24.91 | 24.79 | 24.86 | 48,006 | +0.02(+0.08%) |
Jun 16, 2015 | 24.75 | 24.85 | 24.71 | 24.84 | 52,862 | +0.10(+0.40%) |
Jun 15, 2015 | 24.69 | 24.79 | 24.65 | 24.74 | 44,768 | -0.22(-0.90%) |
Jun 12, 2015 | 24.96 | 24.99 | 24.91 | 24.96 | 61,743 | -0.05(-0.18%) |
Jun 11, 2015 | 24.86 | 25.01 | 24.86 | 25.01 | 49,480 | +0.14(+0.56%) |
Jun 10, 2015 | 24.86 | 24.96 | 24.80 | 24.87 | 70,258 | +0.10(+0.40%) |
Jun 09, 2015 | 24.87 | 24.93 | 24.75 | 24.77 | 204,401 | -0.11(-0.44%) |
Jun 08, 2015 | 24.88 | 24.96 | 24.87 | 24.88 | 82,658 | -0.11(-0.44%) |
Jun 05, 2015 | 25.01 | 25.06 | 24.90 | 24.99 | 55,020 | -0.06(-0.24%) |
Jun 04, 2015 | 25.20 | 25.20 | 25.02 | 25.05 | 58,087 | -0.19(-0.75%) |
Jun 03, 2015 | 25.18 | 25.25 | 25.14 | 25.24 | 42,968 | +0.08(+0.32%) |
Jun 02, 2015 | 25.14 | 25.22 | 25.11 | 25.16 | 38,475 | -0.01(-0.04%) |
Jun 01, 2015 | 25.30 | 25.30 | 25.16 | 25.17 | 132,609 | -0.06(-0.24%) |
May 29, 2015 | 25.27 | 25.29 | 25.12 | 25.23 | 83,585 | -0.03(-0.12%) |
May 28, 2015 | 25.16 | 25.27 | 25.09 | 25.26 | 49,398 | +0.07(+0.28%) |
May 27, 2015 | 25.06 | 25.19 | 25.06 | 25.19 | 53,807 | +0.15(+0.60%) |
May 26, 2015 | 25.13 | 25.13 | 24.94 | 25.04 | 50,572 | -0.09(-0.36%) |
May 22, 2015 | 25.17 | 25.13 | 25.13 | 25.13 | 54,100 | -0.07(-0.27%) |
May 21, 2015 | 25.21 | 25.25 | 25.14 | 25.20 | 35,503 | -0.00(-0.01%) |
May 20, 2015 | 25.18 | 25.23 | 25.15 | 25.20 | 90,540 | +0.00(+0.00%) |
May 19, 2015 | 25.16 | 25.21 | 25.14 | 25.20 | 92,239 | +0.02(+0.08%) |
May 18, 2015 | 25.03 | 25.19 | 25.01 | 25.18 | 64,247 | +0.12(+0.48%) |
May 15, 2015 | 25.13 | 25.13 | 24.94 | 25.06 | 66,461 | -0.13(-0.52%) |
May 14, 2015 | 25.15 | 25.21 | 25.13 | 25.19 | 120,753 | +0.13(+0.52%) |
May 13, 2015 | 25.10 | 25.10 | 25.00 | 25.06 | 40,510 | +0.02(+0.08%) |
May 12, 2015 | 24.91 | 25.07 | 24.82 | 25.04 | 59,033 | +0.06(+0.24%) |
May 11, 2015 | 24.96 | 25.02 | 24.92 | 24.98 | 57,743 | +0.00(+0.00%) |
May 08, 2015 | 25.00 | 25.00 | 24.85 | 24.98 | 95,676 | +0.15(+0.60%) |
May 07, 2015 | 24.95 | 24.95 | 24.71 | 24.83 | 76,255 | -0.11(-0.44%) |
May 06, 2015 | 25.12 | 25.12 | 24.79 | 24.94 | 144,462 | -0.14(-0.56%) |
May 05, 2015 | 25.35 | 25.35 | 25.02 | 25.08 | 95,576 | -0.26(-1.03%) |
May 04, 2015 | 25.35 | 25.41 | 25.29 | 25.34 | 84,806 | +0.02(+0.08%) |
May 01, 2015 | 25.37 | 25.41 | 25.21 | 25.32 | 234,553 | -0.01(-0.04%) |
Apr 30, 2015 | 25.57 | 25.57 | 25.28 | 25.33 | 89,867 | -0.22(-0.86%) |
Apr 29, 2015 | 25.56 | 25.58 | 25.51 | 25.55 | 41,671 | -0.07(-0.27%) |
Apr 28, 2015 | 25.55 | 25.64 | 25.46 | 25.62 | 66,610 | +0.02(+0.08%) |
Apr 27, 2015 | 25.74 | 25.78 | 25.50 | 25.60 | 91,214 | -0.08(-0.31%) |
Apr 24, 2015 | 25.73 | 25.75 | 25.65 | 25.68 | 64,027 | -0.02(-0.08%) |
Apr 23, 2015 | 25.55 | 25.72 | 25.55 | 25.70 | 43,751 | +0.15(+0.59%) |
Apr 22, 2015 | 25.51 | 25.55 | 25.40 | 25.55 | 94,213 | +0.05(+0.19%) |
Apr 21, 2015 | 25.68 | 25.68 | 25.49 | 25.50 | 36,625 | -0.06(-0.23%) |
Apr 20, 2015 | 25.51 | 25.65 | 25.51 | 25.56 | 66,209 | +0.08(+0.31%) |
Apr 17, 2015 | 25.53 | 25.55 | 25.43 | 25.48 | 917,881 | -0.13(-0.51%) |
Apr 16, 2015 | 25.60 | 25.62 | 25.45 | 25.61 | 57,482 | +0.07(+0.29%) |
Apr 15, 2015 | 25.51 | 25.63 | 25.50 | 25.54 | 66,171 | -0.10(-0.40%) |
Apr 14, 2015 | 25.70 | 25.70 | 25.60 | 25.64 | 74,174 | +0.00(+0.00%) |
Apr 13, 2015 | 25.58 | 25.69 | 25.55 | 25.64 | 48,179 | +0.03(+0.12%) |
Apr 10, 2015 | 25.48 | 25.62 | 25.48 | 25.61 | 42,408 | +0.11(+0.43%) |
Apr 09, 2015 | 25.55 | 25.65 | 25.39 | 25.50 | 79,469 | -0.08(-0.31%) |
Apr 08, 2015 | 25.66 | 25.66 | 25.55 | 25.58 | 132,214 | -0.05(-0.20%) |
Apr 07, 2015 | 25.60 | 25.70 | 25.60 | 25.63 | 37,894 | -0.04(-0.16%) |
Apr 06, 2015 | 25.46 | 25.69 | 25.41 | 25.67 | 78,514 | +0.15(+0.59%) |
Apr 02, 2015 | 25.40 | 25.52 | 25.52 | 25.52 | 44,500 | +0.06(+0.24%) |
Apr 01, 2015 | 25.37 | 25.46 | 25.30 | 25.46 | 43,175 | +0.02(+0.08%) |
Mar 31, 2015 | 25.45 | 25.49 | 25.37 | 25.44 | 72,143 | -0.05(-0.20%) |
Mar 30, 2015 | 25.48 | 25.53 | 25.39 | 25.49 | 50,738 | +0.12(+0.47%) |
Mar 27, 2015 | 25.36 | 25.40 | 25.28 | 25.37 | 50,076 | +0.00(+0.00%) |
Mar 26, 2015 | 25.33 | 25.42 | 25.31 | 25.37 | 83,508 | -0.01(-0.04%) |
Mar 25, 2015 | 25.52 | 25.62 | 25.35 | 25.38 | 62,166 | -0.17(-0.67%) |
Mar 24, 2015 | 25.62 | 25.62 | 25.52 | 25.55 | 34,264 | -0.10(-0.39%) |
Mar 23, 2015 | 25.65 | 25.72 | 25.61 | 25.65 | 53,607 | -0.02(-0.08%) |
Mar 20, 2015 | 25.42 | 25.68 | 25.40 | 25.67 | 72,027 | +0.28(+1.10%) |
Mar 19, 2015 | 25.36 | 25.39 | 25.25 | 25.39 | 485,127 | +0.00(+0.00%) |
Mar 18, 2015 | 25.19 | 25.47 | 25.12 | 25.39 | 84,468 | +0.15(+0.59%) |
Mar 17, 2015 | 25.19 | 25.24 | 25.09 | 25.24 | 53,834 | +0.03(+0.12%) |
Mar 16, 2015 | 25.24 | 25.27 | 25.18 | 25.21 | 52,945 | +0.06(+0.24%) |
Mar 13, 2015 | 25.21 | 25.21 | 24.93 | 25.15 | 54,850 | -0.23(-0.91%) |
Mar 12, 2015 | 25.30 | 25.39 | 25.24 | 25.38 | 36,163 | +0.22(+0.87%) |
Mar 11, 2015 | 25.13 | 25.26 | 25.05 | 25.16 | 31,199 | +0.03(+0.12%) |
Mar 10, 2015 | 25.23 | 25.26 | 25.06 | 25.13 | 38,633 | -0.18(-0.71%) |
Mar 09, 2015 | 25.30 | 25.43 | 25.20 | 25.31 | 68,643 | +0.01(+0.04%) |
Mar 06, 2015 | 25.40 | 25.50 | 25.21 | 25.30 | 130,183 | -0.23(-0.90%) |
Mar 05, 2015 | 25.65 | 25.65 | 25.43 | 25.53 | 33,889 | +0.01(+0.04%) |
Mar 04, 2015 | 25.50 | 25.55 | 25.42 | 25.52 | 77,369 | -0.03(-0.12%) |
Mar 03, 2015 | 25.46 | 25.56 | 25.45 | 25.55 | 50,911 | +0.03(+0.12%) |
Mar 02, 2015 | 25.54 | 25.63 | 25.47 | 25.52 | 58,625 | +0.05(+0.20%) |
Feb 27, 2015 | 25.46 | 25.54 | 25.41 | 25.47 | 62,633 | +0.01(+0.04%) |
Feb 26, 2015 | 25.51 | 25.51 | 25.32 | 25.46 | 50,822 | +0.01(+0.04%) |
Feb 25, 2015 | 25.47 | 25.51 | 25.42 | 25.45 | 52,907 | +0.01(+0.04%) |
Feb 24, 2015 | 25.44 | 25.48 | 25.37 | 25.44 | 46,659 | +0.01(+0.04%) |
Feb 23, 2015 | 25.41 | 25.43 | 25.30 | 25.43 | 61,289 | +0.03(+0.12%) |
Feb 20, 2015 | 25.29 | 25.41 | 25.20 | 25.40 | 61,317 | +0.08(+0.32%) |
Feb 19, 2015 | 25.30 | 25.38 | 25.23 | 25.32 | 48,434 | +0.02(+0.08%) |
Feb 18, 2015 | 25.27 | 25.35 | 25.20 | 25.30 | 37,177 | -0.05(-0.20%) |
Feb 17, 2015 | 25.25 | 25.40 | 25.25 | 25.35 | 59,689 | +0.10(+0.38%) |
Feb 13, 2015 | 25.22 | 25.25 | 25.25 | 25.25 | 74,500 | -0.02(-0.09%) |
Feb 12, 2015 | 25.10 | 25.28 | 25.06 | 25.28 | 39,709 | +0.32(+1.27%) |
Feb 11, 2015 | 25.08 | 25.08 | 24.82 | 24.96 | 53,471 | -0.09(-0.36%) |
Feb 10, 2015 | 25.17 | 25.17 | 24.94 | 25.05 | 30,299 | -0.03(-0.12%) |
Feb 09, 2015 | 25.15 | 25.21 | 25.06 | 25.08 | 62,255 | -0.10(-0.40%) |
Feb 06, 2015 | 25.16 | 25.26 | 25.11 | 25.18 | 59,588 | +0.05(+0.20%) |
Feb 05, 2015 | 25.00 | 25.13 | 24.94 | 25.13 | 32,225 | +0.24(+0.96%) |
Feb 04, 2015 | 25.10 | 25.10 | 24.86 | 24.89 | 61,020 | -0.23(-0.92%) |
Feb 03, 2015 | 24.68 | 25.12 | 24.68 | 25.12 | 74,458 | +0.47(+1.91%) |
Feb 02, 2015 | 24.62 | 24.66 | 24.40 | 24.65 | 64,957 | +0.10(+0.41%) |
Jan 30, 2015 | 24.64 | 24.71 | 24.55 | 24.55 | 54,399 | -0.18(-0.73%) |
Jan 29, 2015 | 24.68 | 24.73 | 24.47 | 24.73 | 40,090 | +0.06(+0.24%) |
Jan 28, 2015 | 24.99 | 25.01 | 24.66 | 24.67 | 82,487 | -0.20(-0.80%) |
Jan 27, 2015 | 24.79 | 24.90 | 24.74 | 24.87 | 69,108 | -0.07(-0.28%) |
Jan 26, 2015 | 24.79 | 24.94 | 24.63 | 24.94 | 52,831 | +0.17(+0.68%) |
Jan 23, 2015 | 24.88 | 24.88 | 24.69 | 24.77 | 42,688 | -0.13(-0.52%) |
Jan 22, 2015 | 24.55 | 24.93 | 24.52 | 24.90 | 41,848 | +0.44(+1.80%) |
Jan 21, 2015 | 24.33 | 24.48 | 24.33 | 24.46 | 205,785 | +0.08(+0.33%) |
Jan 20, 2015 | 24.63 | 24.70 | 24.30 | 24.38 | 89,418 | -0.23(-0.93%) |
Jan 16, 2015 | 24.43 | 24.61 | 24.42 | 24.61 | 63,175 | +0.19(+0.78%) |
Jan 15, 2015 | 24.62 | 24.62 | 24.42 | 24.42 | 74,925 | -0.37(-1.49%) |
Jan 14, 2015 | 24.92 | 24.92 | 24.58 | 24.79 | 81,442 | -0.18(-0.72%) |
Jan 13, 2015 | 25.25 | 25.30 | 24.86 | 24.97 | 60,216 | -0.17(-0.68%) |
Jan 12, 2015 | 25.12 | 25.17 | 25.00 | 25.14 | 50,293 | -0.03(-0.12%) |
Jan 09, 2015 | 25.38 | 25.50 | 25.06 | 25.17 | 71,962 | -0.15(-0.59%) |
Jan 08, 2015 | 25.21 | 25.35 | 25.21 | 25.32 | 55,994 | +0.19(+0.76%) |
Jan 07, 2015 | 25.07 | 25.17 | 24.99 | 25.13 | 59,516 | +0.14(+0.56%) |
Jan 06, 2015 | 25.33 | 25.33 | 24.96 | 24.99 | 58,010 | -0.29(-1.15%) |
Jan 05, 2015 | 25.39 | 25.39 | 25.23 | 25.28 | 57,656 | -0.19(-0.75%) |