Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.99 | 25.11 | 24.97 | 24.99 | 95,405 | -0.02(-0.09%) |
Mar 30, 2016 | 25.01 | 25.13 | 24.97 | 25.01 | 115,467 | +0.09(+0.38%) |
Mar 29, 2016 | 24.64 | 24.94 | 24.62 | 24.92 | 139,050 | +0.19(+0.78%) |
Mar 28, 2016 | 24.75 | 24.79 | 24.64 | 24.73 | 94,319 | +0.09(+0.36%) |
Mar 24, 2016 | 24.52 | 24.64 | 24.64 | 24.64 | 128,475 | -0.06(-0.26%) |
Mar 23, 2016 | 24.80 | 24.80 | 24.67 | 24.70 | 42,789 | -0.17(-0.68%) |
Mar 22, 2016 | 24.77 | 24.94 | 24.72 | 24.87 | 75,540 | +0.01(+0.06%) |
Mar 21, 2016 | 24.77 | 24.90 | 24.77 | 24.86 | 24,587 | +0.00(+0.02%) |
Mar 18, 2016 | 24.79 | 24.87 | 24.76 | 24.85 | 73,211 | +0.14(+0.56%) |
Mar 17, 2016 | 24.57 | 24.78 | 24.57 | 24.71 | 48,283 | +0.13(+0.54%) |
Mar 16, 2016 | 24.30 | 24.61 | 24.30 | 24.58 | 40,700 | +0.20(+0.81%) |
Mar 15, 2016 | 24.36 | 24.39 | 24.27 | 24.38 | 218,906 | -0.14(-0.58%) |
Mar 14, 2016 | 24.49 | 24.55 | 24.41 | 24.53 | 35,780 | -0.01(-0.06%) |
Mar 11, 2016 | 24.32 | 24.54 | 24.30 | 24.54 | 35,282 | +0.48(+1.98%) |
Mar 10, 2016 | 24.18 | 24.27 | 23.87 | 24.06 | 58,016 | -0.03(-0.14%) |
Mar 09, 2016 | 24.04 | 24.12 | 24.00 | 24.10 | 50,162 | +0.15(+0.64%) |
Mar 08, 2016 | 24.09 | 24.11 | 23.92 | 23.95 | 557,301 | -0.23(-0.96%) |
Mar 07, 2016 | 24.02 | 24.26 | 24.00 | 24.18 | 129,497 | +0.06(+0.27%) |
Mar 04, 2016 | 24.10 | 24.25 | 24.01 | 24.11 | 41,255 | -0.02(-0.10%) |
Mar 03, 2016 | 24.04 | 24.15 | 23.94 | 24.14 | 43,240 | +0.13(+0.53%) |
Mar 02, 2016 | 23.80 | 24.01 | 23.80 | 24.01 | 104,144 | +0.13(+0.54%) |
Mar 01, 2016 | 23.44 | 23.88 | 23.43 | 23.88 | 87,768 | +0.60(+2.56%) |
Feb 29, 2016 | 23.42 | 23.58 | 23.29 | 23.29 | 102,096 | -0.14(-0.59%) |
Feb 26, 2016 | 23.50 | 23.57 | 23.41 | 23.42 | 63,250 | -0.03(-0.13%) |
Feb 25, 2016 | 23.21 | 23.45 | 23.10 | 23.45 | 44,146 | +0.29(+1.25%) |
Feb 24, 2016 | 22.88 | 23.18 | 22.70 | 23.16 | 35,333 | +0.14(+0.62%) |
Feb 23, 2016 | 23.26 | 23.26 | 23.02 | 23.02 | 160,990 | -0.25(-1.08%) |
Feb 22, 2016 | 23.08 | 23.30 | 23.08 | 23.27 | 93,463 | +0.32(+1.39%) |
Feb 19, 2016 | 22.94 | 22.99 | 22.78 | 22.95 | 72,311 | -0.02(-0.11%) |
Feb 18, 2016 | 22.99 | 23.07 | 22.93 | 22.98 | 182,995 | -0.04(-0.15%) |
Feb 17, 2016 | 22.76 | 23.03 | 22.76 | 23.01 | 89,666 | +0.37(+1.66%) |
Feb 16, 2016 | 22.40 | 22.64 | 22.36 | 22.64 | 77,693 | +0.45(+2.04%) |
Feb 12, 2016 | 22.00 | 22.18 | 22.18 | 22.18 | 11,783 | +0.44(+2.01%) |
Feb 11, 2016 | 21.78 | 21.84 | 21.58 | 21.75 | 155,458 | -0.28(-1.27%) |
Feb 10, 2016 | 22.08 | 22.30 | 22.01 | 22.03 | 155,740 | +0.02(+0.11%) |
Feb 09, 2016 | 22.11 | 22.19 | 21.83 | 22.00 | 68,006 | -0.01(-0.07%) |
Feb 08, 2016 | 22.05 | 22.10 | 21.75 | 22.02 | 57,791 | -0.32(-1.43%) |
Feb 05, 2016 | 22.59 | 22.68 | 22.29 | 22.34 | 126,253 | -0.37(-1.63%) |
Feb 04, 2016 | 22.50 | 22.83 | 22.50 | 22.71 | 50,426 | +0.08(+0.37%) |
Feb 03, 2016 | 22.58 | 22.67 | 22.21 | 22.62 | 96,281 | +0.16(+0.70%) |
Feb 02, 2016 | 22.67 | 22.67 | 22.40 | 22.46 | 62,874 | -0.49(-2.12%) |
Feb 01, 2016 | 22.76 | 23.03 | 22.71 | 22.95 | 135,818 | +0.04(+0.19%) |
Jan 29, 2016 | 22.37 | 22.91 | 22.37 | 22.91 | 145,415 | +0.57(+2.56%) |
Jan 28, 2016 | 22.42 | 22.46 | 22.22 | 22.34 | 105,170 | +0.04(+0.20%) |
Jan 27, 2016 | 22.48 | 22.70 | 22.23 | 22.29 | 332,684 | -0.29(-1.29%) |
Jan 26, 2016 | 22.37 | 22.64 | 22.32 | 22.58 | 175,685 | +0.32(+1.41%) |
Jan 25, 2016 | 22.56 | 22.56 | 22.25 | 22.27 | 69,327 | -0.35(-1.55%) |
Jan 22, 2016 | 22.42 | 22.62 | 22.42 | 22.62 | 408,793 | +0.47(+2.13%) |
Jan 21, 2016 | 22.05 | 22.37 | 21.86 | 22.14 | 124,830 | +0.14(+0.65%) |
Jan 20, 2016 | 21.82 | 22.18 | 21.40 | 22.00 | 442,137 | -0.26(-1.17%) |
Jan 19, 2016 | 22.40 | 22.53 | 22.06 | 22.26 | 121,549 | +0.01(+0.07%) |
Jan 15, 2016 | 22.17 | 22.25 | 22.25 | 22.25 | 17,066 | -0.49(-2.14%) |
Jan 14, 2016 | 22.38 | 22.89 | 22.22 | 22.73 | 168,386 | +0.37(+1.67%) |
Jan 13, 2016 | 22.97 | 23.06 | 22.30 | 22.36 | 114,369 | -0.59(-2.55%) |
Jan 12, 2016 | 23.05 | 23.05 | 22.65 | 22.95 | 64,447 | +0.12(+0.54%) |
Jan 11, 2016 | 22.94 | 22.99 | 22.51 | 22.82 | 257,546 | +0.05(+0.24%) |
Jan 08, 2016 | 23.15 | 23.25 | 22.77 | 22.77 | 75,859 | -0.35(-1.53%) |
Jan 07, 2016 | 23.15 | 23.39 | 23.04 | 23.12 | 104,688 | -0.52(-2.19%) |
Jan 06, 2016 | 23.71 | 23.77 | 23.50 | 23.64 | 110,464 | -0.33(-1.38%) |
Jan 05, 2016 | 23.94 | 24.02 | 23.86 | 23.97 | 47,661 | +0.04(+0.19%) |
Jan 04, 2016 | 23.93 | 23.93 | 23.63 | 23.93 | 54,528 | -0.37(-1.52%) |
Dec 31, 2015 | 24.45 | 24.30 | 24.30 | 24.30 | 4,672 | -0.19(-0.78%) |
Dec 30, 2015 | 24.60 | 24.63 | 24.47 | 24.49 | 58,748 | -0.21(-0.84%) |
Dec 29, 2015 | 24.63 | 24.69 | 24.60 | 24.69 | 31,684 | +0.27(+1.11%) |
Dec 28, 2015 | 24.36 | 24.42 | 24.27 | 24.42 | 59,487 | -0.09(-0.36%) |
Dec 24, 2015 | 24.50 | 24.51 | 24.51 | 24.51 | 4,266 | -0.01(-0.04%) |
Dec 23, 2015 | 24.25 | 24.52 | 24.25 | 24.52 | 79,877 | +0.35(+1.45%) |
Dec 22, 2015 | 24.03 | 24.23 | 23.93 | 24.17 | 54,254 | +0.24(+0.98%) |
Dec 21, 2015 | 23.92 | 23.95 | 23.78 | 23.94 | 162,346 | +0.21(+0.89%) |
Dec 18, 2015 | 23.93 | 23.98 | 23.73 | 23.73 | 38,220 | -0.41(-1.69%) |
Dec 17, 2015 | 24.51 | 24.51 | 24.13 | 24.13 | 97,258 | -0.37(-1.53%) |
Dec 16, 2015 | 24.19 | 24.56 | 24.18 | 24.51 | 44,811 | +0.42(+1.74%) |
Dec 15, 2015 | 23.95 | 24.23 | 23.95 | 24.09 | 75,849 | +0.24(+1.03%) |
Dec 14, 2015 | 23.83 | 23.85 | 23.59 | 23.85 | 32,314 | +0.03(+0.12%) |
Dec 11, 2015 | 24.03 | 24.09 | 23.78 | 23.82 | 46,532 | -0.50(-2.05%) |
Dec 10, 2015 | 24.22 | 24.47 | 24.22 | 24.32 | 32,154 | +0.09(+0.37%) |
Dec 09, 2015 | 24.25 | 24.59 | 24.13 | 24.23 | 168,292 | -0.19(-0.79%) |
Dec 08, 2015 | 24.37 | 24.52 | 24.28 | 24.42 | 62,583 | -0.17(-0.70%) |
Dec 07, 2015 | 24.66 | 24.66 | 24.49 | 24.59 | 55,536 | -0.13(-0.53%) |
Dec 04, 2015 | 24.38 | 24.76 | 24.35 | 24.72 | 89,973 | +0.45(+1.84%) |
Dec 03, 2015 | 24.61 | 24.63 | 24.17 | 24.27 | 44,885 | -0.32(-1.30%) |
Dec 02, 2015 | 24.87 | 24.92 | 24.59 | 24.59 | 40,952 | -0.33(-1.34%) |
Dec 01, 2015 | 24.68 | 24.95 | 24.68 | 24.93 | 58,098 | +0.25(+1.02%) |
Nov 30, 2015 | 24.72 | 24.74 | 24.65 | 24.68 | 85,492 | -0.06(-0.26%) |
Nov 27, 2015 | 24.71 | 24.79 | 24.66 | 24.74 | 15,037 | +0.05(+0.22%) |
Nov 25, 2015 | 24.70 | 24.69 | 24.69 | 24.69 | 33,302 | -0.01(-0.04%) |
Nov 24, 2015 | 24.53 | 24.72 | 24.47 | 24.70 | 43,626 | +0.05(+0.22%) |
Nov 23, 2015 | 24.67 | 24.78 | 24.60 | 24.64 | 73,850 | -0.02(-0.10%) |
Nov 20, 2015 | 24.67 | 24.76 | 24.63 | 24.67 | 57,724 | +0.11(+0.44%) |
Nov 19, 2015 | 24.55 | 24.61 | 24.53 | 24.56 | 150,157 | +0.00(+0.00%) |
Nov 18, 2015 | 24.16 | 24.59 | 24.16 | 24.56 | 34,440 | +0.42(+1.74%) |
Nov 17, 2015 | 24.16 | 24.32 | 24.11 | 24.14 | 221,195 | +0.01(+0.04%) |
Nov 16, 2015 | 23.74 | 24.13 | 23.74 | 24.13 | 48,749 | +0.36(+1.52%) |
Nov 13, 2015 | 24.00 | 24.00 | 23.75 | 23.77 | 49,835 | -0.30(-1.26%) |
Nov 12, 2015 | 24.30 | 24.35 | 24.07 | 24.07 | 62,685 | -0.36(-1.48%) |
Nov 11, 2015 | 24.50 | 24.55 | 24.40 | 24.43 | 71,864 | -0.03(-0.14%) |
Nov 10, 2015 | 24.38 | 24.51 | 24.35 | 24.47 | 45,418 | +0.01(+0.04%) |
Nov 09, 2015 | 24.61 | 24.63 | 24.35 | 24.46 | 45,988 | -0.24(-0.99%) |
Nov 06, 2015 | 24.58 | 24.74 | 24.52 | 24.70 | 156,713 | -0.00(-0.02%) |
Nov 05, 2015 | 24.74 | 24.79 | 24.62 | 24.71 | 39,042 | -0.01(-0.06%) |
Nov 04, 2015 | 24.89 | 24.90 | 24.67 | 24.72 | 92,831 | -0.12(-0.49%) |
Nov 03, 2015 | 24.82 | 24.93 | 24.75 | 24.84 | 52,788 | +0.03(+0.14%) |
Nov 02, 2015 | 24.49 | 24.85 | 24.49 | 24.81 | 90,028 | +0.28(+1.16%) |
Oct 30, 2015 | 24.67 | 24.67 | 24.51 | 24.53 | 61,299 | -0.05(-0.22%) |
Oct 29, 2015 | 24.67 | 24.67 | 24.47 | 24.58 | 125,210 | -0.05(-0.20%) |
Oct 28, 2015 | 24.39 | 24.63 | 24.36 | 24.63 | 68,728 | +0.32(+1.33%) |
Oct 27, 2015 | 24.26 | 24.39 | 24.25 | 24.31 | 95,869 | -0.13(-0.54%) |
Oct 26, 2015 | 24.45 | 24.46 | 24.35 | 24.44 | 151,912 | -0.09(-0.38%) |
Oct 23, 2015 | 24.45 | 24.57 | 24.36 | 24.53 | 222,706 | +0.26(+1.07%) |
Oct 22, 2015 | 23.89 | 24.29 | 23.89 | 24.27 | 197,112 | +0.46(+1.95%) |
Oct 21, 2015 | 24.01 | 24.04 | 23.81 | 23.81 | 114,989 | -0.12(-0.49%) |
Oct 20, 2015 | 23.82 | 24.03 | 23.82 | 23.92 | 42,456 | -0.02(-0.08%) |
Oct 19, 2015 | 23.81 | 23.94 | 23.79 | 23.94 | 56,504 | +0.08(+0.33%) |
Oct 16, 2015 | 23.79 | 23.90 | 23.71 | 23.87 | 222,083 | +0.05(+0.21%) |
Oct 15, 2015 | 23.52 | 23.82 | 23.52 | 23.82 | 22,625 | +0.38(+1.61%) |
Oct 14, 2015 | 23.60 | 23.64 | 23.43 | 23.44 | 84,305 | -0.16(-0.66%) |
Oct 13, 2015 | 23.78 | 23.89 | 23.58 | 23.60 | 69,746 | -0.21(-0.87%) |
Oct 12, 2015 | 23.82 | 23.87 | 23.77 | 23.80 | 354,359 | +0.00(+0.01%) |
Oct 09, 2015 | 23.81 | 23.92 | 23.72 | 23.80 | 38,235 | -0.04(-0.16%) |
Oct 08, 2015 | 23.55 | 23.86 | 23.51 | 23.84 | 49,261 | +0.30(+1.27%) |
Oct 07, 2015 | 23.42 | 23.64 | 23.37 | 23.54 | 66,452 | +0.27(+1.16%) |
Oct 06, 2015 | 23.38 | 23.42 | 23.25 | 23.27 | 35,662 | -0.11(-0.47%) |
Oct 05, 2015 | 23.03 | 23.42 | 23.03 | 23.38 | 27,688 | +0.47(+2.06%) |
Oct 02, 2015 | 22.38 | 22.91 | 22.27 | 22.91 | 67,028 | +0.28(+1.25%) |
Oct 01, 2015 | 22.68 | 22.68 | 22.40 | 22.63 | 150,974 | +0.03(+0.13%) |
Sep 30, 2015 | 22.47 | 22.73 | 22.43 | 22.60 | 54,951 | +0.36(+1.61%) |
Sep 29, 2015 | 22.26 | 22.42 | 22.09 | 22.24 | 118,969 | +0.02(+0.11%) |
Sep 28, 2015 | 22.59 | 22.59 | 22.20 | 22.22 | 44,176 | -0.59(-2.58%) |
Sep 25, 2015 | 22.96 | 23.08 | 22.01 | 22.80 | 132,929 | -0.03(-0.15%) |
Sep 24, 2015 | 22.66 | 22.91 | 22.56 | 22.84 | 116,507 | -0.05(-0.24%) |
Sep 23, 2015 | 22.95 | 23.05 | 22.82 | 22.89 | 40,267 | -0.02(-0.11%) |
Sep 22, 2015 | 22.98 | 23.03 | 22.77 | 22.92 | 82,286 | -0.34(-1.47%) |
Sep 21, 2015 | 23.31 | 23.47 | 23.20 | 23.26 | 111,845 | +0.02(+0.11%) |
Sep 18, 2015 | 23.28 | 23.49 | 23.16 | 23.23 | 62,187 | -0.37(-1.55%) |
Sep 17, 2015 | 23.58 | 24.00 | 23.23 | 23.60 | 196,151 | -0.08(-0.33%) |
Sep 16, 2015 | 23.49 | 23.68 | 23.45 | 23.68 | 83,909 | +0.25(+1.08%) |
Sep 15, 2015 | 23.25 | 23.50 | 23.17 | 23.42 | 97,031 | +0.25(+1.09%) |
Sep 14, 2015 | 23.24 | 23.25 | 23.11 | 23.17 | 71,227 | -0.09(-0.40%) |
Sep 11, 2015 | 23.05 | 23.26 | 22.95 | 23.26 | 42,481 | +0.15(+0.63%) |
Sep 10, 2015 | 22.91 | 23.22 | 22.91 | 23.12 | 27,956 | +0.20(+0.85%) |
Sep 09, 2015 | 23.55 | 23.55 | 22.89 | 22.92 | 114,874 | -0.31(-1.34%) |
Sep 08, 2015 | 23.04 | 23.25 | 22.97 | 23.23 | 77,083 | +0.58(+2.54%) |
Sep 04, 2015 | 22.73 | 22.66 | 22.66 | 22.66 | 81,252 | -0.39(-1.69%) |
Sep 03, 2015 | 23.09 | 23.30 | 22.95 | 23.05 | 58,770 | +0.08(+0.34%) |
Sep 02, 2015 | 22.83 | 22.98 | 22.64 | 22.97 | 81,498 | +0.41(+1.84%) |
Sep 01, 2015 | 22.81 | 22.87 | 22.41 | 22.56 | 224,522 | -0.66(-2.85%) |
Aug 31, 2015 | 23.32 | 23.41 | 23.17 | 23.22 | 84,845 | -0.20(-0.87%) |
Aug 28, 2015 | 23.32 | 23.46 | 23.25 | 23.42 | 106,884 | +0.04(+0.19%) |
Aug 27, 2015 | 23.11 | 23.48 | 22.95 | 23.38 | 298,466 | +0.50(+2.19%) |
Aug 26, 2015 | 22.35 | 22.89 | 21.59 | 22.88 | 274,441 | +0.96(+4.40%) |
Aug 25, 2015 | 22.54 | 22.95 | 21.91 | 21.91 | 208,760 | -0.19(-0.86%) |
Aug 24, 2015 | 22.81 | 22.97 | 13.32 | 22.10 | 1,135,599 | -1.09(-4.69%) |
Aug 21, 2015 | 23.74 | 23.77 | 23.19 | 23.19 | 317,763 | -0.77(-3.21%) |
Aug 20, 2015 | 24.30 | 24.31 | 23.96 | 23.96 | 101,067 | -0.52(-2.13%) |
Aug 19, 2015 | 24.54 | 24.61 | 24.35 | 24.48 | 163,461 | -0.16(-0.65%) |
Aug 18, 2015 | 24.70 | 24.71 | 24.61 | 24.64 | 74,132 | -0.07(-0.28%) |
Aug 17, 2015 | 24.56 | 24.75 | 24.45 | 24.71 | 110,875 | +0.10(+0.40%) |
Aug 14, 2015 | 24.51 | 24.64 | 24.25 | 24.61 | 60,192 | +0.05(+0.22%) |
Aug 13, 2015 | 24.57 | 24.64 | 24.46 | 24.56 | 56,716 | -0.00(-0.02%) |
Aug 12, 2015 | 24.33 | 24.65 | 24.16 | 24.56 | 101,496 | +0.05(+0.20%) |
Aug 11, 2015 | 24.62 | 24.64 | 24.44 | 24.51 | 75,766 | -0.22(-0.91%) |
Aug 10, 2015 | 24.61 | 24.78 | 24.59 | 24.74 | 60,401 | +0.31(+1.28%) |
Aug 07, 2015 | 24.49 | 24.49 | 24.31 | 24.43 | 34,743 | -0.08(-0.32%) |
Aug 06, 2015 | 24.78 | 24.78 | 24.38 | 24.50 | 42,871 | -0.20(-0.81%) |
Aug 05, 2015 | 24.70 | 24.89 | 24.70 | 24.70 | 54,894 | +0.09(+0.36%) |
Aug 04, 2015 | 24.73 | 24.77 | 24.61 | 24.62 | 51,718 | -0.11(-0.45%) |
Aug 03, 2015 | 24.73 | 24.78 | 24.59 | 24.73 | 272,584 | -0.11(-0.43%) |
Jul 31, 2015 | 24.86 | 24.90 | 24.77 | 24.84 | 78,519 | +0.05(+0.22%) |
Jul 30, 2015 | 24.71 | 24.85 | 24.69 | 24.78 | 74,270 | -0.03(-0.14%) |
Jul 29, 2015 | 24.65 | 24.86 | 24.65 | 24.82 | 40,092 | +0.18(+0.73%) |
Jul 28, 2015 | 24.40 | 24.68 | 24.34 | 24.64 | 61,479 | +0.33(+1.36%) |
Jul 27, 2015 | 24.38 | 24.43 | 24.25 | 24.30 | 146,486 | -0.19(-0.76%) |
Jul 24, 2015 | 24.63 | 24.84 | 24.43 | 24.49 | 89,394 | -0.22(-0.91%) |
Jul 23, 2015 | 24.89 | 24.90 | 24.66 | 24.71 | 60,397 | -0.11(-0.45%) |
Jul 22, 2015 | 24.78 | 24.88 | 24.78 | 24.83 | 55,336 | -0.10(-0.41%) |
Jul 21, 2015 | 25.01 | 25.06 | 24.85 | 24.93 | 65,744 | -0.07(-0.29%) |
Jul 20, 2015 | 25.02 | 25.05 | 24.93 | 25.00 | 72,815 | +0.02(+0.08%) |
Jul 17, 2015 | 25.04 | 25.04 | 24.90 | 24.98 | 198,022 | -0.04(-0.16%) |
Jul 16, 2015 | 24.91 | 25.03 | 24.91 | 25.02 | 81,847 | +0.19(+0.77%) |
Jul 15, 2015 | 24.81 | 24.87 | 24.74 | 24.83 | 47,220 | -0.01(-0.06%) |
Jul 14, 2015 | 24.69 | 24.88 | 24.69 | 24.85 | 105,251 | +0.14(+0.57%) |
Jul 13, 2015 | 24.69 | 24.75 | 24.61 | 24.70 | 60,900 | +0.29(+1.20%) |
Jul 10, 2015 | 24.42 | 24.50 | 24.32 | 24.41 | 270,869 | +0.30(+1.23%) |
Jul 09, 2015 | 24.40 | 24.40 | 24.11 | 24.11 | 81,302 | +0.06(+0.26%) |
Jul 08, 2015 | 24.30 | 24.30 | 24.05 | 24.05 | 88,052 | -0.45(-1.82%) |
Jul 07, 2015 | 24.33 | 24.51 | 24.04 | 24.50 | 203,347 | +0.20(+0.83%) |
Jul 06, 2015 | 24.14 | 24.41 | 24.12 | 24.30 | 80,760 | -0.03(-0.14%) |
Jul 02, 2015 | 24.45 | 24.33 | 24.33 | 24.33 | 124,136 | -0.04(-0.18%) |
Jul 01, 2015 | 24.33 | 24.47 | 24.25 | 24.37 | 26,290 | +0.16(+0.66%) |
Jun 30, 2015 | 24.30 | 24.33 | 24.13 | 24.21 | 88,741 | +0.07(+0.30%) |
Jun 29, 2015 | 24.51 | 24.55 | 24.14 | 24.14 | 80,434 | -0.51(-2.08%) |
Jun 26, 2015 | 24.69 | 24.75 | 24.62 | 24.65 | 76,921 | +0.01(+0.06%) |
Jun 25, 2015 | 24.85 | 24.85 | 24.57 | 24.64 | 105,265 | -0.11(-0.45%) |
Jun 24, 2015 | 24.93 | 24.96 | 24.74 | 24.75 | 204,395 | -0.22(-0.87%) |
Jun 23, 2015 | 25.02 | 25.02 | 24.88 | 24.97 | 103,727 | +0.02(+0.10%) |
Jun 22, 2015 | 24.88 | 25.06 | 24.88 | 24.94 | 51,838 | +0.18(+0.75%) |
Jun 19, 2015 | 24.97 | 24.97 | 24.76 | 24.76 | 96,226 | -0.14(-0.57%) |
Jun 18, 2015 | 24.72 | 24.96 | 24.72 | 24.90 | 96,710 | +0.24(+0.97%) |
Jun 17, 2015 | 24.67 | 24.71 | 24.47 | 24.66 | 131,438 | +0.14(+0.57%) |
Jun 16, 2015 | 24.44 | 24.59 | 24.38 | 24.52 | 104,326 | +0.11(+0.46%) |
Jun 15, 2015 | 24.49 | 24.50 | 24.31 | 24.41 | 103,253 | -0.16(-0.63%) |
Jun 12, 2015 | 24.60 | 24.67 | 24.54 | 24.56 | 55,336 | -0.15(-0.59%) |
Jun 11, 2015 | 24.78 | 24.81 | 24.70 | 24.71 | 66,226 | +0.05(+0.22%) |
Jun 10, 2015 | 24.45 | 24.73 | 24.44 | 24.66 | 183,530 | +0.31(+1.26%) |
Jun 09, 2015 | 24.36 | 24.43 | 24.29 | 24.35 | 152,729 | +0.00(+0.00%) |
Jun 08, 2015 | 24.51 | 24.51 | 24.35 | 24.35 | 40,586 | -0.18(-0.73%) |
Jun 05, 2015 | 24.56 | 24.63 | 24.47 | 24.53 | 56,136 | -0.10(-0.40%) |
Jun 04, 2015 | 24.69 | 24.77 | 24.58 | 24.63 | 64,254 | -0.23(-0.92%) |
Jun 03, 2015 | 24.89 | 24.93 | 24.77 | 24.86 | 97,811 | +0.08(+0.31%) |
Jun 02, 2015 | 24.70 | 24.90 | 24.66 | 24.78 | 101,415 | +0.00(+0.02%) |
Jun 01, 2015 | 24.84 | 25.03 | 24.66 | 24.77 | 87,752 | +0.00(+0.01%) |
May 29, 2015 | 24.94 | 24.94 | 24.69 | 24.77 | 59,222 | -0.16(-0.65%) |
May 28, 2015 | 24.88 | 25.01 | 24.82 | 24.93 | 49,605 | +0.00(+0.00%) |
May 27, 2015 | 24.85 | 25.02 | 24.79 | 24.93 | 173,409 | +0.16(+0.63%) |
May 26, 2015 | 25.05 | 25.05 | 24.72 | 24.78 | 70,394 | -0.34(-1.37%) |
May 22, 2015 | 25.17 | 25.12 | 25.12 | 25.12 | 54,339 | -0.07(-0.27%) |
May 21, 2015 | 25.12 | 25.19 | 25.05 | 25.19 | 52,746 | +0.08(+0.33%) |
May 20, 2015 | 25.16 | 25.22 | 25.02 | 25.11 | 59,837 | +0.02(+0.07%) |
May 19, 2015 | 25.11 | 25.17 | 25.03 | 25.09 | 121,852 | -0.03(-0.11%) |
May 18, 2015 | 25.00 | 25.14 | 25.00 | 25.12 | 57,703 | +0.12(+0.49%) |
May 15, 2015 | 25.01 | 25.03 | 24.93 | 25.00 | 98,532 | -0.03(-0.13%) |
May 14, 2015 | 24.88 | 25.03 | 24.85 | 25.03 | 113,916 | +0.31(+1.26%) |
May 13, 2015 | 24.77 | 24.84 | 24.70 | 24.72 | 38,404 | +0.02(+0.07%) |
May 12, 2015 | 24.77 | 24.80 | 24.57 | 24.70 | 53,351 | -0.15(-0.60%) |
May 11, 2015 | 24.95 | 24.95 | 24.84 | 24.85 | 51,499 | -0.05(-0.19%) |
May 08, 2015 | 24.73 | 24.94 | 24.73 | 24.90 | 99,993 | +0.35(+1.41%) |
May 07, 2015 | 24.50 | 24.63 | 24.43 | 24.55 | 70,254 | +0.11(+0.45%) |
May 06, 2015 | 24.68 | 24.68 | 24.37 | 24.44 | 49,350 | -0.19(-0.77%) |
May 05, 2015 | 24.84 | 24.91 | 24.57 | 24.63 | 68,319 | -0.27(-1.10%) |
May 04, 2015 | 24.92 | 24.95 | 24.85 | 24.90 | 33,740 | +0.09(+0.38%) |
May 01, 2015 | 24.64 | 24.81 | 24.64 | 24.81 | 79,788 | +0.32(+1.30%) |
Apr 30, 2015 | 24.69 | 24.74 | 24.43 | 24.49 | 178,510 | -0.25(-1.00%) |
Apr 29, 2015 | 24.69 | 24.85 | 24.69 | 24.74 | 85,832 | -0.09(-0.36%) |
Apr 28, 2015 | 24.78 | 24.90 | 24.67 | 24.83 | 51,701 | +0.01(+0.05%) |
Apr 27, 2015 | 25.03 | 25.05 | 24.79 | 24.82 | 92,925 | -0.15(-0.59%) |
Apr 24, 2015 | 24.99 | 24.99 | 24.90 | 24.96 | 90,866 | -0.01(-0.06%) |
Apr 23, 2015 | 24.77 | 25.01 | 24.77 | 24.98 | 82,645 | +0.13(+0.54%) |
Apr 22, 2015 | 24.77 | 24.87 | 24.65 | 24.84 | 57,855 | +0.15(+0.60%) |
Apr 21, 2015 | 24.85 | 24.85 | 24.69 | 24.69 | 71,707 | -0.06(-0.24%) |
Apr 20, 2015 | 24.64 | 24.80 | 24.64 | 24.76 | 163,624 | +0.27(+1.12%) |
Apr 17, 2015 | 24.63 | 24.66 | 24.41 | 24.48 | 485,266 | -0.35(-1.42%) |
Apr 16, 2015 | 24.78 | 24.89 | 24.72 | 24.83 | 53,014 | +0.00(+0.01%) |
Apr 15, 2015 | 24.73 | 24.92 | 24.73 | 24.83 | 178,448 | +0.18(+0.72%) |
Apr 14, 2015 | 24.58 | 24.71 | 24.53 | 24.65 | 129,913 | +0.00(+0.00%) |
Apr 13, 2015 | 24.75 | 24.81 | 24.61 | 24.65 | 124,207 | -0.07(-0.29%) |
Apr 10, 2015 | 24.65 | 24.77 | 24.65 | 24.73 | 96,580 | +0.07(+0.29%) |
Apr 09, 2015 | 24.51 | 24.65 | 24.43 | 24.65 | 258,834 | +0.10(+0.40%) |
Apr 08, 2015 | 24.53 | 24.61 | 24.49 | 24.56 | 873,669 | +0.02(+0.09%) |
Apr 07, 2015 | 24.53 | 24.67 | 24.51 | 24.53 | 125,957 | -0.07(-0.28%) |
Apr 06, 2015 | 24.33 | 24.66 | 24.33 | 24.60 | 96,938 | +0.20(+0.82%) |
Apr 02, 2015 | 24.29 | 24.40 | 24.40 | 24.40 | 199,246 | +0.14(+0.58%) |