Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.58 | 25.58 | 25.58 | 0 | -0.03(-0.10%) | |
Dec 29, 2016 | 25.62 | 25.62 | 25.59 | 25.61 | 117,058 | +0.03(+0.10%) |
Dec 28, 2016 | 25.66 | 25.67 | 25.58 | 25.58 | 183,335 | +0.00(+0.01%) |
Dec 27, 2016 | 25.61 | 25.61 | 25.57 | 25.58 | 252,277 | -0.01(-0.03%) |
Dec 23, 2016 | 25.59 | 25.59 | 25.59 | 0 | +0.07(+0.26%) | |
Dec 22, 2016 | 25.61 | 25.62 | 25.52 | 25.52 | 122,675 | -0.08(-0.33%) |
Dec 21, 2016 | 25.60 | 25.61 | 25.59 | 25.61 | 112,470 | +0.02(+0.06%) |
Dec 20, 2016 | 25.65 | 25.65 | 25.59 | 25.59 | 492,347 | +0.08(+0.30%) |
Dec 19, 2016 | 25.58 | 25.61 | 25.51 | 25.51 | 155,838 | -0.05(-0.20%) |
Dec 16, 2016 | 25.56 | 25.59 | 25.55 | 25.56 | 151,724 | +0.04(+0.16%) |
Dec 15, 2016 | 25.56 | 25.56 | 25.52 | 25.52 | 342,002 | -0.00(-0.02%) |
Dec 14, 2016 | 25.56 | 25.57 | 25.51 | 25.53 | 675,780 | -0.01(-0.05%) |
Dec 13, 2016 | 25.57 | 25.58 | 25.54 | 25.54 | 149,175 | -0.03(-0.10%) |
Dec 12, 2016 | 25.56 | 25.57 | 25.55 | 25.56 | 148,565 | +0.02(+0.07%) |
Dec 09, 2016 | 25.56 | 25.57 | 25.55 | 25.55 | 80,563 | -0.02(-0.08%) |
Dec 08, 2016 | 25.58 | 25.58 | 25.56 | 25.57 | 118,878 | +0.06(+0.25%) |
Dec 07, 2016 | 25.56 | 25.59 | 25.51 | 25.51 | 125,472 | -0.06(-0.23%) |
Dec 06, 2016 | 25.56 | 25.59 | 25.56 | 25.56 | 93,466 | +0.01(+0.03%) |
Dec 05, 2016 | 25.60 | 25.60 | 25.56 | 25.56 | 107,796 | -0.01(-0.03%) |
Dec 02, 2016 | 25.61 | 25.61 | 25.56 | 25.56 | 126,237 | -0.04(-0.16%) |
Dec 01, 2016 | 25.61 | 25.65 | 25.57 | 25.61 | 399,294 | +0.04(+0.17%) |
Nov 30, 2016 | 25.52 | 25.60 | 25.52 | 25.56 | 100,360 | +0.04(+0.16%) |
Nov 29, 2016 | 25.55 | 25.59 | 25.52 | 25.52 | 144,357 | +0.01(+0.03%) |
Nov 28, 2016 | 25.57 | 25.58 | 25.51 | 25.51 | 89,792 | -0.01(-0.03%) |
Nov 25, 2016 | 25.58 | 25.58 | 25.52 | 25.52 | 99,977 | -0.03(-0.13%) |
Nov 23, 2016 | 25.55 | 25.55 | 25.55 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 25.54 | 25.59 | 25.50 | 25.50 | 462,295 | -0.06(-0.23%) |
Nov 21, 2016 | 25.58 | 25.59 | 25.56 | 25.56 | 59,082 | +0.01(+0.03%) |
Nov 18, 2016 | 25.55 | 25.59 | 25.53 | 25.55 | 55,040 | +0.05(+0.20%) |
Nov 17, 2016 | 25.55 | 25.59 | 25.50 | 25.50 | 85,022 | -0.03(-0.13%) |
Nov 16, 2016 | 25.56 | 25.59 | 25.54 | 25.54 | 56,983 | -0.06(-0.23%) |
Nov 15, 2016 | 25.59 | 25.64 | 25.55 | 25.60 | 262,768 | +0.07(+0.26%) |
Nov 14, 2016 | 25.53 | 25.62 | 25.53 | 25.53 | 74,621 | -0.01(-0.03%) |
Nov 11, 2016 | 25.52 | 25.56 | 25.51 | 25.54 | 74,185 | -0.01(-0.03%) |
Nov 10, 2016 | 25.53 | 25.57 | 25.50 | 25.55 | 246,855 | +0.07(+0.29%) |
Nov 09, 2016 | 25.52 | 25.55 | 25.47 | 25.47 | 55,778 | +0.00(+0.00%) |
Nov 08, 2016 | 25.49 | 25.52 | 25.47 | 25.47 | 52,801 | +0.00(+0.00%) |
Nov 07, 2016 | 25.51 | 25.54 | 25.45 | 25.47 | 125,124 | -0.04(-0.16%) |
Nov 04, 2016 | 25.51 | 25.55 | 25.51 | 25.51 | 106,460 | -0.04(-0.16%) |
Nov 03, 2016 | 25.52 | 25.55 | 25.50 | 25.55 | 181,832 | +0.08(+0.33%) |
Nov 02, 2016 | 25.57 | 25.58 | 25.47 | 25.47 | 68,963 | -0.07(-0.29%) |
Nov 01, 2016 | 25.53 | 25.60 | 25.50 | 25.55 | 194,334 | +0.06(+0.23%) |
Oct 31, 2016 | 25.50 | 25.53 | 25.49 | 25.49 | 48,350 | -0.03(-0.13%) |
Oct 28, 2016 | 25.49 | 25.52 | 25.49 | 25.52 | 22,065 | +0.04(+0.16%) |
Oct 27, 2016 | 25.49 | 25.54 | 25.48 | 25.48 | 38,452 | -0.02(-0.10%) |
Oct 26, 2016 | 25.49 | 25.52 | 25.49 | 25.50 | 35,435 | +0.03(+0.13%) |
Oct 25, 2016 | 25.49 | 25.52 | 25.47 | 25.47 | 102,960 | -0.04(-0.16%) |
Oct 24, 2016 | 25.51 | 25.51 | 25.47 | 25.51 | 42,274 | +0.03(+0.13%) |
Oct 21, 2016 | 25.50 | 25.51 | 25.46 | 25.48 | 45,659 | +0.02(+0.07%) |
Oct 20, 2016 | 25.51 | 25.54 | 25.46 | 25.46 | 55,524 | -0.07(-0.29%) |
Oct 19, 2016 | 25.55 | 25.55 | 25.50 | 25.54 | 57,692 | +0.01(+0.03%) |
Oct 18, 2016 | 25.53 | 25.55 | 25.50 | 25.53 | 75,098 | +0.00(+0.00%) |
Oct 17, 2016 | 25.53 | 25.53 | 25.49 | 25.53 | 26,172 | +0.05(+0.20%) |
Oct 14, 2016 | 25.51 | 25.53 | 25.48 | 25.48 | 51,804 | -0.02(-0.10%) |
Oct 13, 2016 | 25.53 | 25.53 | 25.49 | 25.50 | 47,900 | -0.03(-0.10%) |
Oct 12, 2016 | 25.51 | 25.53 | 25.50 | 25.53 | 53,642 | +0.02(+0.07%) |
Oct 11, 2016 | 25.53 | 25.55 | 25.48 | 25.51 | 148,662 | +0.05(+0.20%) |
Oct 10, 2016 | 25.52 | 25.84 | 25.46 | 25.46 | 50,313 | -0.05(-0.20%) |
Oct 07, 2016 | 25.45 | 25.51 | 25.45 | 25.51 | 41,337 | +0.06(+0.23%) |
Oct 06, 2016 | 25.52 | 25.52 | 25.45 | 25.45 | 34,816 | -0.03(-0.10%) |
Oct 05, 2016 | 25.52 | 25.52 | 25.48 | 25.48 | 38,390 | -0.02(-0.07%) |
Oct 04, 2016 | 25.50 | 25.54 | 25.49 | 25.50 | 173,870 | +0.00(+0.00%) |
Oct 03, 2016 | 25.54 | 25.55 | 25.50 | 25.50 | 44,850 | -0.02(-0.07%) |
Sep 30, 2016 | 25.52 | 25.54 | 25.51 | 25.51 | 42,138 | -0.01(-0.03%) |
Sep 29, 2016 | 25.50 | 25.52 | 25.50 | 25.52 | 286,258 | +0.01(+0.03%) |
Sep 28, 2016 | 25.50 | 25.53 | 25.50 | 25.51 | 60,104 | +0.00(+0.00%) |
Sep 27, 2016 | 25.52 | 25.52 | 25.50 | 25.51 | 45,658 | +0.01(+0.03%) |
Sep 26, 2016 | 25.51 | 25.53 | 25.50 | 25.50 | 389,234 | -0.01(-0.03%) |
Sep 23, 2016 | 25.51 | 25.54 | 25.51 | 25.51 | 28,899 | +0.00(+0.00%) |
Sep 22, 2016 | 25.51 | 25.53 | 25.51 | 25.51 | 62,718 | +0.00(+0.00%) |
Sep 21, 2016 | 25.49 | 25.54 | 25.49 | 25.51 | 151,076 | -0.01(-0.03%) |
Sep 20, 2016 | 25.51 | 25.55 | 25.51 | 25.52 | 93,879 | +0.00(+0.00%) |
Sep 19, 2016 | 25.49 | 25.53 | 25.49 | 25.52 | 1,075,322 | +0.03(+0.10%) |
Sep 16, 2016 | 25.49 | 25.52 | 25.49 | 25.50 | 30,883 | +0.00(+0.00%) |
Sep 15, 2016 | 25.46 | 25.50 | 25.46 | 25.50 | 220,714 | +0.02(+0.10%) |
Sep 14, 2016 | 25.46 | 25.48 | 25.46 | 25.47 | 271,049 | +0.01(+0.03%) |
Sep 13, 2016 | 25.45 | 25.47 | 25.44 | 25.46 | 34,621 | +0.01(+0.03%) |
Sep 12, 2016 | 25.43 | 25.46 | 25.43 | 25.45 | 23,290 | +0.00(+0.00%) |
Sep 09, 2016 | 25.45 | 25.45 | 25.41 | 25.45 | 55,992 | +0.01(+0.05%) |
Sep 08, 2016 | 25.43 | 25.46 | 25.40 | 25.44 | 54,488 | +0.02(+0.08%) |
Sep 07, 2016 | 25.42 | 25.42 | 25.40 | 25.42 | 44,376 | +0.00(+0.00%) |
Sep 06, 2016 | 25.40 | 25.42 | 25.39 | 25.42 | 15,890 | +0.02(+0.07%) |
Sep 02, 2016 | 25.40 | 25.40 | 25.40 | 25.40 | 19,107 | -0.02(-0.07%) |
Sep 01, 2016 | 25.40 | 25.42 | 25.39 | 25.42 | 34,587 | +0.02(+0.09%) |
Aug 31, 2016 | 25.39 | 25.40 | 25.37 | 25.40 | 21,793 | +0.00(+0.00%) |
Aug 30, 2016 | 25.38 | 25.40 | 25.37 | 25.40 | 32,213 | +0.02(+0.10%) |
Aug 29, 2016 | 25.38 | 25.40 | 25.37 | 25.37 | 31,304 | +0.00(+0.00%) |
Aug 26, 2016 | 25.37 | 25.41 | 25.37 | 25.37 | 21,188 | -0.02(-0.07%) |
Aug 25, 2016 | 25.40 | 25.41 | 25.34 | 25.39 | 101,386 | +0.00(+0.00%) |
Aug 24, 2016 | 25.39 | 25.42 | 25.38 | 25.39 | 76,711 | -0.01(-0.03%) |
Aug 23, 2016 | 25.40 | 25.41 | 25.40 | 25.40 | 40,665 | +0.00(+0.00%) |
Aug 22, 2016 | 25.39 | 25.41 | 25.38 | 25.40 | 27,390 | +0.01(+0.03%) |
Aug 19, 2016 | 25.41 | 25.42 | 25.39 | 25.39 | 111,309 | -0.02(-0.07%) |
Aug 18, 2016 | 25.42 | 25.42 | 25.38 | 25.41 | 18,634 | +0.01(+0.03%) |
Aug 17, 2016 | 25.41 | 25.42 | 25.39 | 25.40 | 96,646 | -0.01(-0.03%) |
Aug 16, 2016 | 25.43 | 25.45 | 25.40 | 25.41 | 452,500 | -0.04(-0.16%) |
Aug 15, 2016 | 25.42 | 25.46 | 25.41 | 25.45 | 22,878 | +0.03(+0.13%) |
Aug 12, 2016 | 25.44 | 25.46 | 25.41 | 25.41 | 60,943 | -0.02(-0.10%) |
Aug 11, 2016 | 25.41 | 25.46 | 25.41 | 25.44 | 34,145 | +0.01(+0.03%) |
Aug 10, 2016 | 25.47 | 25.47 | 25.41 | 25.43 | 36,344 | +0.01(+0.03%) |
Aug 09, 2016 | 25.41 | 25.46 | 25.41 | 25.42 | 75,123 | -0.01(-0.03%) |
Aug 08, 2016 | 25.45 | 25.47 | 25.41 | 25.43 | 424,572 | +0.01(+0.05%) |
Aug 05, 2016 | 25.41 | 25.46 | 25.40 | 25.42 | 130,934 | -0.04(-0.15%) |
Aug 04, 2016 | 25.42 | 25.46 | 25.39 | 25.46 | 978,754 | +0.06(+0.23%) |
Aug 03, 2016 | 25.41 | 25.42 | 25.40 | 25.40 | 20,747 | -0.01(-0.03%) |
Aug 02, 2016 | 25.42 | 25.44 | 25.38 | 25.41 | 963,111 | -0.01(-0.03%) |
Aug 01, 2016 | 25.45 | 25.46 | 25.39 | 25.41 | 70,684 | +0.01(+0.02%) |
Jul 29, 2016 | 25.41 | 25.42 | 25.38 | 25.41 | 22,574 | +0.02(+0.10%) |
Jul 28, 2016 | 25.38 | 25.41 | 25.38 | 25.38 | 12,604 | -0.02(-0.07%) |
Jul 27, 2016 | 25.39 | 25.41 | 25.38 | 25.40 | 45,322 | -0.01(-0.03%) |
Jul 26, 2016 | 25.37 | 25.41 | 25.37 | 25.41 | 21,589 | +0.01(+0.06%) |
Jul 25, 2016 | 25.36 | 25.43 | 25.36 | 25.39 | 80,702 | +0.01(+0.03%) |
Jul 22, 2016 | 25.36 | 25.41 | 25.36 | 25.38 | 87,830 | +0.01(+0.03%) |
Jul 21, 2016 | 25.38 | 25.40 | 25.35 | 25.38 | 41,923 | -0.00(-0.00%) |
Jul 20, 2016 | 25.37 | 25.40 | 25.35 | 25.38 | 45,956 | +0.02(+0.07%) |
Jul 19, 2016 | 25.35 | 25.39 | 25.34 | 25.36 | 19,862 | -0.03(-0.11%) |
Jul 18, 2016 | 25.38 | 25.38 | 25.35 | 25.38 | 14,012 | +0.01(+0.03%) |
Jul 15, 2016 | 25.38 | 25.38 | 25.34 | 25.38 | 41,237 | +0.00(+0.00%) |
Jul 14, 2016 | 25.37 | 25.40 | 25.33 | 25.38 | 52,313 | +0.01(+0.05%) |
Jul 13, 2016 | 25.39 | 25.39 | 25.33 | 25.36 | 69,622 | +0.02(+0.08%) |
Jul 12, 2016 | 25.37 | 25.39 | 25.33 | 25.34 | 36,813 | -0.01(-0.03%) |
Jul 11, 2016 | 25.32 | 25.37 | 25.30 | 25.35 | 33,980 | +0.00(+0.00%) |
Jul 08, 2016 | 25.33 | 25.46 | 25.32 | 25.35 | 19,493 | +0.01(+0.03%) |
Jul 07, 2016 | 25.33 | 25.34 | 25.30 | 25.34 | 19,893 | +0.04(+0.16%) |
Jul 06, 2016 | 25.30 | 25.33 | 25.28 | 25.30 | 25,193 | +0.01(+0.03%) |
Jul 05, 2016 | 25.33 | 25.37 | 25.27 | 25.29 | 71,837 | -0.01(-0.03%) |
Jul 01, 2016 | 25.30 | 25.30 | 25.30 | 25.30 | 54,416 | +0.02(+0.09%) |
Jun 30, 2016 | 25.35 | 25.37 | 25.28 | 25.28 | 33,923 | -0.07(-0.26%) |
Jun 29, 2016 | 25.32 | 25.36 | 25.31 | 25.35 | 30,858 | -0.01(-0.02%) |
Jun 28, 2016 | 25.33 | 25.35 | 25.32 | 25.35 | 16,108 | +0.01(+0.02%) |
Jun 27, 2016 | 25.31 | 25.37 | 25.31 | 25.35 | 25,922 | +0.02(+0.10%) |
Jun 24, 2016 | 25.30 | 25.42 | 25.30 | 25.32 | 24,056 | +0.00(+0.01%) |
Jun 23, 2016 | 25.34 | 25.35 | 25.31 | 25.32 | 19,503 | +0.00(+0.02%) |
Jun 22, 2016 | 25.30 | 25.35 | 25.29 | 25.31 | 12,697 | -0.02(-0.10%) |
Jun 21, 2016 | 25.31 | 25.35 | 25.31 | 25.34 | 25,412 | +0.01(+0.03%) |
Jun 20, 2016 | 25.30 | 25.35 | 25.30 | 25.33 | 25,736 | +0.01(+0.03%) |
Jun 17, 2016 | 25.33 | 25.34 | 25.30 | 25.32 | 21,173 | -0.01(-0.03%) |
Jun 16, 2016 | 25.30 | 25.35 | 25.30 | 25.33 | 73,043 | +0.00(+0.00%) |
Jun 15, 2016 | 25.28 | 25.35 | 25.28 | 25.33 | 27,497 | +0.01(+0.03%) |
Jun 14, 2016 | 25.40 | 25.40 | 25.31 | 25.32 | 74,731 | -0.02(-0.10%) |
Jun 13, 2016 | 25.36 | 25.39 | 25.30 | 25.35 | 17,298 | +0.02(+0.07%) |
Jun 10, 2016 | 25.30 | 25.34 | 25.30 | 25.33 | 20,318 | +0.02(+0.07%) |
Jun 09, 2016 | 25.32 | 25.35 | 25.29 | 25.31 | 24,351 | -0.01(-0.03%) |
Jun 08, 2016 | 25.28 | 25.32 | 25.28 | 25.32 | 33,917 | +0.03(+0.13%) |
Jun 07, 2016 | 25.32 | 25.32 | 25.29 | 25.29 | 21,289 | -0.01(-0.03%) |
Jun 06, 2016 | 25.34 | 25.34 | 25.29 | 25.30 | 23,916 | -0.01(-0.03%) |
Jun 03, 2016 | 25.31 | 25.31 | 25.28 | 25.30 | 27,311 | +0.01(+0.03%) |
Jun 02, 2016 | 25.25 | 25.30 | 25.25 | 25.30 | 9,581 | -0.01(-0.03%) |
Jun 01, 2016 | 25.28 | 25.31 | 25.26 | 25.30 | 21,108 | -0.00(-0.01%) |
May 31, 2016 | 25.28 | 25.28 | 25.26 | 25.31 | 23,878 | +0.04(+0.16%) |
May 27, 2016 | 25.38 | 25.27 | 25.27 | 25.27 | 259,403 | -0.14(-0.55%) |
May 26, 2016 | 25.43 | 25.67 | 25.39 | 25.41 | 70,733 | -0.02(-0.07%) |
May 25, 2016 | 25.33 | 25.43 | 25.29 | 25.42 | 40,733 | +0.05(+0.20%) |
May 24, 2016 | 25.44 | 25.44 | 25.37 | 25.37 | 36,741 | +0.02(+0.07%) |
May 23, 2016 | 25.35 | 25.42 | 25.35 | 25.36 | 44,829 | -0.03(-0.13%) |
May 20, 2016 | 25.35 | 25.44 | 25.32 | 25.39 | 46,680 | -0.02(-0.07%) |
May 19, 2016 | 25.37 | 25.45 | 25.32 | 25.41 | 39,060 | +0.04(+0.16%) |
May 18, 2016 | 25.35 | 25.42 | 25.35 | 25.37 | 26,290 | +0.02(+0.07%) |
May 17, 2016 | 25.32 | 25.44 | 25.32 | 25.35 | 46,066 | +0.02(+0.10%) |
May 16, 2016 | 25.39 | 25.42 | 25.32 | 25.32 | 24,276 | -0.04(-0.16%) |
May 13, 2016 | 25.35 | 25.43 | 25.30 | 25.37 | 52,499 | +0.02(+0.07%) |
May 12, 2016 | 25.28 | 25.43 | 25.28 | 25.35 | 78,419 | +0.06(+0.23%) |
May 11, 2016 | 25.27 | 25.37 | 25.27 | 25.29 | 25,064 | -0.03(-0.13%) |
May 10, 2016 | 25.28 | 25.42 | 25.25 | 25.32 | 123,733 | +0.03(+0.13%) |
May 09, 2016 | 25.31 | 25.34 | 25.22 | 25.29 | 71,472 | -0.02(-0.07%) |
May 06, 2016 | 25.35 | 25.35 | 25.28 | 25.31 | 23,033 | -0.02(-0.10%) |
May 05, 2016 | 25.33 | 25.36 | 25.27 | 25.33 | 37,053 | +0.00(+0.00%) |
May 04, 2016 | 25.35 | 25.36 | 25.32 | 25.33 | 394,530 | +0.03(+0.13%) |
May 03, 2016 | 25.30 | 25.32 | 25.28 | 25.30 | 14,856 | +0.00(+0.00%) |
May 02, 2016 | 25.28 | 25.34 | 25.27 | 25.30 | 32,116 | +0.00(+0.01%) |
Apr 29, 2016 | 25.27 | 25.30 | 25.25 | 25.30 | 40,608 | +0.04(+0.16%) |
Apr 28, 2016 | 25.27 | 25.29 | 25.25 | 25.25 | 36,120 | -0.01(-0.03%) |
Apr 27, 2016 | 25.24 | 25.26 | 25.20 | 25.26 | 62,947 | +0.03(+0.13%) |
Apr 26, 2016 | 25.25 | 25.25 | 25.22 | 25.23 | 39,711 | -0.02(-0.10%) |
Apr 25, 2016 | 25.26 | 25.26 | 25.22 | 25.25 | 32,922 | +0.02(+0.10%) |
Apr 22, 2016 | 25.25 | 25.25 | 25.21 | 25.23 | 17,440 | +0.01(+0.03%) |
Apr 21, 2016 | 25.19 | 25.25 | 25.19 | 25.22 | 127,873 | +0.04(+0.16%) |
Apr 20, 2016 | 25.20 | 25.25 | 25.18 | 25.18 | 44,674 | -0.06(-0.23%) |
Apr 19, 2016 | 25.23 | 25.24 | 25.20 | 25.24 | 55,213 | +0.02(+0.07%) |
Apr 18, 2016 | 25.23 | 25.25 | 25.18 | 25.22 | 48,635 | +0.00(+0.00%) |
Apr 15, 2016 | 25.19 | 25.22 | 25.18 | 25.22 | 15,303 | +0.05(+0.20%) |
Apr 14, 2016 | 25.19 | 25.21 | 25.11 | 25.17 | 52,632 | -0.02(-0.07%) |
Apr 13, 2016 | 25.18 | 25.23 | 25.17 | 25.19 | 64,715 | -0.01(-0.03%) |
Apr 12, 2016 | 25.23 | 25.23 | 25.18 | 25.20 | 38,620 | -0.02(-0.10%) |
Apr 11, 2016 | 25.22 | 25.26 | 25.19 | 25.22 | 21,133 | +0.02(+0.10%) |
Apr 08, 2016 | 25.17 | 25.23 | 25.17 | 25.20 | 16,574 | -0.01(-0.03%) |
Apr 07, 2016 | 25.29 | 25.29 | 25.20 | 25.20 | 31,899 | -0.02(-0.07%) |
Apr 06, 2016 | 25.21 | 25.38 | 25.21 | 25.22 | 24,924 | -0.04(-0.16%) |
Apr 05, 2016 | 25.19 | 25.28 | 25.19 | 25.26 | 49,074 | +0.02(+0.10%) |
Apr 04, 2016 | 25.20 | 25.24 | 25.16 | 25.24 | 5,913,457 | +0.07(+0.30%) |
Apr 01, 2016 | 25.17 | 25.24 | 25.15 | 25.16 | 15,078 | +0.00(+0.02%) |
Mar 31, 2016 | 25.16 | 25.20 | 25.16 | 25.16 | 27,242 | -0.04(-0.16%) |
Mar 30, 2016 | 25.20 | 25.20 | 25.15 | 25.20 | 15,697 | +0.00(+0.00%) |
Mar 29, 2016 | 25.22 | 25.22 | 25.14 | 25.20 | 17,693 | +0.01(+0.03%) |
Mar 28, 2016 | 25.13 | 25.20 | 25.13 | 25.19 | 19,243 | +0.01(+0.03%) |
Mar 24, 2016 | 25.13 | 25.18 | 25.18 | 25.18 | 30,319 | +0.07(+0.28%) |
Mar 23, 2016 | 25.14 | 25.15 | 25.11 | 25.11 | 30,254 | -0.01(-0.06%) |
Mar 22, 2016 | 25.15 | 25.15 | 25.12 | 25.13 | 10,870 | -0.00(-0.01%) |
Mar 21, 2016 | 25.14 | 25.15 | 25.11 | 25.13 | 18,910 | +0.02(+0.08%) |
Mar 18, 2016 | 25.14 | 25.15 | 25.10 | 25.11 | 48,527 | -0.01(-0.03%) |
Mar 17, 2016 | 25.16 | 25.16 | 25.11 | 25.12 | 14,352 | +0.02(+0.07%) |
Mar 16, 2016 | 25.10 | 25.14 | 25.09 | 25.10 | 22,389 | +0.01(+0.03%) |
Mar 15, 2016 | 25.11 | 25.14 | 25.09 | 25.09 | 45,247 | +0.00(+0.00%) |
Mar 14, 2016 | 25.14 | 25.14 | 25.09 | 25.09 | 14,785 | -0.01(-0.03%) |
Mar 11, 2016 | 25.13 | 25.17 | 25.10 | 25.10 | 10,727 | -0.02(-0.10%) |
Mar 10, 2016 | 25.09 | 25.13 | 25.09 | 25.12 | 12,978 | +0.03(+0.13%) |
Mar 09, 2016 | 25.09 | 25.13 | 25.09 | 25.09 | 45,631 | -0.01(-0.03%) |
Mar 08, 2016 | 25.10 | 25.13 | 25.09 | 25.10 | 18,531 | -0.06(-0.23%) |
Mar 07, 2016 | 25.10 | 25.16 | 25.10 | 25.16 | 43,252 | +0.07(+0.26%) |
Mar 04, 2016 | 25.12 | 25.09 | 25.09 | 25.09 | 38,623 | +0.00(+0.00%) |
Mar 03, 2016 | 25.09 | 25.13 | 25.09 | 25.09 | 19,408 | +0.00(+0.00%) |
Mar 02, 2016 | 25.12 | 25.13 | 25.09 | 25.09 | 19,271 | +0.00(+0.00%) |
Mar 01, 2016 | 25.09 | 25.14 | 25.07 | 25.09 | 24,621 | -0.02(-0.09%) |
Feb 29, 2016 | 25.11 | 25.12 | 25.09 | 25.12 | 8,702 | +0.03(+0.13%) |
Feb 26, 2016 | 25.10 | 25.12 | 25.07 | 25.08 | 28,916 | +0.00(+0.00%) |
Feb 25, 2016 | 25.09 | 25.14 | 25.08 | 25.08 | 31,135 | -0.01(-0.03%) |
Feb 24, 2016 | 25.10 | 25.14 | 25.09 | 25.09 | 26,001 | -0.01(-0.03%) |
Feb 23, 2016 | 25.13 | 25.13 | 25.10 | 25.10 | 25,484 | -0.02(-0.07%) |
Feb 22, 2016 | 25.07 | 25.14 | 25.07 | 25.12 | 31,647 | +0.01(+0.03%) |
Feb 19, 2016 | 25.12 | 25.13 | 25.02 | 25.11 | 21,463 | +0.08(+0.33%) |
Feb 18, 2016 | 25.06 | 25.12 | 25.01 | 25.02 | 10,516 | -0.02(-0.07%) |
Feb 17, 2016 | 25.01 | 25.08 | 24.99 | 25.04 | 12,708 | +0.03(+0.12%) |
Feb 16, 2016 | 24.94 | 25.04 | 24.94 | 25.01 | 19,135 | +0.02(+0.08%) |
Feb 12, 2016 | 25.06 | 24.99 | 24.99 | 24.99 | 37,957 | -0.12(-0.49%) |
Feb 11, 2016 | 25.02 | 25.12 | 25.02 | 25.12 | 36,563 | +0.00(+0.01%) |
Feb 10, 2016 | 25.07 | 25.12 | 25.07 | 25.11 | 23,123 | +0.02(+0.09%) |
Feb 09, 2016 | 25.12 | 25.16 | 25.09 | 25.09 | 134,980 | -0.01(-0.03%) |
Feb 08, 2016 | 25.12 | 25.15 | 25.09 | 25.10 | 11,853 | -0.05(-0.20%) |
Feb 05, 2016 | 25.18 | 25.18 | 25.12 | 25.15 | 19,569 | +0.01(+0.02%) |
Feb 04, 2016 | 25.16 | 25.18 | 25.13 | 25.14 | 8,702 | -0.01(-0.04%) |
Feb 03, 2016 | 25.15 | 25.19 | 25.12 | 25.15 | 64,589 | +0.01(+0.02%) |
Feb 02, 2016 | 25.12 | 25.15 | 25.10 | 25.15 | 27,106 | +0.02(+0.08%) |
Feb 01, 2016 | 25.10 | 25.15 | 25.10 | 25.13 | 19,491 | -0.03(-0.12%) |
Jan 29, 2016 | 25.10 | 25.16 | 25.10 | 25.16 | 15,188 | +0.05(+0.19%) |
Jan 28, 2016 | 25.08 | 25.18 | 25.08 | 25.11 | 35,075 | -0.01(-0.03%) |
Jan 27, 2016 | 25.13 | 25.17 | 25.07 | 25.11 | 37,654 | -0.02(-0.10%) |
Jan 26, 2016 | 25.19 | 25.20 | 25.10 | 25.14 | 38,990 | -0.04(-0.16%) |
Jan 25, 2016 | 25.13 | 25.21 | 25.13 | 25.18 | 37,520 | -0.02(-0.07%) |
Jan 22, 2016 | 25.24 | 25.24 | 25.16 | 25.20 | 30,266 | +0.03(+0.13%) |
Jan 21, 2016 | 25.11 | 25.24 | 25.11 | 25.16 | 88,017 | -0.02(-0.10%) |
Jan 20, 2016 | 25.19 | 25.27 | 25.18 | 25.19 | 36,839 | -0.03(-0.13%) |
Jan 19, 2016 | 25.25 | 25.25 | 25.16 | 25.22 | 19,501 | +0.05(+0.20%) |
Jan 15, 2016 | 25.28 | 25.17 | 25.17 | 25.17 | 31,329 | -0.05(-0.20%) |
Jan 14, 2016 | 25.23 | 25.23 | 25.18 | 25.22 | 205,872 | +0.00(+0.00%) |
Jan 13, 2016 | 25.30 | 25.30 | 25.15 | 25.22 | 106,058 | +0.05(+0.20%) |
Jan 12, 2016 | 25.18 | 25.20 | 25.15 | 25.17 | 39,574 | +0.01(+0.03%) |
Jan 11, 2016 | 25.12 | 25.20 | 25.12 | 25.16 | 19,563 | -0.02(-0.07%) |
Jan 08, 2016 | 25.16 | 25.21 | 25.16 | 25.18 | 18,642 | +0.00(+0.00%) |
Jan 07, 2016 | 25.19 | 25.20 | 25.15 | 25.18 | 103,164 | -0.01(-0.03%) |
Jan 06, 2016 | 25.17 | 25.21 | 25.14 | 25.19 | 81,792 | +0.02(+0.07%) |
Jan 05, 2016 | 25.16 | 25.17 | 25.13 | 25.17 | 61,213 | +0.02(+0.10%) |