Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.15 | 25.17 | 25.12 | 25.17 | 40,811 | +0.04(+0.16%) |
Apr 28, 2016 | 25.14 | 25.16 | 25.12 | 25.13 | 36,301 | -0.01(-0.03%) |
Apr 27, 2016 | 25.12 | 25.14 | 25.08 | 25.14 | 63,262 | +0.03(+0.13%) |
Apr 26, 2016 | 25.13 | 25.13 | 25.10 | 25.10 | 39,910 | -0.02(-0.10%) |
Apr 25, 2016 | 25.14 | 25.14 | 25.10 | 25.13 | 33,087 | +0.02(+0.10%) |
Apr 22, 2016 | 25.12 | 25.12 | 25.09 | 25.10 | 17,527 | +0.01(+0.03%) |
Apr 21, 2016 | 25.06 | 25.12 | 25.06 | 25.10 | 128,514 | +0.04(+0.16%) |
Apr 20, 2016 | 25.08 | 25.12 | 25.05 | 25.05 | 44,898 | -0.06(-0.23%) |
Apr 19, 2016 | 25.10 | 25.11 | 25.08 | 25.11 | 55,489 | +0.02(+0.07%) |
Apr 18, 2016 | 25.10 | 25.12 | 25.05 | 25.10 | 48,879 | +0.00(+0.00%) |
Apr 15, 2016 | 25.06 | 25.10 | 25.05 | 25.10 | 15,380 | +0.05(+0.20%) |
Apr 14, 2016 | 25.06 | 25.09 | 24.99 | 25.05 | 52,896 | -0.02(-0.07%) |
Apr 13, 2016 | 25.05 | 25.10 | 25.05 | 25.06 | 65,039 | -0.01(-0.03%) |
Apr 12, 2016 | 25.10 | 25.10 | 25.05 | 25.07 | 38,813 | -0.02(-0.10%) |
Apr 11, 2016 | 25.09 | 25.14 | 25.06 | 25.10 | 21,239 | +0.02(+0.10%) |
Apr 08, 2016 | 25.05 | 25.10 | 25.05 | 25.07 | 16,657 | -0.01(-0.03%) |
Apr 07, 2016 | 25.16 | 25.16 | 25.08 | 25.08 | 32,058 | -0.02(-0.07%) |
Apr 06, 2016 | 25.09 | 25.25 | 25.09 | 25.10 | 25,049 | -0.04(-0.16%) |
Apr 05, 2016 | 25.06 | 25.15 | 25.06 | 25.14 | 49,320 | +0.02(+0.10%) |
Apr 04, 2016 | 25.08 | 25.11 | 25.04 | 25.11 | 5,943,080 | +0.07(+0.30%) |
Apr 01, 2016 | 25.05 | 25.11 | 25.03 | 25.04 | 15,153 | +0.00(+0.02%) |
Mar 31, 2016 | 25.03 | 25.07 | 25.03 | 25.03 | 27,379 | -0.04(-0.16%) |
Mar 30, 2016 | 25.07 | 25.07 | 25.02 | 25.07 | 15,775 | +0.00(+0.00%) |
Mar 29, 2016 | 25.09 | 25.09 | 25.02 | 25.07 | 17,782 | +0.01(+0.03%) |
Mar 28, 2016 | 25.00 | 25.07 | 25.00 | 25.07 | 19,340 | +0.01(+0.03%) |
Mar 24, 2016 | 25.00 | 25.06 | 25.06 | 25.06 | 30,471 | +0.07(+0.28%) |
Mar 23, 2016 | 25.02 | 25.02 | 24.98 | 24.99 | 30,405 | -0.01(-0.06%) |
Mar 22, 2016 | 25.02 | 25.02 | 24.99 | 25.00 | 10,924 | -0.00(-0.01%) |
Mar 21, 2016 | 25.02 | 25.02 | 24.98 | 25.00 | 19,005 | +0.02(+0.08%) |
Mar 18, 2016 | 25.01 | 25.02 | 24.98 | 24.98 | 48,771 | -0.01(-0.03%) |
Mar 17, 2016 | 25.03 | 25.03 | 24.98 | 24.99 | 14,424 | +0.02(+0.07%) |
Mar 16, 2016 | 24.98 | 25.02 | 24.97 | 24.98 | 22,501 | +0.01(+0.03%) |
Mar 15, 2016 | 24.99 | 25.02 | 24.97 | 24.97 | 45,473 | +0.00(+0.00%) |
Mar 14, 2016 | 25.02 | 25.02 | 24.97 | 24.97 | 14,859 | -0.01(-0.03%) |
Mar 11, 2016 | 25.00 | 25.04 | 24.98 | 24.98 | 10,781 | -0.02(-0.10%) |
Mar 10, 2016 | 24.97 | 25.00 | 24.97 | 25.00 | 13,043 | +0.03(+0.13%) |
Mar 09, 2016 | 24.97 | 25.01 | 24.97 | 24.97 | 45,859 | -0.01(-0.03%) |
Mar 08, 2016 | 24.98 | 25.01 | 24.97 | 24.98 | 18,623 | -0.06(-0.23%) |
Mar 07, 2016 | 24.98 | 25.03 | 24.98 | 25.03 | 43,469 | +0.07(+0.26%) |
Mar 04, 2016 | 25.00 | 24.97 | 24.97 | 24.97 | 38,817 | +0.00(+0.00%) |
Mar 03, 2016 | 24.97 | 25.00 | 24.97 | 24.97 | 19,505 | +0.00(+0.00%) |
Mar 02, 2016 | 24.99 | 25.00 | 24.97 | 24.97 | 19,368 | +0.00(+0.00%) |
Mar 01, 2016 | 24.97 | 25.02 | 24.95 | 24.97 | 24,744 | -0.02(-0.09%) |
Feb 29, 2016 | 24.98 | 24.99 | 24.97 | 24.99 | 8,745 | +0.03(+0.13%) |
Feb 26, 2016 | 24.97 | 24.99 | 24.95 | 24.96 | 29,061 | +0.00(+0.00%) |
Feb 25, 2016 | 24.97 | 25.01 | 24.96 | 24.96 | 31,291 | -0.01(-0.03%) |
Feb 24, 2016 | 24.97 | 25.01 | 24.97 | 24.97 | 26,132 | -0.01(-0.03%) |
Feb 23, 2016 | 25.01 | 25.01 | 24.97 | 24.97 | 25,612 | -0.02(-0.07%) |
Feb 22, 2016 | 24.94 | 25.01 | 24.94 | 24.99 | 31,805 | +0.01(+0.03%) |
Feb 19, 2016 | 25.00 | 25.01 | 24.90 | 24.98 | 21,571 | +0.08(+0.33%) |
Feb 18, 2016 | 24.94 | 25.00 | 24.88 | 24.90 | 10,569 | -0.02(-0.07%) |
Feb 17, 2016 | 24.88 | 24.96 | 24.87 | 24.92 | 12,772 | +0.03(+0.12%) |
Feb 16, 2016 | 24.82 | 24.92 | 24.82 | 24.89 | 19,231 | +0.02(+0.08%) |
Feb 12, 2016 | 24.93 | 24.87 | 24.87 | 24.87 | 38,147 | -0.12(-0.49%) |
Feb 11, 2016 | 24.90 | 24.99 | 24.90 | 24.99 | 36,746 | +0.00(+0.01%) |
Feb 10, 2016 | 24.95 | 25.00 | 24.95 | 24.99 | 23,239 | +0.02(+0.09%) |
Feb 09, 2016 | 24.99 | 25.03 | 24.97 | 24.97 | 135,657 | -0.01(-0.03%) |
Feb 08, 2016 | 25.00 | 25.02 | 24.97 | 24.97 | 11,913 | -0.05(-0.20%) |
Feb 05, 2016 | 25.06 | 25.06 | 25.00 | 25.02 | 19,667 | +0.01(+0.02%) |
Feb 04, 2016 | 25.04 | 25.06 | 25.01 | 25.02 | 8,745 | -0.01(-0.04%) |
Feb 03, 2016 | 25.02 | 25.06 | 24.99 | 25.03 | 64,913 | +0.01(+0.02%) |
Feb 02, 2016 | 24.99 | 25.02 | 24.98 | 25.02 | 27,242 | +0.02(+0.08%) |
Feb 01, 2016 | 24.97 | 25.02 | 24.97 | 25.00 | 19,588 | -0.03(-0.12%) |
Jan 29, 2016 | 24.97 | 25.03 | 24.97 | 25.03 | 15,264 | +0.05(+0.19%) |
Jan 28, 2016 | 24.96 | 25.06 | 24.96 | 24.98 | 35,251 | -0.01(-0.03%) |
Jan 27, 2016 | 25.01 | 25.05 | 24.95 | 24.99 | 37,843 | -0.02(-0.10%) |
Jan 26, 2016 | 25.06 | 25.07 | 24.97 | 25.01 | 39,185 | -0.04(-0.16%) |
Jan 25, 2016 | 25.01 | 25.09 | 25.01 | 25.06 | 37,708 | -0.02(-0.07%) |
Jan 22, 2016 | 25.11 | 25.11 | 25.04 | 25.07 | 30,418 | +0.03(+0.13%) |
Jan 21, 2016 | 24.98 | 25.11 | 24.98 | 25.04 | 88,457 | -0.02(-0.10%) |
Jan 20, 2016 | 25.06 | 25.15 | 25.06 | 25.06 | 37,024 | -0.03(-0.13%) |
Jan 19, 2016 | 25.12 | 25.12 | 25.03 | 25.10 | 19,599 | +0.05(+0.20%) |
Jan 15, 2016 | 25.15 | 25.05 | 25.05 | 25.05 | 31,486 | -0.05(-0.20%) |
Jan 14, 2016 | 25.10 | 25.11 | 25.06 | 25.10 | 206,903 | +0.00(+0.00%) |
Jan 13, 2016 | 25.18 | 25.18 | 25.02 | 25.10 | 106,590 | +0.05(+0.20%) |
Jan 12, 2016 | 25.06 | 25.07 | 25.02 | 25.05 | 39,772 | +0.01(+0.03%) |
Jan 11, 2016 | 25.00 | 25.07 | 25.00 | 25.04 | 19,661 | -0.02(-0.07%) |
Jan 08, 2016 | 25.04 | 25.08 | 25.04 | 25.06 | 18,736 | +0.00(+0.00%) |
Jan 07, 2016 | 25.06 | 25.07 | 25.02 | 25.06 | 103,680 | -0.01(-0.03%) |
Jan 06, 2016 | 25.05 | 25.08 | 25.02 | 25.06 | 82,202 | +0.02(+0.07%) |
Jan 05, 2016 | 25.03 | 25.05 | 25.01 | 25.05 | 61,520 | +0.02(+0.10%) |
Jan 04, 2016 | 25.01 | 25.03 | 25.01 | 25.02 | 46,588 | -0.00(-0.01%) |
Dec 31, 2015 | 25.02 | 25.03 | 25.03 | 25.03 | 32,459 | +0.00(+0.01%) |
Dec 30, 2015 | 24.98 | 25.03 | 24.96 | 25.02 | 68,905 | +0.05(+0.20%) |
Dec 29, 2015 | 24.98 | 25.01 | 24.95 | 24.97 | 88,501 | +0.04(+0.16%) |
Dec 28, 2015 | 24.97 | 24.99 | 24.93 | 24.93 | 35,638 | -0.05(-0.20%) |
Dec 24, 2015 | 24.94 | 24.98 | 24.98 | 24.98 | 9,853 | +0.02(+0.07%) |
Dec 23, 2015 | 24.92 | 24.99 | 24.92 | 24.96 | 36,329 | +0.04(+0.16%) |
Dec 22, 2015 | 24.95 | 24.96 | 24.93 | 24.93 | 63,161 | -0.02(-0.07%) |
Dec 21, 2015 | 24.93 | 24.98 | 24.93 | 24.94 | 18,037 | -0.01(-0.03%) |
Dec 18, 2015 | 25.01 | 25.03 | 24.93 | 24.95 | 183,146 | -0.07(-0.26%) |
Dec 17, 2015 | 25.03 | 25.03 | 24.99 | 25.02 | 56,570 | +0.02(+0.07%) |
Dec 16, 2015 | 25.01 | 25.03 | 24.99 | 25.00 | 26,028 | -0.00(-0.00%) |
Dec 15, 2015 | 25.00 | 25.03 | 24.99 | 25.00 | 37,275 | -0.02(-0.08%) |
Dec 14, 2015 | 25.03 | 25.03 | 25.01 | 25.02 | 26,596 | -0.01(-0.05%) |
Dec 11, 2015 | 25.01 | 25.04 | 25.01 | 25.03 | 30,184 | +0.02(+0.07%) |
Dec 10, 2015 | 25.00 | 25.04 | 25.00 | 25.02 | 51,181 | -0.01(-0.03%) |
Dec 09, 2015 | 25.00 | 25.04 | 25.00 | 25.02 | 12,164 | -0.02(-0.07%) |
Dec 08, 2015 | 25.00 | 25.05 | 25.00 | 25.04 | 22,416 | +0.02(+0.07%) |
Dec 07, 2015 | 25.04 | 25.05 | 25.00 | 25.02 | 47,309 | -0.01(-0.05%) |
Dec 04, 2015 | 25.02 | 25.04 | 24.99 | 25.04 | 27,597 | +0.00(+0.02%) |
Dec 03, 2015 | 24.98 | 25.04 | 24.97 | 25.03 | 44,423 | +0.00(+0.00%) |
Dec 02, 2015 | 25.00 | 25.04 | 24.99 | 25.03 | 44,043 | +0.00(+0.00%) |
Dec 01, 2015 | 25.05 | 25.06 | 25.00 | 25.03 | 36,335 | -0.01(-0.04%) |
Nov 30, 2015 | 25.01 | 25.05 | 24.99 | 25.04 | 23,187 | +0.02(+0.06%) |
Nov 27, 2015 | 25.05 | 25.05 | 24.98 | 25.03 | 11,827 | +0.02(+0.10%) |
Nov 25, 2015 | 25.00 | 25.00 | 25.00 | 25.00 | 21,056 | -0.03(-0.13%) |
Nov 24, 2015 | 24.96 | 25.03 | 24.96 | 25.03 | 57,433 | +0.03(+0.13%) |
Nov 23, 2015 | 25.02 | 25.03 | 25.00 | 25.00 | 151,660 | -0.01(-0.03%) |
Nov 20, 2015 | 25.02 | 25.02 | 25.01 | 25.01 | 52,978 | -0.01(-0.03%) |
Nov 19, 2015 | 25.01 | 25.02 | 24.99 | 25.02 | 33,564 | +0.01(+0.03%) |
Nov 18, 2015 | 25.00 | 25.01 | 24.99 | 25.01 | 28,447 | +0.01(+0.03%) |
Nov 17, 2015 | 24.97 | 25.01 | 24.92 | 25.00 | 18,450 | +0.00(+0.00%) |
Nov 16, 2015 | 24.97 | 25.02 | 24.97 | 25.00 | 33,028 | -0.02(-0.07%) |
Nov 13, 2015 | 25.03 | 25.03 | 24.98 | 25.02 | 9,226 | +0.02(+0.07%) |
Nov 12, 2015 | 24.97 | 25.01 | 24.97 | 25.00 | 23,923 | +0.03(+0.13%) |
Nov 11, 2015 | 24.96 | 25.01 | 24.96 | 24.97 | 88,040 | -0.01(-0.03%) |
Nov 10, 2015 | 24.94 | 24.98 | 24.94 | 24.98 | 38,726 | -0.01(-0.03%) |
Nov 09, 2015 | 25.00 | 25.00 | 24.95 | 24.99 | 27,192 | -0.01(-0.03%) |
Nov 06, 2015 | 25.00 | 25.01 | 24.94 | 24.99 | 31,783 | -0.01(-0.03%) |
Nov 05, 2015 | 24.96 | 25.00 | 24.96 | 25.00 | 38,292 | +0.00(+0.00%) |
Nov 04, 2015 | 24.95 | 25.01 | 24.95 | 25.00 | 36,005 | +0.07(+0.26%) |
Nov 03, 2015 | 24.95 | 24.98 | 24.94 | 24.94 | 19,481 | -0.02(-0.10%) |
Nov 02, 2015 | 24.94 | 24.98 | 24.94 | 24.96 | 11,168 | +0.01(+0.02%) |
Oct 30, 2015 | 24.95 | 24.97 | 24.92 | 24.95 | 27,311 | +0.00(+0.00%) |
Oct 29, 2015 | 24.95 | 25.02 | 24.95 | 24.95 | 87,817 | -0.03(-0.13%) |
Oct 28, 2015 | 24.97 | 25.00 | 24.95 | 24.99 | 45,439 | -0.00(-0.01%) |
Oct 27, 2015 | 24.96 | 25.00 | 24.95 | 24.99 | 7,946 | -0.01(-0.02%) |
Oct 26, 2015 | 24.96 | 25.00 | 24.94 | 25.00 | 24,566 | +0.01(+0.03%) |
Oct 23, 2015 | 24.92 | 25.02 | 24.92 | 24.99 | 88,750 | +0.03(+0.13%) |
Oct 22, 2015 | 24.92 | 25.00 | 24.92 | 24.96 | 48,594 | -0.05(-0.19%) |
Oct 21, 2015 | 24.97 | 25.00 | 24.96 | 25.00 | 12,276 | +0.06(+0.23%) |
Oct 20, 2015 | 24.95 | 25.00 | 24.95 | 24.95 | 37,156 | -0.01(-0.05%) |
Oct 19, 2015 | 24.99 | 25.00 | 24.95 | 24.96 | 33,942 | -0.04(-0.15%) |
Oct 16, 2015 | 24.99 | 25.00 | 24.95 | 25.00 | 24,964 | +0.01(+0.03%) |
Oct 15, 2015 | 25.00 | 25.00 | 24.96 | 24.99 | 31,279 | +0.02(+0.08%) |
Oct 14, 2015 | 24.99 | 25.00 | 24.95 | 24.97 | 19,187 | -0.05(-0.21%) |
Oct 13, 2015 | 24.99 | 25.05 | 24.99 | 25.02 | 38,086 | +0.03(+0.11%) |
Oct 12, 2015 | 24.95 | 25.00 | 24.95 | 24.99 | 10,100 | -0.00(-0.02%) |
Oct 09, 2015 | 24.94 | 25.00 | 24.94 | 25.00 | 55,835 | +0.06(+0.23%) |
Oct 08, 2015 | 24.96 | 25.01 | 24.92 | 24.94 | 18,537 | -0.07(-0.26%) |
Oct 07, 2015 | 25.02 | 25.02 | 24.94 | 25.00 | 23,695 | +0.02(+0.10%) |
Oct 06, 2015 | 24.95 | 25.09 | 24.95 | 24.98 | 25,964 | +0.03(+0.13%) |
Oct 05, 2015 | 24.95 | 25.02 | 24.94 | 24.95 | 47,025 | -0.06(-0.24%) |
Oct 02, 2015 | 25.02 | 25.03 | 24.97 | 25.01 | 43,761 | -0.01(-0.02%) |
Oct 01, 2015 | 24.94 | 25.04 | 24.93 | 25.01 | 53,679 | +0.05(+0.22%) |
Sep 30, 2015 | 24.95 | 24.98 | 24.91 | 24.96 | 54,011 | +0.03(+0.13%) |
Sep 29, 2015 | 25.00 | 25.00 | 24.91 | 24.92 | 33,142 | -0.02(-0.10%) |
Sep 28, 2015 | 24.96 | 25.00 | 24.94 | 24.95 | 17,003 | -0.05(-0.20%) |
Sep 25, 2015 | 25.01 | 25.02 | 24.97 | 25.00 | 20,471 | -0.01(-0.03%) |
Sep 24, 2015 | 24.93 | 25.01 | 24.93 | 25.01 | 47,136 | -0.01(-0.03%) |
Sep 23, 2015 | 24.92 | 25.04 | 24.92 | 25.02 | 52,884 | +0.07(+0.26%) |
Sep 22, 2015 | 24.94 | 24.98 | 24.93 | 24.95 | 45,140 | +0.00(+0.00%) |
Sep 21, 2015 | 24.96 | 25.02 | 24.94 | 24.95 | 34,844 | -0.08(-0.33%) |
Sep 18, 2015 | 24.99 | 25.05 | 24.97 | 25.03 | 19,401 | +0.02(+0.07%) |
Sep 17, 2015 | 25.02 | 25.02 | 24.97 | 25.01 | 10,030 | -0.01(-0.04%) |
Sep 16, 2015 | 24.92 | 25.02 | 24.92 | 25.02 | 203,349 | +0.08(+0.33%) |
Sep 15, 2015 | 24.92 | 24.96 | 24.92 | 24.94 | 28,314 | +0.00(+0.00%) |
Sep 14, 2015 | 24.92 | 24.97 | 24.92 | 24.94 | 10,363 | -0.01(-0.03%) |
Sep 11, 2015 | 24.96 | 24.96 | 24.92 | 24.95 | 17,565 | -0.02(-0.07%) |
Sep 10, 2015 | 24.96 | 24.97 | 24.93 | 24.97 | 11,585 | +0.03(+0.13%) |
Sep 09, 2015 | 24.96 | 24.97 | 24.92 | 24.93 | 23,632 | -0.03(-0.13%) |
Sep 08, 2015 | 24.92 | 24.98 | 24.92 | 24.97 | 65,599 | +0.05(+0.20%) |
Sep 04, 2015 | 24.97 | 24.92 | 24.92 | 24.92 | 17,789 | +0.01(+0.03%) |
Sep 03, 2015 | 24.90 | 24.94 | 24.89 | 24.91 | 25,335 | +0.02(+0.07%) |
Sep 02, 2015 | 24.88 | 24.96 | 24.88 | 24.89 | 29,137 | -0.06(-0.23%) |
Sep 01, 2015 | 24.90 | 24.97 | 24.90 | 24.95 | 10,048 | -0.02(-0.08%) |
Aug 31, 2015 | 24.94 | 24.97 | 24.90 | 24.97 | 17,056 | +0.08(+0.33%) |
Aug 28, 2015 | 24.96 | 24.96 | 24.89 | 24.89 | 12,044 | -0.02(-0.10%) |
Aug 27, 2015 | 24.91 | 24.95 | 24.89 | 24.91 | 23,769 | +0.02(+0.07%) |
Aug 26, 2015 | 24.93 | 24.96 | 24.88 | 24.89 | 20,131 | -0.01(-0.03%) |
Aug 25, 2015 | 24.94 | 24.96 | 24.86 | 24.90 | 118,206 | -0.01(-0.03%) |
Aug 24, 2015 | 24.87 | 25.02 | 24.77 | 24.91 | 42,231 | -0.07(-0.27%) |
Aug 21, 2015 | 25.05 | 25.06 | 24.98 | 24.98 | 50,375 | -0.09(-0.36%) |
Aug 20, 2015 | 25.00 | 25.07 | 25.00 | 25.07 | 43,584 | +0.03(+0.13%) |
Aug 19, 2015 | 25.01 | 25.03 | 24.98 | 25.03 | 71,975 | +0.00(+0.00%) |
Aug 18, 2015 | 25.01 | 25.05 | 24.98 | 25.03 | 22,668 | -0.02(-0.07%) |
Aug 17, 2015 | 25.06 | 25.06 | 25.03 | 25.05 | 22,105 | +0.01(+0.02%) |
Aug 14, 2015 | 25.06 | 25.08 | 25.01 | 25.05 | 12,854 | +0.04(+0.14%) |
Aug 13, 2015 | 25.03 | 25.06 | 25.00 | 25.01 | 10,840 | +0.00(+0.00%) |
Aug 12, 2015 | 25.03 | 25.06 | 25.00 | 25.01 | 22,025 | -0.04(-0.16%) |
Aug 11, 2015 | 25.04 | 25.06 | 25.01 | 25.05 | 16,400 | -0.01(-0.03%) |
Aug 10, 2015 | 25.06 | 25.07 | 25.01 | 25.06 | 28,845 | +0.00(+0.00%) |
Aug 07, 2015 | 25.06 | 25.07 | 25.01 | 25.06 | 34,343 | +0.00(+0.00%) |
Aug 06, 2015 | 25.01 | 25.07 | 25.00 | 25.06 | 46,206 | +0.04(+0.16%) |
Aug 05, 2015 | 25.08 | 25.08 | 25.00 | 25.02 | 20,675 | +0.01(+0.03%) |
Aug 04, 2015 | 25.08 | 25.17 | 25.00 | 25.01 | 24,303 | +0.01(+0.03%) |
Aug 03, 2015 | 25.08 | 25.08 | 25.00 | 25.00 | 42,434 | -0.05(-0.21%) |
Jul 31, 2015 | 25.05 | 25.07 | 25.00 | 25.05 | 8,538 | +0.05(+0.20%) |
Jul 30, 2015 | 25.07 | 25.07 | 25.00 | 25.00 | 14,705 | -0.01(-0.03%) |
Jul 29, 2015 | 25.07 | 25.07 | 25.01 | 25.01 | 20,306 | +0.00(+0.00%) |
Jul 28, 2015 | 25.17 | 25.17 | 24.99 | 25.01 | 58,289 | -0.03(-0.13%) |
Jul 27, 2015 | 25.16 | 25.16 | 25.00 | 25.05 | 42,984 | -0.02(-0.10%) |
Jul 24, 2015 | 25.13 | 25.13 | 25.00 | 25.07 | 11,458 | +0.07(+0.29%) |
Jul 23, 2015 | 25.00 | 25.14 | 24.96 | 25.00 | 45,552 | +0.00(+0.00%) |
Jul 22, 2015 | 25.04 | 25.04 | 25.00 | 25.00 | 22,016 | -0.04(-0.16%) |
Jul 21, 2015 | 25.00 | 25.04 | 25.00 | 25.04 | 40,798 | +0.03(+0.13%) |
Jul 20, 2015 | 25.03 | 25.05 | 25.00 | 25.00 | 65,016 | +0.00(+0.00%) |
Jul 17, 2015 | 25.00 | 25.05 | 25.00 | 25.00 | 46,403 | +0.00(+0.00%) |
Jul 16, 2015 | 25.04 | 25.07 | 25.00 | 25.00 | 27,983 | -0.01(-0.03%) |
Jul 15, 2015 | 25.01 | 25.04 | 25.00 | 25.01 | 15,806 | +0.01(+0.03%) |
Jul 14, 2015 | 25.02 | 25.06 | 25.00 | 25.01 | 115,961 | -0.03(-0.13%) |
Jul 13, 2015 | 25.02 | 25.06 | 25.02 | 25.04 | 22,141 | +0.02(+0.10%) |
Jul 10, 2015 | 25.01 | 25.08 | 25.00 | 25.01 | 15,686 | +0.00(+0.00%) |
Jul 09, 2015 | 25.08 | 25.11 | 25.01 | 25.01 | 31,504 | -0.07(-0.26%) |
Jul 08, 2015 | 25.10 | 25.12 | 25.00 | 25.08 | 18,679 | +0.06(+0.23%) |
Jul 07, 2015 | 25.11 | 25.12 | 25.02 | 25.02 | 23,772 | -0.02(-0.10%) |
Jul 06, 2015 | 25.14 | 25.15 | 25.05 | 25.05 | 299,765 | -0.05(-0.20%) |
Jul 02, 2015 | 25.09 | 25.09 | 25.09 | 25.09 | 11,343 | -0.02(-0.07%) |
Jul 01, 2015 | 25.09 | 25.14 | 25.08 | 25.11 | 25,067 | +0.01(+0.03%) |
Jun 30, 2015 | 25.11 | 25.15 | 25.08 | 25.11 | 27,045 | -0.04(-0.17%) |
Jun 29, 2015 | 25.17 | 25.17 | 25.11 | 25.15 | 21,919 | +0.03(+0.13%) |
Jun 26, 2015 | 25.15 | 25.17 | 25.11 | 25.11 | 30,468 | -0.04(-0.16%) |
Jun 25, 2015 | 25.16 | 25.21 | 25.11 | 25.16 | 24,228 | -0.01(-0.03%) |
Jun 24, 2015 | 25.16 | 25.18 | 25.10 | 25.16 | 29,962 | +0.06(+0.22%) |
Jun 23, 2015 | 25.10 | 25.16 | 25.09 | 25.11 | 23,253 | -0.02(-0.09%) |
Jun 22, 2015 | 25.07 | 25.16 | 25.07 | 25.13 | 19,495 | +0.04(+0.15%) |
Jun 19, 2015 | 25.11 | 25.11 | 25.07 | 25.09 | 15,138 | -0.01(-0.05%) |
Jun 18, 2015 | 25.11 | 25.11 | 25.07 | 25.11 | 16,083 | +0.00(+0.00%) |
Jun 17, 2015 | 25.11 | 25.11 | 25.05 | 25.11 | 17,755 | +0.06(+0.23%) |
Jun 16, 2015 | 25.11 | 25.14 | 25.05 | 25.05 | 18,768 | -0.09(-0.36%) |
Jun 15, 2015 | 25.09 | 25.14 | 25.04 | 25.14 | 18,383 | +0.07(+0.29%) |
Jun 12, 2015 | 25.09 | 25.09 | 25.03 | 25.07 | 96,184 | +0.00(+0.00%) |
Jun 11, 2015 | 25.06 | 25.10 | 25.05 | 25.07 | 24,516 | -0.01(-0.03%) |
Jun 10, 2015 | 25.11 | 25.12 | 25.07 | 25.07 | 22,877 | -0.04(-0.16%) |
Jun 09, 2015 | 25.13 | 25.13 | 25.04 | 25.11 | 32,601 | +0.00(+0.00%) |
Jun 08, 2015 | 25.16 | 25.16 | 25.11 | 25.11 | 30,659 | -0.02(-0.07%) |
Jun 05, 2015 | 25.11 | 25.18 | 25.10 | 25.13 | 103,279 | +0.01(+0.03%) |
Jun 04, 2015 | 25.12 | 25.13 | 25.09 | 25.12 | 49,230 | +0.00(+0.00%) |
Jun 03, 2015 | 25.11 | 25.13 | 25.09 | 25.12 | 31,843 | +0.02(+0.07%) |
Jun 02, 2015 | 25.09 | 25.11 | 25.08 | 25.11 | 43,464 | +0.02(+0.06%) |
Jun 01, 2015 | 25.14 | 25.14 | 25.08 | 25.09 | 36,987 | -0.05(-0.20%) |
May 29, 2015 | 25.16 | 25.16 | 25.09 | 25.14 | 12,286 | +0.05(+0.20%) |
May 28, 2015 | 25.15 | 25.15 | 25.09 | 25.09 | 24,750 | -0.04(-0.15%) |
May 27, 2015 | 25.11 | 25.18 | 25.09 | 25.13 | 67,643 | -0.00(-0.01%) |
May 26, 2015 | 25.14 | 25.14 | 25.09 | 25.13 | 32,479 | +0.02(+0.10%) |
May 22, 2015 | 25.12 | 25.11 | 25.11 | 25.11 | 51,622 | -0.02(-0.07%) |
May 21, 2015 | 25.15 | 25.15 | 25.10 | 25.12 | 22,835 | +0.01(+0.03%) |
May 20, 2015 | 25.13 | 25.13 | 25.10 | 25.11 | 24,570 | +0.02(+0.06%) |
May 19, 2015 | 25.14 | 25.14 | 25.08 | 25.10 | 25,993 | -0.02(-0.10%) |
May 18, 2015 | 25.16 | 25.16 | 25.10 | 25.12 | 20,971 | +0.02(+0.10%) |
May 15, 2015 | 25.08 | 25.11 | 25.08 | 25.10 | 18,991 | +0.00(+0.00%) |
May 14, 2015 | 25.07 | 25.11 | 25.07 | 25.10 | 40,867 | -0.01(-0.03%) |
May 13, 2015 | 25.11 | 25.11 | 25.07 | 25.11 | 16,432 | +0.01(+0.03%) |
May 12, 2015 | 25.11 | 25.11 | 25.08 | 25.10 | 16,902 | +0.00(+0.00%) |
May 11, 2015 | 25.10 | 25.11 | 25.08 | 25.10 | 22,172 | +0.00(+0.00%) |
May 08, 2015 | 25.09 | 25.10 | 25.08 | 25.10 | 29,599 | +0.01(+0.03%) |
May 07, 2015 | 25.07 | 25.10 | 25.06 | 25.09 | 126,223 | -0.01(-0.03%) |
May 06, 2015 | 25.11 | 25.11 | 25.07 | 25.10 | 27,005 | -0.01(-0.04%) |
May 05, 2015 | 25.11 | 25.11 | 25.08 | 25.11 | 29,642 | +0.01(+0.04%) |
May 04, 2015 | 25.11 | 25.11 | 25.07 | 25.10 | 17,261 | -0.00(-0.00%) |