Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.08 | 25.36 | 25.04 | 25.18 | 89,045 | +0.04(+0.14%) |
Mar 30, 2016 | 25.38 | 25.45 | 25.02 | 25.14 | 73,890 | -0.19(-0.75%) |
Mar 29, 2016 | 24.58 | 25.34 | 24.58 | 25.33 | 144,516 | +0.72(+2.91%) |
Mar 28, 2016 | 24.74 | 24.93 | 24.38 | 24.61 | 96,396 | -0.11(-0.44%) |
Mar 24, 2016 | 24.18 | 24.72 | 24.72 | 24.72 | 117,293 | +0.45(+1.87%) |
Mar 23, 2016 | 24.76 | 24.97 | 24.26 | 24.27 | 126,988 | -0.65(-2.62%) |
Mar 22, 2016 | 24.61 | 25.11 | 24.56 | 24.92 | 98,206 | +0.15(+0.62%) |
Mar 21, 2016 | 24.62 | 24.91 | 24.37 | 24.77 | 194,149 | +0.16(+0.66%) |
Mar 18, 2016 | 24.41 | 24.70 | 23.99 | 24.61 | 204,255 | +0.34(+1.42%) |
Mar 17, 2016 | 23.57 | 24.32 | 23.57 | 24.26 | 120,752 | +0.70(+2.96%) |
Mar 16, 2016 | 23.12 | 23.74 | 23.12 | 23.56 | 78,987 | +0.36(+1.56%) |
Mar 15, 2016 | 23.07 | 23.37 | 22.99 | 23.20 | 124,224 | +0.02(+0.08%) |
Mar 14, 2016 | 23.14 | 23.34 | 22.98 | 23.18 | 107,164 | -0.07(-0.31%) |
Mar 11, 2016 | 22.85 | 23.27 | 22.85 | 23.25 | 148,394 | +0.61(+2.71%) |
Mar 10, 2016 | 22.89 | 22.96 | 22.51 | 22.64 | 233,588 | -0.23(-0.99%) |
Mar 09, 2016 | 22.66 | 23.05 | 22.46 | 22.87 | 102,887 | +0.25(+1.12%) |
Mar 08, 2016 | 22.97 | 23.12 | 22.49 | 22.61 | 140,150 | -0.45(-1.95%) |
Mar 07, 2016 | 22.49 | 23.07 | 22.49 | 23.07 | 127,444 | +0.48(+2.11%) |
Mar 04, 2016 | 22.56 | 22.80 | 22.36 | 22.59 | 118,099 | +0.04(+0.16%) |
Mar 03, 2016 | 22.43 | 22.85 | 22.43 | 22.55 | 183,729 | +0.12(+0.52%) |
Mar 02, 2016 | 22.24 | 22.56 | 22.11 | 22.43 | 108,774 | +0.12(+0.52%) |
Mar 01, 2016 | 22.06 | 22.44 | 21.85 | 22.32 | 127,513 | +0.41(+1.89%) |
Feb 29, 2016 | 21.78 | 22.16 | 21.69 | 21.90 | 151,692 | +0.13(+0.58%) |
Feb 26, 2016 | 21.50 | 22.03 | 21.43 | 21.78 | 117,048 | +0.39(+1.81%) |
Feb 25, 2016 | 21.50 | 21.58 | 21.11 | 21.39 | 93,069 | -0.09(-0.42%) |
Feb 24, 2016 | 20.98 | 21.63 | 20.78 | 21.48 | 117,404 | +0.26(+1.23%) |
Feb 23, 2016 | 21.59 | 21.71 | 21.22 | 21.22 | 204,088 | -0.38(-1.75%) |
Feb 22, 2016 | 21.42 | 21.65 | 21.34 | 21.60 | 212,695 | +0.33(+1.57%) |
Feb 19, 2016 | 20.90 | 21.44 | 20.86 | 21.26 | 228,048 | +0.30(+1.42%) |
Feb 18, 2016 | 20.99 | 21.47 | 20.43 | 20.97 | 213,543 | -0.21(-0.98%) |
Feb 17, 2016 | 20.16 | 21.82 | 19.66 | 21.17 | 530,585 | +1.37(+6.92%) |
Feb 16, 2016 | 19.97 | 20.29 | 19.40 | 19.80 | 238,574 | +0.04(+0.23%) |
Feb 12, 2016 | 19.86 | 19.76 | 19.76 | 19.76 | 220,533 | +0.17(+0.87%) |
Feb 11, 2016 | 19.14 | 19.79 | 19.14 | 19.59 | 257,108 | +0.13(+0.65%) |
Feb 10, 2016 | 19.69 | 19.88 | 19.43 | 19.46 | 124,255 | -0.14(-0.74%) |
Feb 09, 2016 | 19.61 | 19.88 | 19.34 | 19.61 | 140,694 | -0.27(-1.36%) |
Feb 08, 2016 | 19.26 | 19.90 | 18.99 | 19.88 | 139,589 | +0.32(+1.66%) |
Feb 05, 2016 | 19.93 | 19.99 | 19.50 | 19.55 | 179,015 | -0.46(-2.30%) |
Feb 04, 2016 | 19.65 | 20.37 | 19.65 | 20.01 | 250,108 | +0.14(+0.68%) |
Feb 03, 2016 | 19.93 | 20.08 | 19.40 | 19.88 | 153,785 | +0.17(+0.87%) |
Feb 02, 2016 | 19.53 | 19.79 | 19.34 | 19.70 | 96,089 | -0.03(-0.14%) |
Feb 01, 2016 | 19.94 | 20.37 | 19.66 | 19.73 | 294,479 | -0.50(-2.49%) |
Jan 29, 2016 | 19.79 | 20.28 | 19.68 | 20.24 | 255,386 | +0.46(+2.32%) |
Jan 28, 2016 | 19.78 | 19.91 | 19.58 | 19.78 | 112,493 | +0.00(+0.00%) |
Jan 27, 2016 | 19.70 | 19.88 | 19.57 | 19.78 | 113,856 | -0.01(-0.05%) |
Jan 26, 2016 | 19.36 | 19.97 | 19.36 | 19.79 | 159,793 | +0.56(+2.91%) |
Jan 25, 2016 | 19.58 | 19.83 | 19.19 | 19.23 | 64,004 | -0.55(-2.78%) |
Jan 22, 2016 | 19.55 | 19.87 | 18.52 | 19.78 | 161,897 | +0.52(+2.71%) |
Jan 21, 2016 | 19.48 | 19.78 | 19.21 | 19.25 | 276,028 | -0.25(-1.29%) |
Jan 20, 2016 | 18.79 | 19.52 | 18.52 | 19.51 | 430,883 | +0.49(+2.56%) |
Jan 19, 2016 | 19.89 | 20.00 | 18.92 | 19.02 | 161,617 | -0.60(-3.08%) |
Jan 15, 2016 | 19.61 | 19.62 | 19.62 | 19.62 | 124,528 | -0.59(-2.90%) |
Jan 14, 2016 | 19.99 | 20.55 | 19.75 | 20.21 | 139,292 | +0.32(+1.63%) |
Jan 13, 2016 | 20.22 | 20.67 | 19.64 | 19.89 | 405,132 | -0.33(-1.65%) |
Jan 12, 2016 | 20.57 | 20.66 | 19.90 | 20.22 | 237,864 | -0.14(-0.71%) |
Jan 11, 2016 | 20.66 | 20.66 | 20.17 | 20.36 | 140,605 | -0.23(-1.09%) |
Jan 08, 2016 | 21.42 | 21.55 | 20.52 | 20.59 | 247,765 | -0.81(-3.79%) |
Jan 07, 2016 | 21.70 | 21.89 | 21.40 | 21.40 | 112,673 | -0.71(-3.22%) |
Jan 06, 2016 | 21.73 | 22.22 | 21.73 | 22.11 | 127,264 | +0.01(+0.04%) |
Jan 05, 2016 | 22.32 | 22.32 | 21.89 | 22.10 | 107,603 | -0.19(-0.85%) |
Jan 04, 2016 | 22.17 | 22.52 | 22.06 | 22.29 | 106,522 | -0.31(-1.36%) |
Dec 31, 2015 | 23.03 | 22.60 | 22.60 | 22.60 | 86,237 | -0.47(-2.03%) |
Dec 30, 2015 | 23.03 | 23.25 | 22.86 | 23.07 | 66,085 | -0.06(-0.27%) |
Dec 29, 2015 | 23.00 | 23.29 | 22.79 | 23.13 | 53,357 | +0.23(+0.98%) |
Dec 28, 2015 | 22.90 | 23.01 | 22.73 | 22.90 | 45,471 | -0.05(-0.24%) |
Dec 24, 2015 | 22.90 | 22.96 | 22.96 | 22.96 | 33,518 | +0.04(+0.16%) |
Dec 23, 2015 | 22.66 | 23.00 | 22.60 | 22.92 | 126,698 | +0.41(+1.80%) |
Dec 22, 2015 | 22.35 | 22.73 | 22.21 | 22.52 | 108,081 | +0.15(+0.69%) |
Dec 21, 2015 | 22.71 | 22.85 | 22.21 | 22.36 | 75,169 | -0.18(-0.80%) |
Dec 18, 2015 | 22.46 | 22.82 | 22.34 | 22.54 | 268,541 | -0.06(-0.28%) |
Dec 17, 2015 | 23.29 | 23.43 | 22.58 | 22.61 | 105,201 | -0.73(-3.13%) |
Dec 16, 2015 | 23.22 | 23.49 | 22.86 | 23.34 | 69,043 | +0.14(+0.58%) |
Dec 15, 2015 | 23.43 | 23.92 | 22.85 | 23.20 | 152,342 | -0.22(-0.96%) |
Dec 14, 2015 | 23.50 | 23.61 | 23.04 | 23.42 | 108,522 | -0.03(-0.11%) |
Dec 11, 2015 | 23.16 | 23.71 | 23.16 | 23.45 | 205,687 | -0.14(-0.61%) |
Dec 10, 2015 | 23.68 | 23.88 | 23.51 | 23.59 | 83,593 | -0.16(-0.68%) |
Dec 09, 2015 | 23.88 | 24.23 | 23.70 | 23.76 | 85,226 | -0.17(-0.71%) |
Dec 08, 2015 | 23.98 | 24.14 | 23.68 | 23.93 | 82,811 | -0.36(-1.48%) |
Dec 07, 2015 | 24.88 | 24.91 | 24.15 | 24.28 | 107,456 | -0.71(-2.83%) |
Dec 04, 2015 | 24.70 | 25.08 | 24.51 | 24.99 | 71,337 | +0.29(+1.16%) |
Dec 03, 2015 | 25.18 | 25.18 | 24.62 | 24.71 | 83,459 | -0.35(-1.39%) |
Dec 02, 2015 | 25.34 | 25.58 | 24.90 | 25.05 | 73,646 | -0.35(-1.38%) |
Dec 01, 2015 | 25.15 | 25.65 | 24.97 | 25.40 | 140,867 | +0.30(+1.21%) |
Nov 30, 2015 | 25.01 | 25.40 | 24.91 | 25.10 | 95,041 | +0.18(+0.72%) |
Nov 27, 2015 | 24.97 | 25.17 | 24.85 | 24.92 | 26,628 | -0.09(-0.36%) |
Nov 25, 2015 | 24.87 | 25.01 | 25.01 | 25.01 | 58,496 | +0.13(+0.54%) |
Nov 24, 2015 | 24.44 | 24.93 | 24.38 | 24.88 | 129,727 | +0.35(+1.42%) |
Nov 23, 2015 | 24.43 | 24.80 | 24.37 | 24.53 | 89,496 | +0.06(+0.26%) |
Nov 20, 2015 | 24.19 | 24.59 | 24.13 | 24.46 | 154,301 | +0.25(+1.04%) |
Nov 19, 2015 | 24.20 | 24.33 | 24.04 | 24.21 | 90,819 | -0.03(-0.11%) |
Nov 18, 2015 | 23.93 | 24.36 | 23.84 | 24.24 | 116,623 | +0.42(+1.77%) |
Nov 17, 2015 | 24.14 | 24.19 | 23.73 | 23.82 | 155,574 | -0.27(-1.12%) |
Nov 16, 2015 | 23.70 | 24.17 | 23.66 | 24.09 | 122,350 | +0.34(+1.43%) |
Nov 13, 2015 | 23.83 | 24.23 | 23.67 | 23.75 | 107,820 | -0.22(-0.93%) |
Nov 12, 2015 | 24.25 | 24.49 | 23.92 | 23.97 | 152,186 | -0.52(-2.12%) |
Nov 11, 2015 | 24.71 | 24.79 | 24.28 | 24.49 | 133,026 | -0.19(-0.76%) |
Nov 10, 2015 | 24.23 | 24.77 | 24.23 | 24.68 | 99,857 | +0.37(+1.51%) |
Nov 09, 2015 | 24.88 | 24.93 | 24.27 | 24.31 | 146,726 | -0.57(-2.30%) |
Nov 06, 2015 | 24.63 | 25.02 | 24.08 | 24.88 | 149,244 | +0.09(+0.36%) |
Nov 05, 2015 | 24.75 | 25.14 | 24.41 | 24.80 | 108,310 | +0.04(+0.14%) |
Nov 04, 2015 | 24.44 | 24.77 | 24.33 | 24.76 | 215,480 | +0.40(+1.66%) |
Nov 03, 2015 | 23.86 | 24.45 | 23.81 | 24.36 | 237,980 | +0.47(+1.95%) |
Nov 02, 2015 | 23.71 | 24.18 | 23.61 | 23.89 | 277,323 | +0.19(+0.79%) |
Oct 30, 2015 | 23.78 | 24.14 | 23.58 | 23.70 | 108,404 | -0.08(-0.34%) |
Oct 29, 2015 | 23.85 | 24.12 | 23.68 | 23.78 | 100,540 | -0.24(-1.01%) |
Oct 28, 2015 | 23.11 | 24.02 | 23.11 | 24.02 | 255,734 | +0.89(+3.83%) |
Oct 27, 2015 | 22.94 | 23.22 | 22.47 | 23.14 | 198,968 | +0.10(+0.43%) |
Oct 26, 2015 | 23.27 | 23.56 | 22.56 | 23.04 | 182,144 | -0.48(-2.06%) |
Oct 23, 2015 | 22.97 | 23.79 | 22.14 | 23.52 | 252,411 | +1.17(+5.25%) |
Oct 22, 2015 | 21.93 | 22.48 | 21.70 | 22.35 | 138,902 | +0.52(+2.38%) |
Oct 21, 2015 | 22.05 | 22.32 | 21.73 | 21.83 | 121,176 | -0.10(-0.45%) |
Oct 20, 2015 | 21.84 | 22.35 | 21.70 | 21.93 | 151,726 | +0.10(+0.45%) |
Oct 19, 2015 | 21.99 | 22.18 | 21.79 | 21.83 | 81,632 | -0.30(-1.34%) |
Oct 16, 2015 | 22.48 | 23.07 | 21.92 | 22.13 | 87,066 | -0.29(-1.28%) |
Oct 15, 2015 | 22.06 | 22.77 | 21.60 | 22.41 | 93,899 | +0.46(+2.08%) |
Oct 14, 2015 | 22.21 | 22.48 | 21.93 | 21.96 | 273,239 | -0.29(-1.29%) |
Oct 13, 2015 | 22.57 | 22.91 | 22.22 | 22.24 | 97,770 | -0.56(-2.47%) |
Oct 12, 2015 | 22.93 | 22.99 | 22.59 | 22.81 | 56,468 | -0.16(-0.70%) |
Oct 09, 2015 | 23.17 | 23.60 | 22.87 | 22.97 | 63,434 | -0.09(-0.39%) |
Oct 08, 2015 | 22.15 | 23.20 | 22.15 | 23.06 | 134,687 | +0.88(+3.96%) |
Oct 07, 2015 | 21.86 | 22.48 | 21.86 | 22.18 | 192,821 | +0.48(+2.23%) |
Oct 06, 2015 | 21.94 | 22.30 | 21.47 | 21.70 | 168,657 | -0.24(-1.10%) |
Oct 05, 2015 | 21.30 | 22.03 | 21.30 | 21.94 | 101,731 | +0.82(+3.90%) |
Oct 02, 2015 | 20.18 | 21.12 | 20.03 | 21.11 | 163,485 | +0.79(+3.88%) |
Oct 01, 2015 | 20.71 | 20.87 | 20.14 | 20.33 | 127,331 | -0.39(-1.86%) |
Sep 30, 2015 | 20.86 | 21.01 | 20.42 | 20.71 | 149,403 | -0.03(-0.13%) |
Sep 29, 2015 | 20.64 | 20.95 | 20.54 | 20.74 | 86,300 | +0.12(+0.56%) |
Sep 28, 2015 | 20.33 | 20.73 | 20.23 | 20.62 | 101,738 | +0.17(+0.83%) |
Sep 25, 2015 | 20.93 | 21.01 | 20.45 | 20.45 | 201,757 | -0.27(-1.30%) |
Sep 24, 2015 | 21.01 | 21.53 | 20.56 | 20.72 | 266,608 | -0.43(-2.03%) |
Sep 23, 2015 | 21.66 | 21.70 | 21.10 | 21.15 | 173,941 | -0.44(-2.03%) |
Sep 22, 2015 | 21.52 | 22.07 | 21.34 | 21.59 | 142,531 | -0.20(-0.90%) |
Sep 21, 2015 | 21.82 | 22.05 | 21.58 | 21.79 | 181,078 | +0.10(+0.45%) |
Sep 18, 2015 | 21.73 | 22.15 | 21.54 | 21.69 | 186,394 | -0.39(-1.78%) |
Sep 17, 2015 | 22.13 | 22.73 | 21.85 | 22.08 | 194,168 | -0.12(-0.52%) |
Sep 16, 2015 | 21.82 | 22.82 | 21.82 | 22.20 | 249,733 | +0.36(+1.64%) |
Sep 15, 2015 | 21.30 | 21.86 | 21.27 | 21.84 | 103,219 | +0.52(+2.42%) |
Sep 14, 2015 | 21.53 | 21.92 | 21.23 | 21.32 | 217,110 | -0.22(-1.03%) |
Sep 11, 2015 | 21.09 | 21.58 | 21.09 | 21.55 | 144,353 | +0.28(+1.34%) |
Sep 10, 2015 | 20.98 | 21.37 | 20.72 | 21.26 | 197,451 | +0.26(+1.23%) |
Sep 09, 2015 | 21.22 | 21.54 | 20.98 | 21.00 | 124,931 | -0.14(-0.67%) |
Sep 08, 2015 | 21.21 | 21.56 | 21.01 | 21.14 | 185,301 | +0.20(+0.93%) |
Sep 04, 2015 | 20.74 | 20.95 | 20.95 | 20.95 | 105,133 | -0.07(-0.34%) |
Sep 03, 2015 | 20.93 | 21.26 | 20.85 | 21.02 | 136,699 | +0.06(+0.30%) |
Sep 02, 2015 | 21.39 | 21.39 | 20.76 | 20.96 | 194,945 | -0.22(-1.05%) |
Sep 01, 2015 | 21.86 | 21.96 | 20.99 | 21.18 | 168,051 | -1.09(-4.88%) |
Aug 31, 2015 | 21.98 | 22.48 | 21.87 | 22.27 | 125,571 | +0.06(+0.28%) |
Aug 28, 2015 | 21.81 | 22.28 | 21.81 | 22.20 | 111,310 | +0.25(+1.14%) |
Aug 27, 2015 | 21.75 | 22.04 | 21.41 | 21.95 | 109,394 | +0.29(+1.36%) |
Aug 26, 2015 | 21.85 | 21.87 | 21.37 | 21.66 | 135,048 | +0.26(+1.21%) |
Aug 25, 2015 | 22.51 | 22.51 | 21.37 | 21.40 | 148,120 | -0.46(-2.12%) |
Aug 24, 2015 | 21.14 | 22.58 | 21.14 | 21.87 | 162,268 | -0.64(-2.85%) |
Aug 21, 2015 | 22.36 | 22.85 | 22.18 | 22.51 | 145,894 | -0.19(-0.82%) |
Aug 20, 2015 | 23.01 | 24.12 | 22.68 | 22.69 | 74,646 | -0.51(-2.19%) |
Aug 19, 2015 | 23.19 | 23.41 | 22.82 | 23.20 | 72,057 | -0.14(-0.61%) |
Aug 18, 2015 | 23.59 | 23.77 | 23.32 | 23.34 | 98,649 | -0.35(-1.47%) |
Aug 17, 2015 | 23.48 | 23.94 | 23.10 | 23.69 | 110,311 | +0.12(+0.53%) |
Aug 14, 2015 | 22.90 | 23.78 | 22.90 | 23.57 | 233,293 | +0.55(+2.40%) |
Aug 13, 2015 | 22.73 | 23.23 | 22.40 | 23.01 | 131,757 | +0.33(+1.45%) |
Aug 12, 2015 | 22.53 | 22.98 | 22.11 | 22.68 | 107,141 | -0.02(-0.08%) |
Aug 11, 2015 | 22.52 | 23.17 | 22.43 | 22.70 | 97,731 | -0.13(-0.58%) |
Aug 10, 2015 | 22.44 | 22.93 | 22.43 | 22.84 | 85,443 | +0.48(+2.15%) |
Aug 07, 2015 | 22.16 | 22.72 | 22.16 | 22.36 | 73,234 | +0.04(+0.20%) |
Aug 06, 2015 | 22.25 | 22.60 | 22.03 | 22.31 | 77,261 | +0.15(+0.68%) |
Aug 05, 2015 | 22.14 | 22.44 | 21.99 | 22.16 | 86,830 | +0.08(+0.36%) |
Aug 04, 2015 | 22.32 | 22.32 | 21.95 | 22.08 | 71,573 | -0.17(-0.76%) |
Aug 03, 2015 | 22.60 | 22.60 | 22.21 | 22.25 | 75,731 | -0.37(-1.61%) |
Jul 31, 2015 | 22.53 | 22.68 | 22.48 | 22.61 | 61,693 | +0.16(+0.71%) |
Jul 30, 2015 | 22.38 | 22.62 | 22.31 | 22.45 | 88,691 | -0.06(-0.28%) |
Jul 29, 2015 | 22.21 | 22.66 | 21.78 | 22.52 | 90,031 | +0.19(+0.84%) |
Jul 28, 2015 | 22.52 | 22.52 | 22.12 | 22.33 | 139,513 | -0.08(-0.36%) |
Jul 27, 2015 | 22.23 | 22.53 | 22.17 | 22.41 | 100,642 | +0.15(+0.68%) |
Jul 24, 2015 | 22.63 | 22.72 | 22.15 | 22.26 | 81,365 | -0.45(-2.00%) |
Jul 23, 2015 | 23.24 | 24.04 | 22.20 | 22.71 | 178,278 | -0.35(-1.51%) |
Jul 22, 2015 | 23.12 | 23.21 | 22.98 | 23.06 | 233,566 | -0.12(-0.54%) |
Jul 21, 2015 | 23.08 | 23.36 | 22.90 | 23.18 | 172,277 | +0.06(+0.27%) |
Jul 20, 2015 | 23.29 | 23.30 | 22.91 | 23.12 | 167,464 | -0.18(-0.76%) |
Jul 17, 2015 | 23.80 | 23.80 | 23.28 | 23.30 | 65,015 | -0.45(-1.91%) |
Jul 16, 2015 | 23.46 | 23.75 | 23.41 | 23.75 | 77,934 | +0.45(+1.95%) |
Jul 15, 2015 | 23.67 | 23.79 | 23.28 | 23.30 | 92,582 | -0.45(-1.91%) |
Jul 14, 2015 | 23.65 | 23.96 | 23.57 | 23.75 | 170,386 | +0.05(+0.23%) |
Jul 13, 2015 | 23.58 | 23.78 | 23.58 | 23.70 | 110,618 | +0.15(+0.64%) |
Jul 10, 2015 | 23.72 | 23.78 | 23.50 | 23.55 | 137,964 | -0.01(-0.04%) |
Jul 09, 2015 | 23.85 | 23.90 | 23.50 | 23.56 | 132,800 | +0.11(+0.46%) |
Jul 08, 2015 | 23.72 | 23.96 | 23.25 | 23.45 | 71,974 | -0.44(-1.83%) |
Jul 07, 2015 | 23.99 | 24.22 | 23.69 | 23.89 | 117,749 | -0.15(-0.63%) |
Jul 06, 2015 | 23.72 | 24.07 | 23.54 | 24.04 | 105,675 | +0.07(+0.30%) |
Jul 02, 2015 | 24.11 | 23.97 | 23.97 | 23.97 | 42,569 | -0.10(-0.41%) |
Jul 01, 2015 | 24.38 | 24.60 | 23.95 | 24.06 | 120,460 | -0.13(-0.55%) |
Jun 30, 2015 | 24.41 | 24.49 | 24.06 | 24.20 | 107,573 | -0.05(-0.22%) |
Jun 29, 2015 | 24.96 | 25.32 | 24.18 | 24.25 | 95,562 | -0.84(-3.34%) |
Jun 26, 2015 | 25.05 | 25.42 | 24.90 | 25.09 | 499,035 | +0.15(+0.61%) |
Jun 25, 2015 | 24.98 | 24.99 | 24.61 | 24.94 | 59,196 | -0.02(-0.07%) |
Jun 24, 2015 | 24.87 | 25.01 | 24.71 | 24.96 | 72,512 | +0.04(+0.18%) |
Jun 23, 2015 | 25.01 | 25.26 | 24.87 | 24.91 | 159,282 | -0.05(-0.21%) |
Jun 22, 2015 | 25.21 | 25.37 | 24.87 | 24.96 | 129,294 | -0.12(-0.46%) |
Jun 19, 2015 | 25.58 | 25.66 | 25.08 | 25.08 | 169,032 | -0.51(-1.98%) |
Jun 18, 2015 | 25.14 | 25.85 | 25.14 | 25.59 | 103,953 | +0.54(+2.17%) |
Jun 17, 2015 | 25.01 | 25.20 | 24.95 | 25.04 | 64,702 | +0.18(+0.72%) |
Jun 16, 2015 | 24.80 | 25.09 | 24.54 | 24.87 | 104,326 | +0.02(+0.07%) |
Jun 15, 2015 | 25.03 | 25.03 | 24.72 | 24.85 | 78,476 | -0.42(-1.65%) |
Jun 12, 2015 | 25.28 | 25.50 | 24.94 | 25.26 | 49,111 | -0.06(-0.24%) |
Jun 11, 2015 | 25.44 | 25.54 | 24.90 | 25.33 | 120,662 | -0.01(-0.03%) |
Jun 10, 2015 | 25.09 | 25.55 | 25.09 | 25.34 | 77,769 | +0.44(+1.78%) |
Jun 09, 2015 | 24.66 | 24.95 | 24.61 | 24.89 | 73,788 | +0.20(+0.83%) |
Jun 08, 2015 | 24.95 | 24.95 | 24.68 | 24.69 | 45,311 | -0.25(-0.99%) |
Jun 05, 2015 | 24.66 | 24.94 | 24.25 | 24.94 | 84,378 | +0.32(+1.29%) |
Jun 04, 2015 | 24.67 | 24.87 | 24.53 | 24.62 | 144,641 | -0.27(-1.07%) |
Jun 03, 2015 | 24.62 | 25.16 | 24.62 | 24.88 | 164,669 | +0.43(+1.77%) |
Jun 02, 2015 | 24.13 | 24.63 | 24.02 | 24.45 | 169,780 | +0.21(+0.88%) |
Jun 01, 2015 | 24.53 | 24.53 | 24.13 | 24.24 | 104,266 | -0.12(-0.47%) |
May 29, 2015 | 24.67 | 24.67 | 24.26 | 24.35 | 128,780 | -0.37(-1.50%) |
May 28, 2015 | 24.80 | 24.80 | 24.42 | 24.72 | 87,365 | -0.09(-0.36%) |
May 27, 2015 | 25.00 | 25.02 | 24.62 | 24.81 | 188,554 | -0.12(-0.46%) |
May 26, 2015 | 25.79 | 25.79 | 24.81 | 24.93 | 143,636 | -0.95(-3.66%) |
May 22, 2015 | 26.05 | 25.88 | 25.88 | 25.88 | 113,828 | -0.16(-0.61%) |
May 21, 2015 | 25.94 | 26.11 | 25.80 | 26.03 | 83,705 | +0.15(+0.58%) |
May 20, 2015 | 25.87 | 25.97 | 25.62 | 25.88 | 90,541 | +0.03(+0.10%) |
May 19, 2015 | 25.64 | 25.90 | 25.49 | 25.86 | 187,832 | +0.14(+0.55%) |
May 18, 2015 | 25.55 | 25.73 | 25.48 | 25.72 | 98,828 | +0.12(+0.48%) |
May 15, 2015 | 25.68 | 25.68 | 23.90 | 25.59 | 104,449 | -0.02(-0.07%) |
May 14, 2015 | 25.18 | 25.75 | 24.67 | 25.61 | 91,459 | +0.63(+2.52%) |
May 13, 2015 | 24.89 | 25.10 | 24.65 | 24.98 | 40,511 | +0.13(+0.53%) |
May 12, 2015 | 24.82 | 24.89 | 24.42 | 24.85 | 94,432 | +0.04(+0.14%) |
May 11, 2015 | 24.61 | 24.92 | 24.56 | 24.81 | 105,809 | +0.25(+1.01%) |
May 08, 2015 | 24.91 | 24.91 | 24.33 | 24.56 | 74,513 | -0.05(-0.22%) |
May 07, 2015 | 24.68 | 24.80 | 24.32 | 24.62 | 98,108 | -0.04(-0.14%) |
May 06, 2015 | 24.56 | 24.69 | 24.35 | 24.65 | 123,010 | +0.19(+0.76%) |
May 05, 2015 | 24.24 | 24.57 | 24.02 | 24.47 | 171,094 | +0.13(+0.55%) |
May 04, 2015 | 24.41 | 24.83 | 24.28 | 24.33 | 215,740 | -0.11(-0.43%) |
May 01, 2015 | 23.17 | 24.53 | 22.44 | 24.44 | 210,518 | +1.09(+4.66%) |
Apr 30, 2015 | 24.37 | 24.37 | 23.25 | 23.35 | 288,684 | -1.14(-4.66%) |
Apr 29, 2015 | 24.75 | 25.04 | 24.44 | 24.49 | 127,330 | -0.35(-1.39%) |
Apr 28, 2015 | 24.53 | 25.03 | 24.33 | 24.84 | 271,069 | +0.40(+1.63%) |
Apr 27, 2015 | 24.68 | 24.79 | 24.33 | 24.44 | 208,388 | -0.12(-0.47%) |
Apr 24, 2015 | 25.20 | 25.74 | 24.49 | 24.56 | 90,899 | -0.54(-2.15%) |
Apr 23, 2015 | 25.08 | 25.71 | 24.90 | 25.10 | 54,842 | -0.08(-0.32%) |
Apr 22, 2015 | 24.86 | 25.18 | 24.62 | 25.18 | 69,698 | +0.33(+1.32%) |
Apr 21, 2015 | 25.09 | 25.25 | 24.73 | 24.85 | 108,658 | -0.19(-0.74%) |
Apr 20, 2015 | 25.11 | 25.43 | 24.88 | 25.03 | 71,368 | +0.12(+0.46%) |
Apr 17, 2015 | 25.07 | 25.12 | 24.62 | 24.92 | 137,504 | -0.32(-1.26%) |
Apr 16, 2015 | 25.13 | 25.38 | 25.06 | 25.24 | 57,956 | +0.12(+0.49%) |
Apr 15, 2015 | 24.56 | 25.24 | 24.56 | 25.11 | 404,065 | +0.59(+2.42%) |
Apr 14, 2015 | 24.37 | 24.54 | 24.32 | 24.52 | 76,076 | +0.15(+0.62%) |
Apr 13, 2015 | 24.29 | 24.57 | 24.08 | 24.37 | 88,325 | +0.03(+0.11%) |
Apr 10, 2015 | 24.66 | 24.71 | 24.26 | 24.34 | 59,257 | -0.12(-0.47%) |
Apr 09, 2015 | 24.78 | 24.88 | 24.30 | 24.46 | 77,056 | -0.28(-1.15%) |
Apr 08, 2015 | 25.01 | 25.26 | 24.62 | 24.74 | 87,875 | -0.26(-1.03%) |
Apr 07, 2015 | 25.29 | 25.75 | 24.93 | 25.00 | 105,433 | -0.27(-1.05%) |
Apr 06, 2015 | 25.03 | 25.44 | 25.03 | 25.26 | 181,047 | +0.20(+0.81%) |
Apr 02, 2015 | 24.83 | 25.06 | 25.06 | 25.06 | 118,232 | +0.31(+1.25%) |