Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.08 | 25.14 | 25.08 | 25.13 | 779,544 | +0.02(+0.10%) |
Feb 26, 2016 | 25.07 | 25.11 | 25.07 | 25.11 | 843,714 | +0.00(+0.00%) |
Feb 25, 2016 | 25.10 | 25.11 | 25.06 | 25.11 | 1,163,091 | +0.03(+0.13%) |
Feb 24, 2016 | 25.04 | 25.10 | 25.04 | 25.08 | 1,387,380 | +0.00(+0.00%) |
Feb 23, 2016 | 25.04 | 25.09 | 25.03 | 25.08 | 1,285,034 | +0.02(+0.07%) |
Feb 22, 2016 | 25.02 | 25.06 | 25.02 | 25.06 | 791,272 | +0.02(+0.10%) |
Feb 19, 2016 | 25.03 | 25.07 | 25.03 | 25.04 | 321,181 | -0.02(-0.07%) |
Feb 18, 2016 | 25.04 | 25.05 | 25.03 | 25.05 | 459,793 | +0.02(+0.10%) |
Feb 17, 2016 | 25.03 | 25.04 | 25.01 | 25.03 | 444,624 | +0.01(+0.03%) |
Feb 16, 2016 | 25.02 | 25.04 | 25.02 | 25.02 | 423,724 | +0.01(+0.03%) |
Feb 12, 2016 | 25.05 | 25.01 | 25.01 | 25.01 | 550,006 | -0.06(-0.23%) |
Feb 11, 2016 | 25.13 | 25.13 | 25.05 | 25.07 | 705,933 | -0.02(-0.07%) |
Feb 10, 2016 | 25.08 | 25.09 | 25.03 | 25.09 | 1,778,932 | +0.02(+0.10%) |
Feb 09, 2016 | 25.05 | 25.08 | 25.03 | 25.06 | 1,940,528 | +0.02(+0.07%) |
Feb 08, 2016 | 25.01 | 25.04 | 25.01 | 25.04 | 320,624 | +0.02(+0.10%) |
Feb 05, 2016 | 25.02 | 25.03 | 25.00 | 25.02 | 352,836 | -0.02(-0.07%) |
Feb 04, 2016 | 25.01 | 25.04 | 25.01 | 25.04 | 379,430 | +0.02(+0.07%) |
Feb 03, 2016 | 25.04 | 25.04 | 25.00 | 25.02 | 2,325,656 | +0.02(+0.07%) |
Feb 02, 2016 | 25.00 | 25.02 | 25.00 | 25.00 | 914,222 | -0.02(-0.07%) |
Feb 01, 2016 | 25.05 | 25.05 | 24.99 | 25.02 | 2,141,114 | +0.01(+0.03%) |
Jan 29, 2016 | 25.00 | 25.04 | 25.00 | 25.01 | 927,287 | +0.00(+0.00%) |
Jan 28, 2016 | 24.98 | 25.01 | 24.98 | 25.01 | 531,135 | +0.03(+0.13%) |
Jan 27, 2016 | 24.99 | 25.00 | 24.97 | 24.98 | 691,081 | -0.03(-0.12%) |
Jan 26, 2016 | 25.03 | 25.03 | 24.99 | 25.01 | 1,303,850 | +0.00(+0.02%) |
Jan 25, 2016 | 25.00 | 25.02 | 24.97 | 25.00 | 616,251 | +0.01(+0.03%) |
Jan 22, 2016 | 24.99 | 25.04 | 24.96 | 24.99 | 5,929,046 | +0.00(+0.00%) |
Jan 21, 2016 | 24.99 | 25.04 | 24.98 | 24.99 | 1,279,586 | +0.01(+0.03%) |
Jan 20, 2016 | 25.03 | 25.08 | 24.97 | 24.99 | 2,413,758 | -0.07(-0.30%) |
Jan 19, 2016 | 25.06 | 25.09 | 25.03 | 25.06 | 2,403,090 | +0.02(+0.07%) |
Jan 15, 2016 | 25.08 | 25.04 | 25.04 | 25.04 | 1,464,986 | -0.02(-0.07%) |
Jan 14, 2016 | 25.09 | 25.09 | 25.05 | 25.06 | 685,424 | -0.01(-0.03%) |
Jan 13, 2016 | 25.04 | 25.08 | 25.04 | 25.07 | 904,233 | +0.00(+0.00%) |
Jan 12, 2016 | 25.07 | 25.09 | 25.04 | 25.07 | 932,549 | +0.00(+0.00%) |
Jan 11, 2016 | 25.04 | 25.08 | 25.03 | 25.07 | 2,050,130 | +0.02(+0.10%) |
Jan 08, 2016 | 25.04 | 25.08 | 25.02 | 25.04 | 3,426,501 | -0.02(-0.10%) |
Jan 07, 2016 | 25.06 | 25.07 | 25.04 | 25.07 | 794,292 | +0.01(+0.03%) |
Jan 06, 2016 | 25.04 | 25.06 | 25.04 | 25.06 | 737,693 | +0.02(+0.10%) |
Jan 05, 2016 | 25.03 | 25.07 | 25.01 | 25.04 | 3,072,028 | +0.01(+0.03%) |
Jan 04, 2016 | 25.04 | 25.05 | 24.98 | 25.03 | 904,774 | +0.00(+0.00%) |
Dec 31, 2015 | 25.01 | 25.03 | 25.03 | 25.03 | 499,341 | +0.02(+0.07%) |
Dec 30, 2015 | 24.99 | 25.01 | 24.96 | 25.01 | 589,768 | +0.02(+0.10%) |
Dec 29, 2015 | 25.02 | 25.02 | 24.99 | 24.99 | 593,435 | -0.01(-0.02%) |
Dec 28, 2015 | 25.00 | 25.00 | 24.97 | 24.99 | 838,028 | -0.02(-0.08%) |
Dec 24, 2015 | 25.00 | 25.01 | 25.01 | 25.01 | 508,733 | +0.01(+0.03%) |
Dec 23, 2015 | 25.00 | 25.02 | 24.99 | 25.00 | 658,406 | -0.02(-0.10%) |
Dec 22, 2015 | 25.00 | 25.04 | 25.00 | 25.03 | 893,282 | +0.00(+0.00%) |
Dec 21, 2015 | 25.00 | 25.03 | 25.00 | 25.03 | 518,900 | +0.02(+0.07%) |
Dec 18, 2015 | 24.97 | 25.03 | 24.97 | 25.01 | 9,053,372 | +0.02(+0.10%) |
Dec 17, 2015 | 24.98 | 25.00 | 24.96 | 24.99 | 1,084,965 | +0.00(+0.00%) |
Dec 16, 2015 | 25.01 | 25.04 | 24.99 | 24.99 | 622,573 | -0.06(-0.23%) |
Dec 15, 2015 | 25.00 | 25.07 | 25.00 | 25.05 | 777,154 | -0.04(-0.16%) |
Dec 14, 2015 | 25.05 | 25.09 | 25.04 | 25.09 | 739,630 | +0.01(+0.03%) |
Dec 11, 2015 | 25.05 | 25.09 | 25.03 | 25.08 | 454,331 | +0.02(+0.10%) |
Dec 10, 2015 | 25.05 | 25.07 | 25.04 | 25.05 | 1,017,227 | -0.01(-0.03%) |
Dec 09, 2015 | 25.05 | 25.07 | 25.03 | 25.06 | 586,537 | -0.01(-0.03%) |
Dec 08, 2015 | 25.06 | 25.08 | 25.05 | 25.07 | 425,593 | -0.02(-0.07%) |
Dec 07, 2015 | 25.07 | 25.10 | 25.04 | 25.09 | 1,582,683 | +0.00(+0.00%) |
Dec 04, 2015 | 25.07 | 25.10 | 25.07 | 25.09 | 560,421 | -0.01(-0.03%) |
Dec 03, 2015 | 25.09 | 25.11 | 25.06 | 25.09 | 918,209 | -0.03(-0.13%) |
Dec 02, 2015 | 25.09 | 25.13 | 25.07 | 25.13 | 1,278,572 | +0.00(+0.00%) |
Dec 01, 2015 | 25.08 | 25.13 | 25.08 | 25.13 | 1,882,322 | +0.02(+0.10%) |
Nov 30, 2015 | 25.10 | 25.11 | 25.07 | 25.10 | 7,296,162 | +0.02(+0.07%) |
Nov 27, 2015 | 25.06 | 25.09 | 25.06 | 25.09 | 306,331 | +0.01(+0.03%) |
Nov 25, 2015 | 25.08 | 25.08 | 25.08 | 25.08 | 415,259 | +0.02(+0.07%) |
Nov 24, 2015 | 25.06 | 25.08 | 25.04 | 25.06 | 452,457 | -0.01(-0.03%) |
Nov 23, 2015 | 25.06 | 25.07 | 25.05 | 25.07 | 516,592 | +0.00(+0.00%) |
Nov 20, 2015 | 25.05 | 25.07 | 25.04 | 25.07 | 486,317 | +0.03(+0.13%) |
Nov 19, 2015 | 25.03 | 25.06 | 25.03 | 25.04 | 386,740 | +0.00(+0.00%) |
Nov 18, 2015 | 25.06 | 25.06 | 25.04 | 25.04 | 521,266 | -0.02(-0.10%) |
Nov 17, 2015 | 25.06 | 25.07 | 25.03 | 25.06 | 506,313 | -0.01(-0.03%) |
Nov 16, 2015 | 25.05 | 25.07 | 25.05 | 25.07 | 299,517 | +0.03(+0.13%) |
Nov 13, 2015 | 25.05 | 25.08 | 25.04 | 25.04 | 876,407 | -0.03(-0.13%) |
Nov 12, 2015 | 25.07 | 25.07 | 25.04 | 25.07 | 477,582 | +0.01(+0.03%) |
Nov 11, 2015 | 25.03 | 25.07 | 25.03 | 25.06 | 341,148 | +0.02(+0.07%) |
Nov 10, 2015 | 25.03 | 25.06 | 25.01 | 25.05 | 440,310 | +0.02(+0.07%) |
Nov 09, 2015 | 25.02 | 25.05 | 25.00 | 25.03 | 347,136 | -0.01(-0.03%) |
Nov 06, 2015 | 25.03 | 25.06 | 25.00 | 25.04 | 722,723 | -0.02(-0.07%) |
Nov 05, 2015 | 25.06 | 25.08 | 25.05 | 25.05 | 343,325 | -0.01(-0.03%) |
Nov 04, 2015 | 25.08 | 25.09 | 25.05 | 25.06 | 451,601 | -0.02(-0.10%) |
Nov 03, 2015 | 25.06 | 25.10 | 25.05 | 25.09 | 1,364,949 | +0.01(+0.03%) |
Nov 02, 2015 | 25.07 | 25.09 | 25.05 | 25.08 | 526,450 | +0.01(+0.02%) |
Oct 30, 2015 | 25.06 | 25.08 | 25.06 | 25.07 | 354,623 | +0.01(+0.03%) |
Oct 29, 2015 | 25.08 | 25.09 | 25.06 | 25.06 | 327,646 | -0.03(-0.13%) |
Oct 28, 2015 | 25.11 | 25.13 | 25.09 | 25.10 | 348,925 | -0.02(-0.07%) |
Oct 27, 2015 | 25.11 | 25.13 | 25.10 | 25.11 | 483,548 | +0.01(+0.03%) |
Oct 26, 2015 | 25.14 | 25.14 | 25.10 | 25.11 | 547,624 | -0.02(-0.10%) |
Oct 23, 2015 | 25.13 | 25.15 | 25.13 | 25.13 | 360,729 | -0.03(-0.13%) |
Oct 22, 2015 | 25.11 | 25.16 | 25.11 | 25.16 | 373,706 | +0.02(+0.10%) |
Oct 21, 2015 | 25.12 | 25.15 | 25.12 | 25.14 | 372,647 | +0.01(+0.03%) |
Oct 20, 2015 | 25.10 | 25.13 | 25.10 | 25.13 | 766,600 | +0.00(+0.00%) |
Oct 19, 2015 | 25.10 | 25.13 | 25.09 | 25.13 | 1,328,485 | +0.02(+0.10%) |
Oct 16, 2015 | 25.11 | 25.13 | 25.10 | 25.11 | 779,966 | -0.02(-0.07%) |
Oct 15, 2015 | 25.14 | 25.14 | 25.10 | 25.12 | 1,694,466 | -0.02(-0.07%) |
Oct 14, 2015 | 25.12 | 25.14 | 25.12 | 25.14 | 360,084 | +0.03(+0.13%) |
Oct 13, 2015 | 25.08 | 25.11 | 25.08 | 25.11 | 553,612 | -0.01(-0.03%) |
Oct 12, 2015 | 25.11 | 25.11 | 25.07 | 25.11 | 390,066 | +0.02(+0.10%) |
Oct 09, 2015 | 25.05 | 25.10 | 25.05 | 25.09 | 665,938 | +0.01(+0.03%) |
Oct 08, 2015 | 25.11 | 25.11 | 25.06 | 25.08 | 561,757 | -0.01(-0.03%) |
Oct 07, 2015 | 25.08 | 25.12 | 25.07 | 25.09 | 20,325,104 | -0.01(-0.03%) |
Oct 06, 2015 | 25.06 | 25.10 | 25.06 | 25.10 | 807,683 | +0.05(+0.20%) |
Oct 05, 2015 | 25.06 | 25.08 | 25.04 | 25.05 | 349,293 | +0.00(+0.00%) |
Oct 02, 2015 | 25.05 | 25.07 | 25.04 | 25.05 | 1,031,926 | +0.03(+0.13%) |
Oct 01, 2015 | 25.02 | 25.03 | 25.01 | 25.02 | 918,101 | +0.02(+0.06%) |
Sep 30, 2015 | 25.02 | 25.03 | 25.00 | 25.00 | 794,870 | +0.00(+0.00%) |
Sep 29, 2015 | 25.01 | 25.02 | 25.00 | 25.00 | 645,212 | +0.00(+0.00%) |
Sep 28, 2015 | 25.00 | 25.01 | 24.99 | 25.00 | 307,030 | +0.00(+0.00%) |
Sep 25, 2015 | 25.00 | 25.01 | 24.99 | 25.00 | 290,520 | -0.02(-0.07%) |
Sep 24, 2015 | 25.02 | 25.02 | 25.00 | 25.02 | 292,341 | +0.00(+0.00%) |
Sep 23, 2015 | 25.01 | 25.02 | 25.00 | 25.02 | 351,505 | +0.02(+0.07%) |
Sep 22, 2015 | 25.01 | 25.02 | 24.99 | 25.00 | 1,046,591 | +0.01(+0.03%) |
Sep 21, 2015 | 25.00 | 25.02 | 24.99 | 24.99 | 437,391 | -0.01(-0.03%) |
Sep 18, 2015 | 25.02 | 25.02 | 24.98 | 25.00 | 477,710 | -0.01(-0.03%) |
Sep 17, 2015 | 24.93 | 25.01 | 24.93 | 25.01 | 371,367 | +0.07(+0.26%) |
Sep 16, 2015 | 24.93 | 24.97 | 24.93 | 24.94 | 352,255 | +0.00(+0.00%) |
Sep 15, 2015 | 24.96 | 24.98 | 24.93 | 24.94 | 446,335 | -0.05(-0.20%) |
Sep 14, 2015 | 24.98 | 25.00 | 24.97 | 24.99 | 464,140 | +0.00(+0.00%) |
Sep 11, 2015 | 24.98 | 25.01 | 24.98 | 24.99 | 472,103 | +0.02(+0.10%) |
Sep 10, 2015 | 24.99 | 25.00 | 24.96 | 24.97 | 699,579 | -0.02(-0.10%) |
Sep 09, 2015 | 24.98 | 24.99 | 24.96 | 24.99 | 627,713 | +0.00(+0.00%) |
Sep 08, 2015 | 24.97 | 25.00 | 24.95 | 24.99 | 858,856 | +0.02(+0.07%) |
Sep 04, 2015 | 24.98 | 24.98 | 24.98 | 24.98 | 255,388 | +0.00(+0.00%) |
Sep 03, 2015 | 24.94 | 24.98 | 24.94 | 24.98 | 461,846 | +0.02(+0.07%) |
Sep 02, 2015 | 24.93 | 24.97 | 24.93 | 24.96 | 1,904,253 | +0.02(+0.10%) |
Sep 01, 2015 | 24.93 | 24.95 | 24.92 | 24.93 | 1,017,177 | +0.01(+0.02%) |
Aug 31, 2015 | 24.96 | 24.97 | 24.92 | 24.93 | 3,787,936 | -0.02(-0.07%) |
Aug 28, 2015 | 24.99 | 24.99 | 24.93 | 24.95 | 665,784 | -0.02(-0.10%) |
Aug 27, 2015 | 24.97 | 24.99 | 24.95 | 24.97 | 1,169,868 | -0.02(-0.10%) |
Aug 26, 2015 | 24.95 | 25.00 | 24.95 | 24.99 | 407,810 | -0.02(-0.07%) |
Aug 25, 2015 | 24.98 | 25.01 | 24.97 | 25.01 | 1,425,103 | +0.02(+0.07%) |
Aug 24, 2015 | 24.98 | 25.02 | 24.96 | 24.99 | 1,607,813 | +0.02(+0.07%) |
Aug 21, 2015 | 24.98 | 24.99 | 24.95 | 24.98 | 519,843 | +0.02(+0.07%) |
Aug 20, 2015 | 24.97 | 24.97 | 24.95 | 24.96 | 398,089 | +0.01(+0.03%) |
Aug 19, 2015 | 24.92 | 24.98 | 24.92 | 24.95 | 642,039 | +0.02(+0.07%) |
Aug 18, 2015 | 24.95 | 24.95 | 24.93 | 24.94 | 344,989 | -0.02(-0.07%) |
Aug 17, 2015 | 24.94 | 24.95 | 24.93 | 24.95 | 382,804 | +0.02(+0.07%) |
Aug 14, 2015 | 24.93 | 24.96 | 24.93 | 24.94 | 1,953,196 | +0.01(+0.03%) |
Aug 13, 2015 | 24.95 | 24.96 | 24.93 | 24.93 | 527,300 | -0.04(-0.16%) |
Aug 12, 2015 | 24.95 | 24.99 | 24.95 | 24.97 | 501,936 | +0.02(+0.10%) |
Aug 11, 2015 | 24.94 | 24.97 | 24.94 | 24.95 | 516,162 | -0.01(-0.03%) |
Aug 10, 2015 | 24.93 | 24.97 | 24.92 | 24.95 | 419,614 | +0.02(+0.10%) |
Aug 07, 2015 | 24.96 | 24.96 | 24.92 | 24.93 | 497,889 | -0.04(-0.15%) |
Aug 06, 2015 | 24.95 | 24.98 | 24.95 | 24.97 | 1,267,472 | +0.01(+0.05%) |
Aug 05, 2015 | 24.97 | 24.97 | 24.94 | 24.95 | 485,969 | -0.01(-0.03%) |
Aug 04, 2015 | 25.00 | 25.02 | 24.96 | 24.96 | 1,073,713 | -0.03(-0.13%) |
Aug 03, 2015 | 25.00 | 25.01 | 24.99 | 24.99 | 406,854 | -0.01(-0.05%) |
Jul 31, 2015 | 24.99 | 25.02 | 24.99 | 25.01 | 497,575 | +0.03(+0.13%) |
Jul 30, 2015 | 24.98 | 24.98 | 24.95 | 24.97 | 522,482 | +0.00(+0.00%) |
Jul 29, 2015 | 24.99 | 25.00 | 24.97 | 24.97 | 599,422 | -0.02(-0.07%) |
Jul 28, 2015 | 24.98 | 24.99 | 24.96 | 24.99 | 601,428 | +0.01(+0.03%) |
Jul 27, 2015 | 24.96 | 24.98 | 24.96 | 24.98 | 773,080 | +0.03(+0.13%) |
Jul 24, 2015 | 24.97 | 24.97 | 24.95 | 24.95 | 325,895 | -0.02(-0.07%) |
Jul 23, 2015 | 24.94 | 24.97 | 24.93 | 24.97 | 408,485 | +0.01(+0.03%) |
Jul 22, 2015 | 24.94 | 24.97 | 24.94 | 24.96 | 660,823 | +0.00(+0.00%) |
Jul 21, 2015 | 24.96 | 24.97 | 24.94 | 24.96 | 256,360 | +0.01(+0.03%) |
Jul 20, 2015 | 24.95 | 24.96 | 24.94 | 24.95 | 314,785 | -0.01(-0.03%) |
Jul 17, 2015 | 24.96 | 24.97 | 24.95 | 24.96 | 394,742 | -0.01(-0.03%) |
Jul 16, 2015 | 24.98 | 24.98 | 24.96 | 24.97 | 503,113 | -0.01(-0.03%) |
Jul 15, 2015 | 24.99 | 24.99 | 24.97 | 24.97 | 1,055,486 | +0.00(+0.00%) |
Jul 14, 2015 | 24.99 | 25.01 | 24.97 | 24.97 | 606,954 | -0.02(-0.07%) |
Jul 13, 2015 | 24.97 | 25.01 | 24.97 | 24.99 | 480,383 | +0.00(+0.00%) |
Jul 10, 2015 | 25.03 | 25.03 | 24.99 | 24.99 | 414,000 | -0.05(-0.20%) |
Jul 09, 2015 | 25.03 | 25.05 | 25.03 | 25.04 | 865,046 | -0.01(-0.03%) |
Jul 08, 2015 | 25.03 | 25.06 | 25.02 | 25.05 | 1,392,029 | +0.02(+0.10%) |
Jul 07, 2015 | 25.03 | 25.06 | 25.01 | 25.02 | 865,992 | +0.01(+0.03%) |
Jul 06, 2015 | 25.03 | 25.03 | 24.98 | 25.01 | 2,140,320 | +0.04(+0.16%) |
Jul 02, 2015 | 24.97 | 24.97 | 24.97 | 24.97 | 535,244 | +0.01(+0.03%) |
Jul 01, 2015 | 24.95 | 24.97 | 24.94 | 24.97 | 1,355,116 | -0.01(-0.04%) |
Jun 30, 2015 | 24.95 | 24.98 | 24.94 | 24.98 | 989,130 | +0.02(+0.07%) |
Jun 29, 2015 | 24.93 | 24.97 | 24.93 | 24.96 | 339,888 | +0.02(+0.10%) |
Jun 26, 2015 | 24.95 | 24.95 | 24.92 | 24.93 | 472,519 | -0.02(-0.07%) |
Jun 25, 2015 | 24.95 | 24.96 | 24.93 | 24.95 | 550,576 | -0.01(-0.03%) |
Jun 24, 2015 | 24.97 | 24.98 | 24.95 | 24.96 | 1,151,601 | -0.01(-0.03%) |
Jun 23, 2015 | 24.93 | 24.97 | 24.93 | 24.97 | 1,464,308 | +0.00(+0.00%) |
Jun 22, 2015 | 24.96 | 24.98 | 24.95 | 24.97 | 793,080 | +0.01(+0.03%) |
Jun 19, 2015 | 24.98 | 24.99 | 24.96 | 24.96 | 903,199 | +0.00(+0.00%) |
Jun 18, 2015 | 24.96 | 24.98 | 24.94 | 24.96 | 907,676 | +0.00(+0.00%) |
Jun 17, 2015 | 24.92 | 24.96 | 24.92 | 24.96 | 1,244,427 | +0.03(+0.13%) |
Jun 16, 2015 | 24.92 | 24.94 | 24.92 | 24.93 | 667,764 | -0.01(-0.03%) |
Jun 15, 2015 | 24.93 | 24.98 | 24.92 | 24.93 | 2,772,910 | -0.01(-0.03%) |
Jun 12, 2015 | 24.94 | 24.95 | 24.92 | 24.94 | 9,426,391 | -0.02(-0.07%) |
Jun 11, 2015 | 24.96 | 24.98 | 24.94 | 24.96 | 293,754 | -0.01(-0.03%) |
Jun 10, 2015 | 24.95 | 24.97 | 24.94 | 24.97 | 461,806 | +0.00(+0.00%) |
Jun 09, 2015 | 24.95 | 24.97 | 24.95 | 24.97 | 236,632 | -0.02(-0.07%) |
Jun 08, 2015 | 24.96 | 24.99 | 24.96 | 24.98 | 324,352 | +0.01(+0.03%) |
Jun 05, 2015 | 24.98 | 24.98 | 24.94 | 24.98 | 333,063 | +0.00(+0.00%) |
Jun 04, 2015 | 24.98 | 25.00 | 24.96 | 24.98 | 329,806 | +0.01(+0.03%) |
Jun 03, 2015 | 24.98 | 25.01 | 24.97 | 24.97 | 830,726 | -0.04(-0.16%) |
Jun 02, 2015 | 24.97 | 25.02 | 24.97 | 25.01 | 564,417 | -0.02(-0.10%) |
Jun 01, 2015 | 25.00 | 25.03 | 24.99 | 25.03 | 1,074,774 | +0.01(+0.03%) |
May 29, 2015 | 25.04 | 25.04 | 25.02 | 25.02 | 529,532 | -0.00(-0.02%) |
May 28, 2015 | 25.02 | 25.04 | 25.01 | 25.03 | 382,525 | -0.00(-0.02%) |
May 27, 2015 | 25.04 | 25.04 | 25.01 | 25.03 | 821,665 | +0.00(+0.00%) |
May 26, 2015 | 25.02 | 25.04 | 25.02 | 25.03 | 495,341 | -0.01(-0.05%) |
May 22, 2015 | 25.06 | 25.04 | 25.04 | 25.04 | 261,579 | -0.03(-0.11%) |
May 21, 2015 | 25.07 | 25.07 | 25.05 | 25.07 | 567,342 | +0.02(+0.07%) |
May 20, 2015 | 25.06 | 25.07 | 25.03 | 25.06 | 583,114 | +0.00(+0.00%) |
May 19, 2015 | 25.07 | 25.07 | 25.03 | 25.06 | 707,100 | -0.02(-0.07%) |
May 18, 2015 | 25.11 | 25.11 | 25.07 | 25.07 | 395,664 | -0.04(-0.16%) |
May 15, 2015 | 25.07 | 25.12 | 25.07 | 25.11 | 856,034 | +0.03(+0.11%) |
May 14, 2015 | 25.07 | 25.09 | 25.07 | 25.09 | 656,826 | +0.02(+0.08%) |
May 13, 2015 | 25.04 | 25.08 | 25.04 | 25.07 | 848,356 | +0.02(+0.07%) |
May 12, 2015 | 25.05 | 25.07 | 25.02 | 25.05 | 1,219,242 | +0.00(+0.00%) |
May 11, 2015 | 25.09 | 25.09 | 25.05 | 25.05 | 507,687 | -0.02(-0.10%) |
May 08, 2015 | 25.07 | 25.11 | 25.07 | 25.07 | 1,504,575 | +0.02(+0.07%) |
May 07, 2015 | 25.03 | 25.07 | 25.03 | 25.06 | 880,788 | +0.02(+0.07%) |
May 06, 2015 | 25.04 | 25.08 | 25.02 | 25.04 | 1,261,381 | +0.02(+0.07%) |
May 05, 2015 | 25.04 | 25.06 | 25.02 | 25.02 | 587,020 | -0.02(-0.07%) |
May 04, 2015 | 25.03 | 25.06 | 25.03 | 25.04 | 319,396 | -0.02(-0.10%) |
May 01, 2015 | 25.05 | 25.07 | 25.02 | 25.07 | 340,595 | +0.04(+0.15%) |
Apr 30, 2015 | 25.05 | 25.05 | 25.03 | 25.03 | 454,135 | -0.02(-0.07%) |
Apr 29, 2015 | 25.05 | 25.05 | 25.03 | 25.04 | 1,023,084 | -0.03(-0.13%) |
Apr 28, 2015 | 25.08 | 25.08 | 25.05 | 25.08 | 341,373 | +0.00(+0.00%) |
Apr 27, 2015 | 25.08 | 25.09 | 25.06 | 25.08 | 1,501,700 | +0.02(+0.07%) |
Apr 24, 2015 | 25.04 | 25.08 | 25.04 | 25.06 | 468,165 | +0.00(+0.02%) |
Apr 23, 2015 | 25.03 | 25.06 | 25.03 | 25.06 | 284,939 | +0.01(+0.05%) |
Apr 22, 2015 | 25.06 | 25.06 | 25.03 | 25.04 | 175,363 | +0.00(+0.00%) |
Apr 21, 2015 | 25.04 | 25.06 | 25.04 | 25.04 | 337,486 | +0.00(+0.00%) |
Apr 20, 2015 | 25.07 | 25.08 | 25.04 | 25.04 | 480,837 | +0.00(+0.00%) |
Apr 17, 2015 | 25.07 | 25.07 | 25.04 | 25.04 | 253,059 | -0.01(-0.03%) |
Apr 16, 2015 | 25.07 | 25.09 | 25.05 | 25.05 | 1,866,704 | -0.02(-0.07%) |
Apr 15, 2015 | 25.05 | 25.09 | 25.05 | 25.07 | 352,310 | +0.02(+0.07%) |
Apr 14, 2015 | 25.05 | 25.08 | 25.05 | 25.05 | 309,435 | -0.02(-0.07%) |
Apr 13, 2015 | 25.04 | 25.07 | 25.04 | 25.07 | 285,029 | +0.01(+0.03%) |
Apr 10, 2015 | 25.04 | 25.06 | 25.03 | 25.06 | 264,980 | +0.02(+0.10%) |
Apr 09, 2015 | 25.04 | 25.06 | 25.03 | 25.04 | 437,746 | -0.01(-0.03%) |
Apr 08, 2015 | 25.05 | 25.07 | 25.04 | 25.04 | 528,933 | +0.00(+0.00%) |
Apr 07, 2015 | 25.08 | 25.08 | 25.03 | 25.04 | 502,783 | -0.01(-0.03%) |
Apr 06, 2015 | 25.07 | 25.09 | 25.05 | 25.05 | 343,577 | -0.01(-0.03%) |
Apr 02, 2015 | 25.04 | 25.06 | 25.06 | 25.06 | 1,220,368 | +0.02(+0.07%) |
Apr 01, 2015 | 25.03 | 25.06 | 25.03 | 25.04 | 659,677 | +0.00(+0.01%) |
Mar 31, 2015 | 24.99 | 25.05 | 24.99 | 25.04 | 1,244,752 | +0.02(+0.07%) |
Mar 30, 2015 | 24.99 | 25.03 | 24.99 | 25.03 | 652,296 | +0.05(+0.20%) |
Mar 27, 2015 | 24.98 | 24.98 | 24.98 | 24.98 | 282,790 | +0.00(+0.00%) |
Mar 26, 2015 | 24.97 | 24.98 | 24.96 | 24.98 | 746,988 | -0.01(-0.03%) |
Mar 25, 2015 | 24.97 | 24.98 | 24.97 | 24.98 | 755,427 | +0.01(+0.03%) |
Mar 24, 2015 | 24.96 | 24.98 | 24.96 | 24.98 | 663,121 | +0.00(+0.00%) |
Mar 23, 2015 | 24.97 | 24.98 | 24.94 | 24.98 | 1,162,153 | +0.01(+0.03%) |
Mar 20, 2015 | 24.94 | 24.97 | 24.94 | 24.97 | 365,942 | +0.04(+0.16%) |
Mar 19, 2015 | 24.94 | 24.97 | 24.93 | 24.93 | 703,163 | -0.04(-0.16%) |
Mar 18, 2015 | 24.93 | 24.98 | 24.92 | 24.97 | 686,204 | +0.02(+0.10%) |
Mar 17, 2015 | 24.94 | 24.95 | 24.94 | 24.94 | 351,600 | +0.01(+0.03%) |
Mar 16, 2015 | 24.94 | 24.95 | 24.93 | 24.94 | 385,136 | -0.02(-0.07%) |
Mar 13, 2015 | 24.94 | 24.97 | 24.93 | 24.95 | 671,513 | +0.03(+0.13%) |
Mar 12, 2015 | 24.95 | 24.97 | 24.92 | 24.92 | 699,397 | -0.03(-0.13%) |
Mar 11, 2015 | 24.94 | 24.96 | 24.93 | 24.95 | 333,376 | +0.03(+0.13%) |
Mar 10, 2015 | 24.94 | 24.97 | 24.92 | 24.92 | 533,625 | -0.02(-0.10%) |
Mar 09, 2015 | 24.94 | 24.97 | 24.94 | 24.94 | 370,457 | -0.02(-0.07%) |
Mar 06, 2015 | 24.95 | 24.96 | 24.93 | 24.96 | 531,820 | -0.02(-0.07%) |
Mar 05, 2015 | 24.96 | 24.98 | 24.96 | 24.98 | 512,436 | +0.02(+0.07%) |
Mar 04, 2015 | 24.98 | 24.95 | 24.95 | 24.96 | 727,213 | +0.01(+0.03%) |
Mar 03, 2015 | 24.96 | 24.96 | 24.95 | 24.95 | 505,649 | -0.02(-0.10%) |