Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.91 | 24.92 | 24.81 | 24.92 | 47,683 | -0.01(-0.04%) |
Apr 28, 2016 | 24.86 | 24.93 | 24.81 | 24.93 | 56,974 | +0.12(+0.48%) |
Apr 27, 2016 | 24.77 | 24.89 | 24.72 | 24.81 | 49,052 | -0.11(-0.44%) |
Apr 26, 2016 | 24.77 | 24.92 | 24.70 | 24.92 | 78,482 | +0.12(+0.48%) |
Apr 25, 2016 | 24.80 | 24.80 | 24.65 | 24.80 | 78,110 | -0.01(-0.04%) |
Apr 22, 2016 | 24.75 | 24.85 | 24.75 | 24.81 | 95,402 | +0.15(+0.61%) |
Apr 21, 2016 | 24.86 | 24.89 | 24.50 | 24.66 | 136,942 | -0.17(-0.68%) |
Apr 20, 2016 | 24.80 | 24.93 | 24.68 | 24.83 | 47,227 | +0.03(+0.12%) |
Apr 19, 2016 | 24.95 | 24.96 | 24.71 | 24.80 | 18,863 | -0.18(-0.72%) |
Apr 18, 2016 | 25.05 | 25.10 | 24.96 | 24.98 | 4,441 | -0.10(-0.40%) |
Apr 15, 2016 | 25.35 | 25.35 | 25.05 | 25.08 | 5,739 | -0.17(-0.67%) |
Apr 14, 2016 | 25.24 | 25.28 | 25.20 | 25.25 | 4,897 | +0.10(+0.40%) |
Apr 13, 2016 | 25.20 | 25.21 | 25.15 | 25.15 | 2,032 | -0.15(-0.59%) |
Apr 12, 2016 | 25.37 | 25.37 | 25.30 | 25.30 | 1,216 | -0.09(-0.35%) |
Apr 11, 2016 | 25.45 | 25.48 | 25.38 | 25.39 | 4,313 | +0.04(+0.16%) |
Apr 08, 2016 | 25.49 | 25.50 | 25.35 | 25.35 | 1,153 | -0.09(-0.35%) |
Apr 07, 2016 | 25.34 | 25.44 | 25.25 | 25.44 | 2,380 | +0.19(+0.75%) |
Apr 06, 2016 | 25.25 | 25.25 | 25.20 | 25.25 | 2,324 | +0.05(+0.20%) |
Apr 05, 2016 | 25.10 | 25.20 | 25.10 | 25.20 | 660 | +0.05(+0.20%) |
Apr 04, 2016 | 25.18 | 25.18 | 25.15 | 25.15 | 4,893 | -0.03(-0.12%) |
Apr 01, 2016 | 25.13 | 25.40 | 25.13 | 25.18 | 2,276 | +0.06(+0.24%) |
Mar 31, 2016 | 25.30 | 25.30 | 25.12 | 25.12 | 4,809 | -0.05(-0.20%) |
Mar 30, 2016 | 25.30 | 25.30 | 25.17 | 25.17 | 1,760 | +0.00(+0.00%) |
Mar 29, 2016 | 25.40 | 25.48 | 25.16 | 25.17 | 4,485 | -0.28(-1.10%) |
Mar 28, 2016 | 25.40 | 25.44 | 25.30 | 25.45 | 1,077 | -0.01(-0.04%) |
Mar 24, 2016 | 25.40 | 25.46 | 25.46 | 25.46 | 1,300 | +0.06(+0.24%) |
Mar 23, 2016 | 25.40 | 25.45 | 25.31 | 25.40 | 956 | -0.05(-0.20%) |
Mar 22, 2016 | 25.45 | 25.45 | 25.42 | 25.45 | 2,120 | +0.27(+1.07%) |
Mar 21, 2016 | 25.18 | 25.18 | 25.18 | 25.18 | 245 | +0.07(+0.28%) |
Mar 18, 2016 | 25.38 | 25.38 | 25.11 | 25.11 | 1,572 | -0.14(-0.55%) |
Mar 17, 2016 | 25.10 | 25.25 | 25.10 | 25.25 | 1,090 | +0.11(+0.44%) |
Mar 16, 2016 | 24.96 | 25.15 | 24.96 | 25.14 | 3,636 | +0.08(+0.32%) |
Mar 15, 2016 | 24.99 | 25.08 | 24.97 | 25.06 | 3,100 | -0.08(-0.32%) |
Mar 14, 2016 | 25.23 | 25.23 | 25.05 | 25.14 | 2,334 | +0.12(+0.48%) |
Mar 11, 2016 | 25.00 | 25.02 | 24.99 | 25.02 | 2,830 | +0.02(+0.08%) |
Mar 10, 2016 | 25.07 | 25.07 | 24.99 | 25.00 | 2,011 | -0.01(-0.04%) |
Mar 09, 2016 | 25.12 | 25.12 | 24.94 | 25.01 | 5,340 | -0.14(-0.56%) |
Mar 08, 2016 | 25.35 | 25.35 | 25.10 | 25.15 | 7,410 | -0.25(-0.98%) |
Mar 07, 2016 | 25.30 | 25.40 | 25.30 | 25.40 | 531 | +0.20(+0.79%) |
Mar 04, 2016 | 25.35 | 25.35 | 25.18 | 25.20 | 1,908 | +0.00(+0.00%) |
Mar 03, 2016 | 25.10 | 25.20 | 25.10 | 25.20 | 1,563 | +0.10(+0.40%) |
Mar 02, 2016 | 25.25 | 25.25 | 25.10 | 25.10 | 5,250 | -0.25(-0.99%) |
Mar 01, 2016 | 25.49 | 25.49 | 25.35 | 25.35 | 1,000 | -0.01(-0.04%) |
Feb 29, 2016 | 25.32 | 25.36 | 25.31 | 25.36 | 1,326 | -0.06(-0.24%) |
Feb 26, 2016 | 25.12 | 25.42 | 25.12 | 25.42 | 2,909 | +0.02(+0.08%) |
Feb 25, 2016 | 25.45 | 25.48 | 25.12 | 25.40 | 2,740 | +0.30(+1.20%) |
Feb 24, 2016 | 24.99 | 25.10 | 24.99 | 25.10 | 2,409 | +0.05(+0.20%) |
Feb 23, 2016 | 24.97 | 25.05 | 24.97 | 25.05 | 832 | +0.06(+0.24%) |
Feb 22, 2016 | 25.12 | 25.12 | 24.95 | 24.99 | 3,450 | +0.05(+0.20%) |
Feb 19, 2016 | 24.95 | 24.95 | 24.77 | 24.94 | 2,223 | +0.14(+0.56%) |
Feb 18, 2016 | 25.09 | 25.09 | 24.80 | 24.80 | 1,963 | -0.29(-1.16%) |
Feb 17, 2016 | 25.18 | 25.18 | 25.05 | 25.09 | 1,560 | +0.09(+0.37%) |
Feb 16, 2016 | 25.36 | 25.36 | 25.00 | 25.00 | 5,114 | -0.03(-0.12%) |
Feb 12, 2016 | 25.00 | 25.03 | 25.03 | 25.03 | 3,100 | +0.31(+1.25%) |
Feb 11, 2016 | 24.51 | 24.98 | 24.51 | 24.72 | 3,866 | -0.27(-1.08%) |
Feb 10, 2016 | 24.85 | 25.28 | 24.75 | 24.99 | 1,828 | +0.27(+1.09%) |
Feb 09, 2016 | 24.81 | 24.99 | 24.55 | 24.72 | 6,991 | -0.24(-0.96%) |
Feb 08, 2016 | 25.06 | 25.06 | 24.85 | 24.96 | 7,995 | -0.24(-0.95%) |
Feb 05, 2016 | 25.25 | 25.28 | 25.20 | 25.20 | 5,955 | -0.10(-0.40%) |
Feb 04, 2016 | 25.38 | 25.38 | 25.23 | 25.30 | 1,576 | +0.02(+0.08%) |
Feb 03, 2016 | 25.44 | 25.44 | 25.28 | 25.28 | 3,886 | -0.10(-0.40%) |
Feb 02, 2016 | 25.41 | 25.48 | 25.30 | 25.38 | 7,671 | -0.10(-0.39%) |
Feb 01, 2016 | 25.65 | 25.67 | 25.10 | 25.48 | 8,284 | +0.17(+0.67%) |
Jan 29, 2016 | 25.10 | 25.54 | 25.10 | 25.31 | 2,446 | +0.11(+0.44%) |
Jan 28, 2016 | 25.04 | 25.22 | 24.82 | 25.20 | 3,141 | +0.31(+1.25%) |
Jan 27, 2016 | 24.78 | 24.90 | 24.78 | 24.89 | 6,248 | -0.05(-0.20%) |
Jan 26, 2016 | 24.95 | 24.95 | 24.90 | 24.94 | 2,015 | -0.03(-0.12%) |
Jan 25, 2016 | 24.75 | 24.99 | 24.75 | 24.97 | 2,387 | +0.08(+0.32%) |
Jan 22, 2016 | 25.23 | 25.23 | 24.89 | 24.89 | 1,853 | -0.09(-0.36%) |
Jan 21, 2016 | 24.70 | 24.98 | 24.70 | 24.98 | 1,940 | +0.38(+1.55%) |
Jan 20, 2016 | 24.66 | 24.68 | 24.57 | 24.60 | 8,227 | -0.16(-0.65%) |
Jan 19, 2016 | 25.06 | 25.11 | 24.76 | 24.76 | 15,000 | -0.03(-0.12%) |
Jan 15, 2016 | 24.66 | 24.79 | 24.79 | 24.79 | 8,700 | -0.06(-0.24%) |
Jan 14, 2016 | 24.81 | 24.94 | 24.81 | 24.85 | 3,238 | +0.10(+0.40%) |
Jan 13, 2016 | 25.19 | 25.19 | 24.67 | 24.75 | 14,051 | -0.35(-1.40%) |
Jan 12, 2016 | 25.20 | 25.40 | 25.10 | 25.10 | 2,571 | -0.18(-0.71%) |
Jan 11, 2016 | 25.27 | 25.28 | 25.05 | 25.28 | 1,200 | -0.03(-0.12%) |
Jan 08, 2016 | 25.30 | 25.35 | 25.30 | 25.31 | 1,351 | +0.06(+0.24%) |
Jan 07, 2016 | 25.26 | 25.30 | 25.25 | 25.25 | 3,567 | -0.15(-0.59%) |
Jan 06, 2016 | 25.34 | 25.45 | 25.10 | 25.40 | 6,930 | +0.06(+0.24%) |
Jan 05, 2016 | 25.40 | 25.40 | 25.31 | 25.34 | 2,500 | -0.01(-0.04%) |
Jan 04, 2016 | 25.49 | 25.49 | 25.30 | 25.35 | 2,149 | +0.01(+0.02%) |
Dec 31, 2015 | 25.53 | 25.34 | 25.34 | 25.34 | 2,200 | +0.04(+0.17%) |
Dec 30, 2015 | 25.34 | 25.44 | 25.25 | 25.30 | 6,396 | +0.04(+0.16%) |
Dec 29, 2015 | 25.25 | 25.38 | 25.03 | 25.26 | 10,000 | +0.06(+0.24%) |
Dec 28, 2015 | 25.35 | 25.35 | 25.20 | 25.20 | 10,010 | -0.20(-0.79%) |
Dec 24, 2015 | 25.40 | 25.40 | 25.40 | 25.40 | 200 | +0.02(+0.08%) |
Dec 23, 2015 | 25.28 | 25.69 | 25.28 | 25.38 | 2,781 | +0.10(+0.40%) |
Dec 22, 2015 | 25.54 | 25.54 | 25.22 | 25.28 | 6,175 | -0.02(-0.08%) |
Dec 21, 2015 | 25.54 | 25.54 | 24.75 | 25.30 | 4,080 | +0.05(+0.20%) |
Dec 18, 2015 | 25.02 | 25.30 | 25.00 | 25.25 | 4,539 | +0.07(+0.28%) |
Dec 17, 2015 | 25.10 | 25.23 | 25.10 | 25.18 | 7,062 | -0.02(-0.08%) |
Dec 16, 2015 | 25.08 | 25.20 | 24.97 | 25.20 | 7,202 | +0.20(+0.80%) |
Dec 15, 2015 | 25.04 | 25.04 | 25.00 | 25.00 | 7,822 | +0.00(+0.00%) |
Dec 14, 2015 | 25.15 | 25.15 | 25.00 | 25.00 | 19,510 | -0.13(-0.52%) |
Dec 11, 2015 | 25.24 | 25.36 | 25.06 | 25.13 | 12,459 | -0.09(-0.36%) |
Dec 10, 2015 | 25.21 | 25.35 | 25.20 | 25.22 | 5,932 | -0.06(-0.23%) |
Dec 09, 2015 | 25.25 | 25.35 | 25.25 | 25.28 | 10,445 | -0.00(-0.01%) |
Dec 08, 2015 | 25.31 | 25.31 | 25.26 | 25.28 | 2,292 | -0.15(-0.59%) |
Dec 07, 2015 | 25.28 | 25.43 | 25.28 | 25.43 | 3,643 | +0.00(+0.00%) |
Dec 04, 2015 | 25.38 | 25.43 | 25.36 | 25.43 | 6,817 | +0.04(+0.16%) |
Dec 03, 2015 | 25.39 | 25.39 | 25.27 | 25.39 | 2,923 | +0.00(+0.00%) |
Dec 02, 2015 | 25.27 | 25.39 | 25.27 | 25.39 | 5,137 | +0.00(+0.00%) |
Dec 01, 2015 | 25.37 | 25.39 | 25.29 | 25.39 | 2,636 | +0.02(+0.08%) |
Nov 30, 2015 | 25.21 | 25.39 | 25.20 | 25.37 | 8,292 | +0.07(+0.28%) |
Nov 25, 2015 | 25.26 | 25.30 | 25.30 | 25.30 | 1,600 | +0.05(+0.20%) |
Nov 24, 2015 | 25.30 | 25.31 | 25.15 | 25.25 | 10,444 | -0.05(-0.20%) |
Nov 23, 2015 | 25.33 | 25.34 | 25.30 | 25.30 | 4,710 | +0.01(+0.04%) |
Nov 20, 2015 | 25.28 | 25.29 | 25.25 | 25.29 | 7,676 | +0.04(+0.16%) |
Nov 19, 2015 | 25.25 | 25.28 | 25.15 | 25.25 | 2,405 | +0.01(+0.04%) |
Nov 18, 2015 | 25.24 | 25.25 | 25.24 | 25.24 | 2,100 | +0.00(+0.00%) |
Nov 17, 2015 | 25.29 | 25.29 | 25.15 | 25.24 | 3,155 | +0.13(+0.52%) |
Nov 16, 2015 | 25.11 | 25.19 | 25.10 | 25.11 | 11,360 | -0.09(-0.36%) |
Nov 13, 2015 | 25.19 | 25.20 | 25.07 | 25.20 | 15,500 | +0.01(+0.04%) |
Nov 12, 2015 | 25.20 | 25.20 | 25.10 | 25.19 | 5,870 | +0.01(+0.04%) |
Nov 11, 2015 | 25.18 | 25.18 | 25.18 | 25.18 | 180 | -0.02(-0.08%) |
Nov 10, 2015 | 25.30 | 25.35 | 25.18 | 25.20 | 7,015 | +0.06(+0.24%) |
Nov 09, 2015 | 25.10 | 25.20 | 25.10 | 25.14 | 5,376 | +0.05(+0.20%) |
Nov 06, 2015 | 25.10 | 25.10 | 25.06 | 25.09 | 5,736 | -0.05(-0.20%) |
Nov 05, 2015 | 25.10 | 25.14 | 25.10 | 25.14 | 7,074 | +0.05(+0.20%) |
Nov 04, 2015 | 25.10 | 25.13 | 25.05 | 25.09 | 5,865 | -0.01(-0.04%) |
Nov 03, 2015 | 25.08 | 25.10 | 25.08 | 25.10 | 700 | +0.02(+0.08%) |
Nov 02, 2015 | 25.10 | 25.10 | 25.06 | 25.08 | 3,136 | -0.01(-0.04%) |
Oct 30, 2015 | 25.10 | 25.10 | 25.07 | 25.09 | 4,619 | +0.04(+0.16%) |
Oct 29, 2015 | 25.07 | 25.07 | 25.05 | 25.05 | 2,012 | -0.02(-0.08%) |
Oct 28, 2015 | 25.07 | 25.07 | 25.05 | 25.07 | 2,589 | +0.01(+0.04%) |
Oct 27, 2015 | 25.08 | 25.08 | 25.04 | 25.06 | 9,916 | -0.01(-0.04%) |
Oct 26, 2015 | 25.05 | 25.07 | 25.04 | 25.07 | 8,246 | +0.02(+0.08%) |
Oct 23, 2015 | 25.04 | 25.05 | 25.02 | 25.05 | 4,277 | +0.01(+0.04%) |
Oct 22, 2015 | 25.04 | 25.04 | 25.04 | 25.04 | 22,662 | +0.00(+0.00%) |
Oct 21, 2015 | 25.09 | 25.10 | 25.04 | 25.04 | 6,225 | -0.03(-0.12%) |
Oct 20, 2015 | 25.03 | 25.15 | 25.01 | 25.07 | 4,237 | +0.02(+0.08%) |
Oct 19, 2015 | 25.14 | 25.14 | 25.05 | 25.05 | 3,261 | +0.00(+0.00%) |
Oct 16, 2015 | 25.21 | 25.25 | 25.05 | 25.05 | 5,616 | -0.06(-0.24%) |
Oct 15, 2015 | 25.06 | 25.11 | 25.06 | 25.11 | 2,660 | +0.06(+0.24%) |
Oct 14, 2015 | 25.20 | 25.20 | 25.05 | 25.05 | 3,240 | -0.05(-0.20%) |
Oct 13, 2015 | 25.04 | 25.19 | 25.04 | 25.10 | 5,464 | -0.20(-0.79%) |
Oct 12, 2015 | 25.27 | 25.30 | 25.27 | 25.30 | 1,039 | +0.02(+0.08%) |
Oct 09, 2015 | 25.28 | 25.30 | 25.25 | 25.28 | 6,625 | +0.05(+0.22%) |
Oct 08, 2015 | 25.20 | 25.30 | 25.20 | 25.23 | 5,431 | +0.05(+0.22%) |
Oct 07, 2015 | 25.11 | 25.17 | 25.11 | 25.17 | 374 | -0.03(-0.12%) |
Oct 06, 2015 | 25.34 | 25.39 | 25.12 | 25.20 | 5,598 | -0.12(-0.47%) |
Oct 05, 2015 | 25.39 | 25.46 | 25.20 | 25.32 | 3,107 | -0.06(-0.24%) |
Oct 02, 2015 | 25.10 | 25.64 | 25.10 | 25.38 | 11,500 | +0.32(+1.28%) |
Oct 01, 2015 | 25.07 | 25.10 | 25.05 | 25.06 | 10,076 | -0.04(-0.16%) |
Sep 30, 2015 | 25.04 | 25.10 | 25.04 | 25.10 | 4,000 | +0.06(+0.24%) |
Sep 29, 2015 | 25.05 | 25.05 | 24.98 | 25.04 | 7,827 | +0.04(+0.16%) |
Sep 28, 2015 | 25.05 | 25.05 | 25.00 | 25.00 | 5,490 | -0.01(-0.04%) |
Sep 25, 2015 | 25.08 | 25.08 | 25.00 | 25.01 | 8,640 | +0.01(+0.04%) |
Sep 24, 2015 | 24.99 | 25.05 | 24.99 | 25.00 | 2,730 | -0.05(-0.20%) |
Sep 23, 2015 | 25.05 | 25.19 | 25.00 | 25.05 | 58,330 | +0.05(+0.20%) |
Sep 22, 2015 | 24.96 | 25.03 | 24.96 | 25.00 | 22,078 | -0.03(-0.12%) |
Sep 21, 2015 | 25.01 | 25.04 | 25.01 | 25.03 | 966 | +0.04(+0.16%) |
Sep 18, 2015 | 25.00 | 25.03 | 24.99 | 24.99 | 11,840 | -0.01(-0.04%) |
Sep 17, 2015 | 25.05 | 25.05 | 24.98 | 25.00 | 15,400 | +0.00(+0.00%) |
Sep 16, 2015 | 25.00 | 25.01 | 24.96 | 25.00 | 8,425 | +0.00(+0.00%) |
Sep 15, 2015 | 25.03 | 25.03 | 24.98 | 25.00 | 7,000 | +0.02(+0.08%) |
Sep 14, 2015 | 24.98 | 25.00 | 24.98 | 24.98 | 5,309 | +0.00(+0.00%) |
Sep 11, 2015 | 25.07 | 25.16 | 24.98 | 24.98 | 24,101 | -0.07(-0.28%) |
Sep 10, 2015 | 25.04 | 25.12 | 25.04 | 25.05 | 7,845 | -0.01(-0.04%) |
Sep 09, 2015 | 25.05 | 25.08 | 25.01 | 25.06 | 15,101 | +0.06(+0.24%) |
Sep 08, 2015 | 25.21 | 25.21 | 25.00 | 25.00 | 50,394 | -0.15(-0.60%) |
Sep 04, 2015 | 25.20 | 25.15 | 25.15 | 25.15 | 3,500 | +0.03(+0.12%) |
Sep 03, 2015 | 25.15 | 25.15 | 25.05 | 25.12 | 3,828 | +0.02(+0.08%) |
Sep 02, 2015 | 25.19 | 25.19 | 25.05 | 25.10 | 3,958 | +0.04(+0.16%) |
Sep 01, 2015 | 25.04 | 25.06 | 25.04 | 25.06 | 1,093 | +0.06(+0.24%) |
Aug 31, 2015 | 25.06 | 25.13 | 24.99 | 25.00 | 14,747 | -0.12(-0.47%) |
Aug 28, 2015 | 25.09 | 25.12 | 25.05 | 25.12 | 1,908 | +0.07(+0.28%) |
Aug 27, 2015 | 25.10 | 25.15 | 25.05 | 25.05 | 2,000 | +0.03(+0.12%) |
Aug 26, 2015 | 25.00 | 25.05 | 25.00 | 25.02 | 10,750 | -0.10(-0.40%) |
Aug 25, 2015 | 25.12 | 25.15 | 25.11 | 25.12 | 1,550 | +0.00(+0.00%) |
Aug 24, 2015 | 25.20 | 25.20 | 25.05 | 25.12 | 8,462 | -0.03(-0.12%) |
Aug 21, 2015 | 25.15 | 25.15 | 25.15 | 25.15 | 1,452 | -0.15(-0.59%) |
Aug 20, 2015 | 25.30 | 25.30 | 25.23 | 25.30 | 1,750 | +0.10(+0.40%) |
Aug 19, 2015 | 25.02 | 25.29 | 25.02 | 25.20 | 4,920 | +0.12(+0.48%) |
Aug 18, 2015 | 25.05 | 25.20 | 25.05 | 25.08 | 1,870 | -0.03(-0.12%) |
Aug 17, 2015 | 25.12 | 25.19 | 25.10 | 25.11 | 6,352 | -0.02(-0.08%) |
Aug 14, 2015 | 25.10 | 25.19 | 25.10 | 25.13 | 3,345 | +0.01(+0.04%) |
Aug 13, 2015 | 25.04 | 25.21 | 25.04 | 25.12 | 3,691 | +0.00(+0.00%) |
Aug 12, 2015 | 25.12 | 25.22 | 25.02 | 25.12 | 11,219 | +0.00(+0.00%) |
Aug 11, 2015 | 25.25 | 25.25 | 25.10 | 25.12 | 17,932 | -0.05(-0.20%) |
Aug 10, 2015 | 25.22 | 25.26 | 25.17 | 25.17 | 9,248 | -0.10(-0.38%) |
Aug 07, 2015 | 25.12 | 25.30 | 25.12 | 25.27 | 6,085 | +0.15(+0.60%) |
Aug 06, 2015 | 25.11 | 25.24 | 25.10 | 25.12 | 6,680 | +0.02(+0.06%) |
Aug 05, 2015 | 25.20 | 25.20 | 25.05 | 25.10 | 6,000 | -0.15(-0.59%) |
Aug 04, 2015 | 25.25 | 25.25 | 25.23 | 25.25 | 5,950 | +0.05(+0.20%) |
Aug 03, 2015 | 25.20 | 25.20 | 25.20 | 25.20 | 2,643 | +0.01(+0.04%) |
Jul 31, 2015 | 25.28 | 25.29 | 25.15 | 25.19 | 4,599 | -0.06(-0.24%) |
Jul 30, 2015 | 25.20 | 25.30 | 25.18 | 25.25 | 4,639 | +0.05(+0.20%) |
Jul 29, 2015 | 25.20 | 25.20 | 25.17 | 25.20 | 3,175 | +0.06(+0.24%) |
Jul 28, 2015 | 25.14 | 25.15 | 25.10 | 25.14 | 1,724 | +0.01(+0.04%) |
Jul 27, 2015 | 25.18 | 25.18 | 25.13 | 25.13 | 1,451 | +0.08(+0.32%) |
Jul 24, 2015 | 25.09 | 25.09 | 25.05 | 25.05 | 5,003 | +0.00(+0.00%) |
Jul 23, 2015 | 25.06 | 25.20 | 25.04 | 25.05 | 10,456 | +0.03(+0.12%) |
Jul 22, 2015 | 25.35 | 25.35 | 25.02 | 25.02 | 36,808 | -0.10(-0.39%) |
Jul 21, 2015 | 25.09 | 25.12 | 25.04 | 25.12 | 10,100 | -0.06(-0.25%) |
Jul 20, 2015 | 25.24 | 25.24 | 25.18 | 25.18 | 13,658 | -0.12(-0.47%) |
Jul 17, 2015 | 25.25 | 25.30 | 25.20 | 25.30 | 1,852 | +0.05(+0.20%) |
Jul 16, 2015 | 25.31 | 25.31 | 25.20 | 25.25 | 6,920 | -0.09(-0.36%) |
Jul 15, 2015 | 25.35 | 25.36 | 25.28 | 25.34 | 3,500 | -0.04(-0.16%) |
Jul 14, 2015 | 25.35 | 25.41 | 25.30 | 25.38 | 5,500 | -0.03(-0.12%) |
Jul 13, 2015 | 25.44 | 25.50 | 25.35 | 25.41 | 13,245 | -0.17(-0.66%) |
Jul 10, 2015 | 25.59 | 25.69 | 25.55 | 25.58 | 1,800 | +0.10(+0.39%) |
Jul 09, 2015 | 25.45 | 25.48 | 25.45 | 25.48 | 3,975 | -0.12(-0.47%) |
Jul 08, 2015 | 25.59 | 25.60 | 25.37 | 25.60 | 900 | -0.00(-0.00%) |
Jul 07, 2015 | 25.67 | 25.67 | 25.50 | 25.60 | 8,350 | -0.03(-0.12%) |
Jul 06, 2015 | 25.39 | 25.67 | 25.32 | 25.63 | 13,083 | +0.37(+1.46%) |
Jul 02, 2015 | 25.20 | 25.26 | 25.26 | 25.26 | 53,300 | +0.06(+0.24%) |
Jul 01, 2015 | 25.20 | 25.25 | 25.20 | 25.20 | 33,027 | -0.05(-0.20%) |
Jun 30, 2015 | 25.10 | 25.25 | 25.07 | 25.25 | 9,761 | +0.13(+0.52%) |
Jun 29, 2015 | 25.00 | 25.12 | 25.00 | 25.12 | 2,350 | +0.02(+0.08%) |
Jun 26, 2015 | 25.11 | 25.18 | 25.10 | 25.10 | 3,270 | -0.01(-0.04%) |
Jun 25, 2015 | 25.00 | 25.11 | 24.96 | 25.11 | 6,166 | +0.08(+0.32%) |
Jun 24, 2015 | 25.11 | 25.11 | 25.00 | 25.03 | 3,500 | -0.01(-0.04%) |
Jun 23, 2015 | 25.01 | 25.11 | 25.01 | 25.04 | 9,264 | +0.06(+0.24%) |
Jun 22, 2015 | 24.99 | 25.13 | 24.93 | 24.98 | 12,589 | -0.15(-0.60%) |
Jun 19, 2015 | 25.04 | 25.19 | 24.93 | 25.13 | 7,532 | -0.04(-0.16%) |
Jun 18, 2015 | 25.17 | 25.17 | 25.17 | 25.17 | 785 | +0.09(+0.36%) |
Jun 17, 2015 | 25.03 | 25.10 | 25.03 | 25.08 | 3,618 | -0.07(-0.28%) |
Jun 16, 2015 | 25.05 | 25.19 | 25.05 | 25.15 | 8,334 | -0.04(-0.16%) |
Jun 15, 2015 | 25.15 | 25.19 | 25.05 | 25.19 | 5,126 | +0.08(+0.30%) |
Jun 12, 2015 | 25.01 | 25.12 | 25.01 | 25.11 | 5,240 | -0.02(-0.06%) |
Jun 11, 2015 | 25.13 | 25.13 | 25.13 | 25.13 | 292 | +0.08(+0.32%) |
Jun 10, 2015 | 25.10 | 25.10 | 25.05 | 25.05 | 40,289 | -0.18(-0.71%) |
Jun 09, 2015 | 25.09 | 25.23 | 25.08 | 25.23 | 4,605 | +0.14(+0.56%) |
Jun 08, 2015 | 25.10 | 25.10 | 25.05 | 25.09 | 28,450 | +0.08(+0.32%) |
Jun 05, 2015 | 25.00 | 25.09 | 24.98 | 25.01 | 5,600 | +0.01(+0.04%) |
Jun 04, 2015 | 25.02 | 25.06 | 25.00 | 25.00 | 3,200 | -0.08(-0.32%) |
Jun 03, 2015 | 25.12 | 25.12 | 25.05 | 25.08 | 2,753 | +0.08(+0.32%) |
Jun 02, 2015 | 25.00 | 25.02 | 25.00 | 25.00 | 1,267 | -0.06(-0.24%) |
Jun 01, 2015 | 25.05 | 25.09 | 25.05 | 25.06 | 2,977 | +0.05(+0.20%) |
May 29, 2015 | 24.91 | 25.06 | 24.75 | 25.01 | 9,845 | -0.02(-0.08%) |
May 28, 2015 | 25.05 | 25.12 | 25.00 | 25.03 | 11,393 | +0.03(+0.12%) |
May 27, 2015 | 24.95 | 25.06 | 24.95 | 25.00 | 5,140 | -0.03(-0.12%) |
May 26, 2015 | 25.00 | 25.04 | 25.00 | 25.03 | 3,357 | +0.08(+0.32%) |
May 22, 2015 | 24.96 | 24.95 | 24.95 | 24.95 | 4,100 | +0.09(+0.36%) |
May 21, 2015 | 25.10 | 25.11 | 24.82 | 24.86 | 45,361 | -0.24(-0.96%) |
May 20, 2015 | 25.10 | 25.11 | 25.05 | 25.10 | 11,329 | +0.02(+0.08%) |
May 19, 2015 | 25.10 | 25.10 | 25.02 | 25.08 | 4,705 | +0.03(+0.12%) |
May 18, 2015 | 25.15 | 25.15 | 25.05 | 25.05 | 13,864 | -0.13(-0.52%) |
May 15, 2015 | 25.15 | 25.18 | 25.10 | 25.18 | 2,050 | +0.08(+0.31%) |
May 14, 2015 | 25.03 | 25.15 | 25.01 | 25.10 | 14,550 | +0.09(+0.38%) |
May 13, 2015 | 25.15 | 25.26 | 25.01 | 25.01 | 16,025 | -0.10(-0.40%) |
May 12, 2015 | 25.10 | 25.15 | 25.05 | 25.11 | 2,194 | +0.00(+0.00%) |
May 11, 2015 | 25.10 | 25.14 | 25.10 | 25.11 | 1,500 | -0.04(-0.16%) |
May 08, 2015 | 25.15 | 25.15 | 25.06 | 25.15 | 11,549 | +0.01(+0.04%) |
May 07, 2015 | 25.14 | 25.15 | 25.05 | 25.14 | 5,321 | +0.10(+0.40%) |
May 06, 2015 | 25.10 | 25.10 | 25.00 | 25.04 | 10,965 | -0.02(-0.08%) |
May 05, 2015 | 25.10 | 25.15 | 25.00 | 25.06 | 7,014 | -0.06(-0.24%) |
May 04, 2015 | 25.05 | 25.12 | 25.05 | 25.12 | 4,359 | +0.05(+0.20%) |