Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.09 | 17.10 | 17.08 | 17.09 | 1,450,003 | +0.01(+0.03%) |
Apr 29, 2014 | 17.08 | 17.10 | 17.07 | 17.08 | 1,102,552 | -0.01(-0.06%) |
Apr 28, 2014 | 17.08 | 17.10 | 17.06 | 17.10 | 1,217,874 | +0.02(+0.10%) |
Apr 25, 2014 | 17.07 | 17.08 | 17.06 | 17.08 | 2,677,995 | +0.01(+0.06%) |
Apr 24, 2014 | 17.07 | 17.07 | 17.05 | 17.07 | 999,098 | +0.02(+0.10%) |
Apr 23, 2014 | 17.07 | 17.07 | 17.05 | 17.05 | 1,462,952 | -0.02(-0.11%) |
Apr 22, 2014 | 17.07 | 17.07 | 17.06 | 17.07 | 1,532,618 | +0.01(+0.05%) |
Apr 21, 2014 | 17.06 | 17.07 | 17.06 | 17.06 | 1,437,643 | +0.01(+0.06%) |
Apr 17, 2014 | 17.05 | 17.05 | 17.05 | 17.05 | 1,377,494 | +0.01(+0.03%) |
Apr 16, 2014 | 17.06 | 17.07 | 17.04 | 17.05 | 2,636,763 | -0.01(-0.03%) |
Apr 15, 2014 | 17.06 | 17.06 | 17.04 | 17.05 | 1,486,921 | +0.00(+0.00%) |
Apr 14, 2014 | 17.06 | 17.07 | 17.05 | 17.05 | 1,392,365 | +0.01(+0.03%) |
Apr 11, 2014 | 17.05 | 17.06 | 17.03 | 17.05 | 1,395,784 | +0.00(+0.00%) |
Apr 10, 2014 | 17.07 | 17.07 | 17.04 | 17.05 | 1,876,791 | -0.02(-0.10%) |
Apr 09, 2014 | 17.05 | 17.06 | 17.05 | 17.06 | 1,140,828 | +0.02(+0.13%) |
Apr 08, 2014 | 17.02 | 17.06 | 17.02 | 17.04 | 1,062,357 | +0.00(+0.00%) |
Apr 07, 2014 | 17.05 | 17.05 | 17.02 | 17.04 | 2,438,097 | +0.00(+0.00%) |
Apr 04, 2014 | 17.02 | 17.05 | 17.02 | 17.04 | 845,710 | +0.02(+0.13%) |
Apr 03, 2014 | 17.02 | 17.04 | 17.01 | 17.02 | 1,797,310 | +0.02(+0.10%) |
Apr 02, 2014 | 17.05 | 17.05 | 17.00 | 17.00 | 2,067,347 | -0.02(-0.13%) |
Apr 01, 2014 | 17.02 | 17.04 | 17.01 | 17.02 | 2,155,683 | +0.00(+0.00%) |
Mar 31, 2014 | 17.03 | 17.03 | 17.01 | 17.02 | 2,074,626 | +0.01(+0.03%) |
Mar 28, 2014 | 17.01 | 17.03 | 17.01 | 17.02 | 1,308,110 | +0.00(+0.00%) |
Mar 27, 2014 | 17.03 | 17.03 | 17.00 | 17.02 | 1,651,969 | +0.01(+0.03%) |
Mar 26, 2014 | 17.02 | 17.03 | 17.00 | 17.01 | 16,049,555 | +0.00(+0.00%) |
Mar 25, 2014 | 17.08 | 17.08 | 16.99 | 17.01 | 10,821,936 | +0.01(+0.03%) |
Mar 24, 2014 | 16.97 | 17.01 | 16.97 | 17.01 | 3,382,595 | +0.04(+0.23%) |
Mar 21, 2014 | 16.98 | 16.99 | 16.96 | 16.97 | 1,045,694 | +0.00(+0.00%) |
Mar 20, 2014 | 16.95 | 16.98 | 16.95 | 16.97 | 1,310,628 | +0.01(+0.06%) |
Mar 19, 2014 | 17.02 | 17.02 | 16.96 | 16.96 | 1,286,159 | -0.04(-0.21%) |
Mar 18, 2014 | 17.00 | 17.01 | 16.99 | 16.99 | 1,216,533 | -0.00(-0.02%) |
Mar 17, 2014 | 16.99 | 17.00 | 16.97 | 17.00 | 5,216,715 | +0.02(+0.13%) |
Mar 14, 2014 | 16.97 | 16.99 | 16.96 | 16.97 | 1,199,844 | +0.01(+0.03%) |
Mar 13, 2014 | 17.01 | 17.01 | 16.97 | 16.97 | 3,457,251 | -0.02(-0.13%) |
Mar 12, 2014 | 16.98 | 17.00 | 16.97 | 16.99 | 2,610,057 | +0.01(+0.06%) |
Mar 11, 2014 | 16.99 | 16.99 | 16.97 | 16.98 | 1,056,393 | -0.01(-0.03%) |
Mar 10, 2014 | 16.97 | 17.00 | 16.96 | 16.99 | 3,273,652 | +0.01(+0.03%) |
Mar 07, 2014 | 17.01 | 17.01 | 16.97 | 16.98 | 3,622,729 | -0.03(-0.16%) |
Mar 06, 2014 | 17.03 | 17.03 | 17.00 | 17.01 | 4,581,991 | -0.01(-0.03%) |
Mar 05, 2014 | 17.01 | 17.02 | 17.00 | 17.01 | 1,845,543 | -0.01(-0.06%) |
Mar 04, 2014 | 17.00 | 17.03 | 17.00 | 17.02 | 8,407,192 | +0.03(+0.16%) |
Mar 03, 2014 | 17.00 | 17.00 | 16.97 | 17.00 | 1,166,424 | +0.00(+0.00%) |
Feb 28, 2014 | 17.00 | 17.01 | 16.98 | 17.00 | 2,630,729 | +0.00(+0.00%) |
Feb 27, 2014 | 16.98 | 17.00 | 16.97 | 17.00 | 1,575,165 | +0.01(+0.06%) |
Feb 26, 2014 | 16.97 | 16.98 | 16.97 | 16.98 | 1,013,316 | +0.01(+0.06%) |
Feb 25, 2014 | 16.98 | 16.98 | 16.97 | 16.97 | 1,763,764 | +0.00(+0.00%) |
Feb 24, 2014 | 16.98 | 16.98 | 16.96 | 16.97 | 3,402,277 | +0.02(+0.13%) |
Feb 21, 2014 | 16.96 | 16.96 | 16.94 | 16.95 | 1,754,457 | +0.01(+0.03%) |
Feb 20, 2014 | 16.91 | 16.95 | 16.91 | 16.95 | 855,412 | +0.04(+0.23%) |
Feb 19, 2014 | 16.91 | 16.94 | 16.91 | 16.91 | 2,005,934 | +0.00(+0.00%) |
Feb 18, 2014 | 16.91 | 16.92 | 16.90 | 16.91 | 1,487,871 | +0.01(+0.03%) |
Feb 14, 2014 | 16.91 | 16.90 | 16.90 | 16.90 | 922,720 | -0.01(-0.03%) |
Feb 13, 2014 | 16.86 | 16.91 | 16.86 | 16.91 | 1,228,283 | +0.03(+0.16%) |
Feb 12, 2014 | 16.89 | 16.90 | 16.87 | 16.88 | 1,366,156 | +0.00(+0.00%) |
Feb 11, 2014 | 16.87 | 16.89 | 16.86 | 16.88 | 1,607,114 | +0.01(+0.06%) |
Feb 10, 2014 | 16.86 | 16.88 | 16.85 | 16.87 | 2,146,532 | +0.01(+0.03%) |
Feb 07, 2014 | 16.83 | 16.87 | 16.82 | 16.86 | 1,980,986 | +0.04(+0.26%) |
Feb 06, 2014 | 16.78 | 16.83 | 16.78 | 16.82 | 2,592,317 | +0.05(+0.29%) |
Feb 05, 2014 | 16.79 | 16.81 | 16.77 | 16.77 | 4,462,119 | -0.01(-0.06%) |
Feb 04, 2014 | 16.78 | 16.81 | 16.77 | 16.78 | 2,587,451 | +0.01(+0.06%) |
Feb 03, 2014 | 16.80 | 16.84 | 16.75 | 16.77 | 3,505,107 | -0.06(-0.34%) |
Jan 31, 2014 | 16.81 | 16.83 | 16.80 | 16.83 | 1,320,026 | -0.01(-0.06%) |
Jan 30, 2014 | 16.82 | 16.84 | 16.81 | 16.84 | 3,156,339 | +0.03(+0.16%) |
Jan 29, 2014 | 16.81 | 16.82 | 16.80 | 16.81 | 3,720,256 | -0.02(-0.10%) |
Jan 28, 2014 | 16.80 | 16.83 | 16.77 | 16.83 | 4,936,963 | +0.06(+0.36%) |
Jan 27, 2014 | 16.85 | 16.86 | 16.77 | 16.77 | 6,757,958 | -0.04(-0.26%) |
Jan 24, 2014 | 16.87 | 16.87 | 16.81 | 16.81 | 3,374,193 | -0.07(-0.42%) |
Jan 23, 2014 | 16.88 | 16.89 | 16.87 | 16.88 | 1,742,971 | -0.01(-0.06%) |
Jan 22, 2014 | 16.89 | 16.89 | 16.87 | 16.89 | 2,017,248 | +0.01(+0.03%) |
Jan 21, 2014 | 16.88 | 16.89 | 16.88 | 16.89 | 1,654,222 | +0.03(+0.16%) |
Jan 17, 2014 | 16.88 | 16.86 | 16.86 | 16.86 | 3,765,636 | -0.01(-0.03%) |
Jan 16, 2014 | 16.88 | 16.88 | 16.86 | 16.87 | 2,268,293 | +0.01(+0.03%) |
Jan 15, 2014 | 16.86 | 16.87 | 16.86 | 16.86 | 2,198,729 | +0.00(+0.00%) |
Jan 14, 2014 | 16.85 | 16.87 | 16.83 | 16.86 | 2,550,999 | +0.03(+0.19%) |
Jan 13, 2014 | 16.85 | 16.86 | 16.82 | 16.83 | 1,152,448 | -0.01(-0.06%) |
Jan 10, 2014 | 16.85 | 16.86 | 16.82 | 16.84 | 3,049,222 | +0.01(+0.03%) |
Jan 09, 2014 | 16.85 | 16.85 | 16.82 | 16.83 | 788,549 | +0.01(+0.03%) |
Jan 08, 2014 | 16.85 | 16.86 | 16.81 | 16.83 | 1,495,312 | -0.01(-0.06%) |
Jan 07, 2014 | 16.86 | 16.86 | 16.82 | 16.84 | 1,443,399 | +0.00(+0.00%) |
Jan 06, 2014 | 16.83 | 16.85 | 16.82 | 16.84 | 1,484,473 | +0.02(+0.10%) |
Jan 03, 2014 | 16.82 | 16.83 | 16.81 | 16.82 | 1,443,544 | +0.02(+0.13%) |
Jan 02, 2014 | 16.80 | 16.81 | 16.78 | 16.80 | 2,404,614 | -0.01(-0.03%) |
Dec 31, 2013 | 16.81 | 16.81 | 16.81 | 16.81 | 1,044,980 | +0.00(+0.00%) |
Dec 30, 2013 | 16.80 | 16.81 | 16.79 | 16.81 | 1,697,295 | +0.03(+0.19%) |
Dec 27, 2013 | 16.80 | 16.80 | 16.77 | 16.77 | 1,640,675 | -0.01(-0.07%) |
Dec 26, 2013 | 16.79 | 16.80 | 16.76 | 16.79 | 871,362 | +0.01(+0.03%) |
Dec 24, 2013 | 16.79 | 16.79 | 16.77 | 16.78 | 477,880 | +0.01(+0.03%) |
Dec 23, 2013 | 16.76 | 16.78 | 16.76 | 16.78 | 1,822,577 | +0.02(+0.13%) |
Dec 20, 2013 | 16.74 | 16.78 | 16.74 | 16.75 | 2,424,810 | +0.00(+0.00%) |
Dec 19, 2013 | 16.76 | 16.77 | 16.74 | 16.75 | 2,912,312 | -0.02(-0.13%) |
Dec 18, 2013 | 16.75 | 16.78 | 16.73 | 16.78 | 1,516,307 | +0.04(+0.23%) |
Dec 17, 2013 | 16.74 | 16.76 | 16.72 | 16.74 | 1,749,414 | -0.01(-0.06%) |
Dec 16, 2013 | 16.73 | 16.75 | 16.73 | 16.75 | 1,941,080 | +0.04(+0.26%) |
Dec 13, 2013 | 16.73 | 16.74 | 16.70 | 16.70 | 2,260,527 | -0.01(-0.07%) |
Dec 12, 2013 | 16.74 | 16.74 | 16.70 | 16.72 | 3,724,498 | +0.00(+0.00%) |
Dec 11, 2013 | 16.74 | 16.74 | 16.71 | 16.72 | 1,311,205 | -0.02(-0.10%) |
Dec 10, 2013 | 16.75 | 16.76 | 16.73 | 16.73 | 1,725,659 | -0.02(-0.10%) |
Dec 09, 2013 | 16.75 | 16.76 | 16.73 | 16.75 | 1,206,920 | +0.02(+0.10%) |
Dec 06, 2013 | 16.72 | 16.75 | 16.70 | 16.73 | 2,286,592 | +0.03(+0.20%) |
Dec 05, 2013 | 16.73 | 16.73 | 16.70 | 16.70 | 2,104,897 | -0.02(-0.10%) |
Dec 04, 2013 | 16.73 | 16.75 | 16.68 | 16.72 | 1,523,514 | +0.00(+0.00%) |
Dec 03, 2013 | 16.72 | 16.74 | 16.69 | 16.72 | 1,362,558 | -0.01(-0.03%) |
Dec 02, 2013 | 16.74 | 16.75 | 16.71 | 16.72 | 2,271,098 | -0.01(-0.05%) |
Nov 29, 2013 | 16.73 | 16.74 | 16.72 | 16.73 | 584,858 | +0.01(+0.06%) |
Nov 27, 2013 | 16.70 | 16.72 | 16.70 | 16.72 | 5,111,245 | +0.01(+0.06%) |
Nov 26, 2013 | 16.70 | 16.71 | 16.69 | 16.71 | 833,644 | +0.02(+0.10%) |
Nov 25, 2013 | 16.69 | 16.70 | 16.68 | 16.69 | 1,702,008 | +0.02(+0.10%) |
Nov 22, 2013 | 16.67 | 16.68 | 16.65 | 16.68 | 940,065 | +0.02(+0.13%) |
Nov 21, 2013 | 16.64 | 16.66 | 16.63 | 16.65 | 1,185,303 | +0.03(+0.16%) |
Nov 20, 2013 | 16.65 | 16.67 | 16.63 | 16.63 | 1,285,212 | -0.02(-0.13%) |
Nov 19, 2013 | 16.64 | 16.65 | 16.62 | 16.65 | 925,045 | +0.01(+0.06%) |
Nov 18, 2013 | 16.64 | 16.65 | 16.62 | 16.64 | 1,908,760 | +0.01(+0.03%) |
Nov 15, 2013 | 16.61 | 16.63 | 16.58 | 16.63 | 2,259,038 | +0.03(+0.16%) |
Nov 14, 2013 | 16.60 | 16.62 | 16.60 | 16.61 | 3,007,329 | +0.02(+0.10%) |
Nov 12, 2013 | 16.61 | 16.62 | 16.59 | 16.59 | 832,996 | -0.02(-0.13%) |
Nov 11, 2013 | 16.63 | 16.64 | 16.60 | 16.61 | 767,581 | -0.01(-0.03%) |
Nov 08, 2013 | 16.62 | 16.63 | 16.60 | 16.62 | 1,406,257 | -0.01(-0.06%) |
Nov 07, 2013 | 16.62 | 16.63 | 16.58 | 16.63 | 1,194,432 | +0.00(+0.00%) |
Nov 06, 2013 | 16.62 | 16.63 | 16.60 | 16.63 | 1,787,630 | +0.03(+0.16%) |
Nov 05, 2013 | 16.62 | 16.62 | 16.58 | 16.60 | 1,755,741 | -0.01(-0.07%) |
Nov 04, 2013 | 16.62 | 16.64 | 16.58 | 16.61 | 2,573,811 | +0.03(+0.17%) |
Nov 01, 2013 | 16.62 | 16.63 | 16.58 | 16.58 | 3,282,347 | -0.02(-0.09%) |
Oct 31, 2013 | 16.58 | 16.61 | 16.57 | 16.60 | 1,505,185 | +0.04(+0.26%) |
Oct 30, 2013 | 16.59 | 16.59 | 16.56 | 16.56 | 1,584,406 | -0.03(-0.16%) |
Oct 29, 2013 | 16.57 | 16.58 | 16.56 | 16.58 | 887,420 | +0.02(+0.13%) |
Oct 28, 2013 | 16.58 | 16.58 | 16.55 | 16.56 | 878,885 | +0.01(+0.03%) |
Oct 25, 2013 | 16.58 | 16.59 | 16.55 | 16.56 | 2,928,538 | -0.01(-0.06%) |
Oct 24, 2013 | 16.58 | 16.58 | 16.56 | 16.57 | 1,587,626 | -0.01(-0.07%) |
Oct 23, 2013 | 16.56 | 16.59 | 16.54 | 16.58 | 4,901,275 | +0.02(+0.13%) |
Oct 22, 2013 | 16.55 | 16.59 | 16.52 | 16.56 | 3,700,742 | +0.03(+0.20%) |
Oct 21, 2013 | 16.56 | 16.58 | 16.50 | 16.52 | 7,237,384 | -0.02(-0.13%) |
Oct 18, 2013 | 16.53 | 16.57 | 16.53 | 16.55 | 1,932,104 | +0.03(+0.16%) |
Oct 17, 2013 | 16.50 | 16.52 | 16.48 | 16.52 | 1,826,295 | +0.04(+0.26%) |
Oct 16, 2013 | 16.48 | 16.50 | 16.46 | 16.48 | 1,536,115 | +0.01(+0.03%) |
Oct 15, 2013 | 16.48 | 16.50 | 16.46 | 16.47 | 1,208,649 | -0.01(-0.07%) |
Oct 14, 2013 | 16.44 | 16.49 | 16.44 | 16.48 | 638,075 | +0.00(+0.00%) |
Oct 11, 2013 | 16.46 | 16.49 | 16.45 | 16.48 | 1,245,338 | +0.01(+0.07%) |
Oct 10, 2013 | 16.44 | 16.48 | 16.43 | 16.47 | 1,281,190 | +0.04(+0.23%) |
Oct 09, 2013 | 16.45 | 16.45 | 16.41 | 16.43 | 1,864,701 | +0.02(+0.13%) |
Oct 08, 2013 | 16.42 | 16.44 | 16.41 | 16.41 | 2,337,042 | +0.00(+0.00%) |
Oct 07, 2013 | 16.40 | 16.42 | 16.39 | 16.41 | 1,041,861 | +0.01(+0.03%) |
Oct 04, 2013 | 16.41 | 16.43 | 16.41 | 16.41 | 1,306,206 | +0.01(+0.03%) |
Oct 03, 2013 | 16.39 | 16.41 | 16.39 | 16.40 | 1,018,348 | +0.00(+0.00%) |
Oct 02, 2013 | 16.38 | 16.40 | 16.36 | 16.40 | 1,445,053 | +0.03(+0.16%) |
Oct 01, 2013 | 16.37 | 16.38 | 16.35 | 16.37 | 2,640,243 | -0.01(-0.08%) |
Sep 27, 2013 | 16.38 | 16.40 | 16.37 | 16.39 | 979,574 | +0.01(+0.03%) |
Sep 26, 2013 | 16.41 | 16.41 | 16.38 | 16.38 | 1,070,734 | -0.01(-0.07%) |
Sep 25, 2013 | 16.41 | 16.41 | 16.39 | 16.39 | 2,422,908 | -0.02(-0.10%) |
Sep 24, 2013 | 16.43 | 16.43 | 16.39 | 16.41 | 3,056,472 | -0.01(-0.03%) |
Sep 23, 2013 | 16.42 | 16.43 | 16.39 | 16.41 | 2,072,863 | -0.01(-0.03%) |
Sep 20, 2013 | 16.38 | 16.43 | 16.38 | 16.42 | 1,327,475 | +0.02(+0.10%) |
Sep 19, 2013 | 16.41 | 16.44 | 16.40 | 16.40 | 1,722,855 | +0.02(+0.13%) |
Sep 18, 2013 | 16.35 | 16.39 | 16.30 | 16.38 | 2,847,787 | +0.04(+0.26%) |
Sep 17, 2013 | 16.33 | 16.34 | 16.31 | 16.34 | 1,015,432 | +0.01(+0.03%) |
Sep 16, 2013 | 16.35 | 16.35 | 16.29 | 16.33 | 1,254,118 | +0.04(+0.26%) |
Sep 13, 2013 | 16.31 | 16.31 | 16.28 | 16.29 | 1,049,129 | +0.01(+0.03%) |
Sep 12, 2013 | 16.30 | 16.31 | 16.28 | 16.28 | 1,394,504 | -0.01(-0.07%) |
Sep 11, 2013 | 16.27 | 16.30 | 16.27 | 16.30 | 2,027,682 | +0.02(+0.13%) |
Sep 10, 2013 | 16.31 | 16.31 | 16.26 | 16.27 | 6,244,214 | -0.01(-0.03%) |
Sep 09, 2013 | 16.28 | 16.29 | 16.26 | 16.28 | 3,047,815 | +0.03(+0.16%) |
Sep 06, 2013 | 16.26 | 16.27 | 16.25 | 16.25 | 2,826,768 | +0.02(+0.10%) |
Sep 05, 2013 | 16.30 | 16.30 | 16.24 | 16.24 | 3,742,215 | -0.06(-0.36%) |
Sep 04, 2013 | 16.27 | 16.31 | 16.27 | 16.30 | 3,735,901 | +0.02(+0.13%) |
Sep 03, 2013 | 16.33 | 16.34 | 16.26 | 16.27 | 861,739 | -0.02(-0.11%) |
Aug 30, 2013 | 16.30 | 16.30 | 16.26 | 16.29 | 1,274,858 | +0.02(+0.10%) |
Aug 29, 2013 | 16.25 | 16.28 | 16.22 | 16.28 | 1,121,811 | +0.04(+0.26%) |
Aug 28, 2013 | 16.25 | 16.26 | 16.23 | 16.23 | 1,235,247 | +0.00(+0.00%) |
Aug 27, 2013 | 16.23 | 16.24 | 16.21 | 16.23 | 1,034,295 | -0.02(-0.10%) |
Aug 26, 2013 | 16.27 | 16.27 | 16.23 | 16.25 | 2,591,007 | +0.01(+0.03%) |
Aug 23, 2013 | 16.24 | 16.24 | 16.18 | 16.24 | 2,755,945 | +0.03(+0.20%) |
Aug 22, 2013 | 16.24 | 16.26 | 16.20 | 16.21 | 983,594 | +0.01(+0.07%) |
Aug 21, 2013 | 16.23 | 16.23 | 16.20 | 16.20 | 911,286 | -0.03(-0.16%) |
Aug 20, 2013 | 16.22 | 16.24 | 16.18 | 16.23 | 1,384,366 | +0.05(+0.33%) |
Aug 19, 2013 | 16.21 | 16.26 | 16.15 | 16.17 | 2,015,119 | -0.02(-0.13%) |
Aug 16, 2013 | 16.25 | 16.26 | 16.18 | 16.20 | 2,511,857 | -0.03(-0.16%) |
Aug 15, 2013 | 16.23 | 16.25 | 16.21 | 16.22 | 2,473,795 | -0.03(-0.20%) |
Aug 14, 2013 | 16.23 | 16.27 | 16.22 | 16.25 | 4,830,480 | +0.02(+0.13%) |
Aug 13, 2013 | 16.23 | 16.23 | 16.21 | 16.23 | 1,169,761 | +0.01(+0.03%) |
Aug 12, 2013 | 16.25 | 16.26 | 16.22 | 16.23 | 1,291,615 | -0.01(-0.03%) |
Aug 09, 2013 | 16.25 | 16.25 | 16.22 | 16.23 | 1,252,090 | +0.00(+0.02%) |
Aug 08, 2013 | 16.25 | 16.26 | 16.21 | 16.23 | 3,102,105 | -0.00(-0.02%) |
Aug 07, 2013 | 16.26 | 16.26 | 16.23 | 16.23 | 818,431 | -0.02(-0.13%) |
Aug 06, 2013 | 16.26 | 16.27 | 16.22 | 16.25 | 766,058 | -0.01(-0.03%) |
Aug 05, 2013 | 16.26 | 16.27 | 16.24 | 16.26 | 1,641,495 | +0.00(+0.00%) |
Aug 02, 2013 | 16.26 | 16.26 | 16.23 | 16.26 | 962,568 | +0.01(+0.07%) |
Aug 01, 2013 | 16.30 | 16.30 | 16.21 | 16.25 | 1,200,651 | -0.07(-0.42%) |
Jul 31, 2013 | 16.32 | 16.33 | 16.26 | 16.32 | 3,519,578 | -0.01(-0.03%) |
Jul 30, 2013 | 16.35 | 16.35 | 16.30 | 16.32 | 1,420,553 | +0.00(+0.00%) |
Jul 29, 2013 | 16.31 | 16.33 | 16.29 | 16.32 | 1,283,556 | +0.01(+0.07%) |
Jul 26, 2013 | 16.34 | 16.34 | 16.29 | 16.31 | 1,597,504 | +0.01(+0.03%) |
Jul 25, 2013 | 16.36 | 16.36 | 16.26 | 16.31 | 2,151,422 | -0.05(-0.29%) |
Jul 24, 2013 | 16.39 | 16.39 | 16.34 | 16.36 | 4,808,375 | -0.02(-0.13%) |
Jul 23, 2013 | 16.40 | 16.40 | 16.36 | 16.38 | 1,183,354 | +0.00(+0.00%) |
Jul 22, 2013 | 16.38 | 16.39 | 16.34 | 16.38 | 1,643,781 | +0.02(+0.13%) |
Jul 19, 2013 | 16.37 | 16.37 | 16.32 | 16.36 | 1,483,865 | +0.02(+0.10%) |
Jul 18, 2013 | 16.34 | 16.36 | 16.31 | 16.34 | 3,028,877 | +0.04(+0.26%) |
Jul 17, 2013 | 16.29 | 16.32 | 16.29 | 16.30 | 2,081,667 | +0.01(+0.03%) |
Jul 16, 2013 | 16.31 | 16.31 | 16.26 | 16.29 | 1,056,306 | -0.02(-0.10%) |
Jul 15, 2013 | 16.25 | 16.31 | 16.22 | 16.31 | 1,402,920 | +0.07(+0.43%) |
Jul 12, 2013 | 16.18 | 16.24 | 16.17 | 16.24 | 3,569,672 | +0.03(+0.16%) |
Jul 11, 2013 | 16.23 | 16.23 | 16.13 | 16.21 | 3,704,735 | +0.14(+0.90%) |
Jul 10, 2013 | 16.10 | 16.10 | 16.05 | 16.07 | 1,575,590 | -0.02(-0.10%) |
Jul 09, 2013 | 16.08 | 16.09 | 16.03 | 16.08 | 1,646,081 | +0.05(+0.33%) |
Jul 08, 2013 | 16.00 | 16.06 | 16.00 | 16.03 | 1,306,983 | +0.07(+0.47%) |
Jul 05, 2013 | 16.07 | 16.07 | 15.96 | 15.96 | 1,050,547 | -0.14(-0.86%) |
Jul 03, 2013 | 16.08 | 16.10 | 16.05 | 16.09 | 649,862 | +0.00(+0.00%) |
Jul 02, 2013 | 16.09 | 16.10 | 16.06 | 16.09 | 9,968,045 | +0.01(+0.07%) |
Jul 01, 2013 | 16.10 | 16.10 | 16.05 | 16.08 | 1,332,142 | -0.01(-0.03%) |
Jun 28, 2013 | 16.09 | 16.13 | 16.05 | 16.09 | 2,269,349 | +0.10(+0.60%) |
Jun 26, 2013 | 15.91 | 16.02 | 15.91 | 15.99 | 2,003,806 | +0.09(+0.54%) |
Jun 25, 2013 | 15.69 | 15.92 | 15.69 | 15.91 | 2,419,796 | +0.19(+1.19%) |
Jun 24, 2013 | 15.82 | 15.93 | 15.65 | 15.72 | 4,503,242 | -0.16(-1.01%) |
Jun 21, 2013 | 16.01 | 16.03 | 15.88 | 15.88 | 11,558,361 | -0.15(-0.96%) |
Jun 20, 2013 | 16.17 | 16.17 | 15.96 | 16.04 | 1,886,513 | -0.19(-1.15%) |
Jun 19, 2013 | 16.26 | 16.30 | 16.21 | 16.22 | 942,616 | -0.05(-0.28%) |
Jun 18, 2013 | 16.26 | 16.27 | 16.24 | 16.27 | 977,473 | +0.04(+0.25%) |
Jun 17, 2013 | 16.25 | 16.26 | 16.22 | 16.23 | 1,343,465 | +0.01(+0.03%) |
Jun 14, 2013 | 16.24 | 16.26 | 16.22 | 16.22 | 890,151 | -0.02(-0.13%) |
Jun 13, 2013 | 16.25 | 16.25 | 16.20 | 16.24 | 1,400,125 | +0.02(+0.13%) |
Jun 12, 2013 | 16.21 | 16.27 | 16.20 | 16.22 | 2,458,838 | -0.02(-0.10%) |
Jun 11, 2013 | 16.24 | 16.24 | 16.18 | 16.24 | 1,892,922 | -0.02(-0.13%) |
Jun 10, 2013 | 16.28 | 16.31 | 16.25 | 16.26 | 980,051 | +0.02(+0.13%) |
Jun 07, 2013 | 16.31 | 16.31 | 16.22 | 16.24 | 1,540,583 | -0.02(-0.13%) |
Jun 06, 2013 | 16.25 | 16.26 | 16.16 | 16.26 | 1,699,169 | +0.04(+0.23%) |
Jun 05, 2013 | 16.31 | 16.31 | 16.16 | 16.22 | 1,301,660 | -0.06(-0.36%) |
Jun 04, 2013 | 16.33 | 16.36 | 16.26 | 16.28 | 877,335 | -0.07(-0.46%) |
Jun 03, 2013 | 16.38 | 16.38 | 16.19 | 16.36 | 1,736,598 | -0.07(-0.45%) |
May 31, 2013 | 16.49 | 16.49 | 16.41 | 16.43 | 1,595,217 | -0.06(-0.36%) |
May 30, 2013 | 16.51 | 16.51 | 16.48 | 16.49 | 1,288,315 | -0.03(-0.16%) |
May 29, 2013 | 16.55 | 16.55 | 16.50 | 16.52 | 3,495,405 | -0.02(-0.13%) |
May 28, 2013 | 16.58 | 16.58 | 16.53 | 16.54 | 947,315 | -0.02(-0.13%) |
May 24, 2013 | 16.56 | 16.56 | 16.52 | 16.56 | 1,773,084 | +0.01(+0.06%) |
May 23, 2013 | 16.56 | 16.58 | 16.55 | 16.55 | 1,643,318 | -0.03(-0.16%) |
May 22, 2013 | 16.61 | 16.62 | 16.56 | 16.57 | 1,707,716 | -0.03(-0.19%) |
May 21, 2013 | 16.60 | 16.61 | 16.58 | 16.61 | 1,092,463 | +0.02(+0.10%) |
May 20, 2013 | 16.59 | 16.60 | 16.57 | 16.59 | 418,650 | +0.01(+0.03%) |
May 17, 2013 | 16.57 | 16.59 | 16.57 | 16.58 | 587,728 | +0.03(+0.19%) |
May 16, 2013 | 16.56 | 16.57 | 16.55 | 16.55 | 966,153 | +0.00(+0.00%) |
May 15, 2013 | 16.55 | 16.56 | 16.53 | 16.55 | 765,478 | +0.00(+0.00%) |
May 13, 2013 | 16.60 | 16.60 | 16.54 | 16.55 | 1,006,277 | -0.03(-0.16%) |
May 10, 2013 | 16.61 | 16.61 | 16.56 | 16.58 | 631,315 | -0.02(-0.10%) |
May 09, 2013 | 16.61 | 16.62 | 16.58 | 16.60 | 630,961 | -0.01(-0.03%) |
May 08, 2013 | 16.60 | 16.61 | 16.59 | 16.60 | 893,368 | +0.02(+0.13%) |
May 07, 2013 | 16.59 | 16.61 | 16.58 | 16.58 | 776,712 | +0.00(+0.00%) |
May 06, 2013 | 16.58 | 16.58 | 16.56 | 16.58 | 733,039 | +0.01(+0.03%) |
May 03, 2013 | 16.57 | 16.58 | 16.55 | 16.57 | 964,956 | +0.02(+0.10%) |
May 02, 2013 | 16.55 | 16.56 | 16.54 | 16.56 | 914,664 | +0.03(+0.19%) |