Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.98 | 16.99 | 16.93 | 16.98 | 5,583,720 | -0.06(-0.36%) |
Jul 30, 2014 | 17.10 | 17.11 | 17.02 | 17.04 | 3,974,355 | -0.05(-0.29%) |
Jul 29, 2014 | 17.11 | 17.13 | 17.09 | 17.09 | 1,459,124 | -0.01(-0.07%) |
Jul 28, 2014 | 17.10 | 17.13 | 17.10 | 17.10 | 2,679,474 | -0.01(-0.07%) |
Jul 25, 2014 | 17.13 | 17.14 | 17.11 | 17.11 | 953,953 | -0.02(-0.10%) |
Jul 24, 2014 | 17.14 | 17.14 | 17.12 | 17.13 | 1,240,345 | +0.01(+0.03%) |
Jul 23, 2014 | 17.11 | 17.14 | 17.11 | 17.13 | 1,212,653 | +0.02(+0.13%) |
Jul 22, 2014 | 17.10 | 17.12 | 17.10 | 17.10 | 2,023,357 | +0.01(+0.03%) |
Jul 21, 2014 | 17.10 | 17.10 | 17.08 | 17.10 | 2,242,200 | +0.00(+0.00%) |
Jul 18, 2014 | 17.06 | 17.11 | 17.06 | 17.10 | 2,741,517 | +0.03(+0.20%) |
Jul 17, 2014 | 17.14 | 17.14 | 17.04 | 17.06 | 8,178,390 | -0.07(-0.39%) |
Jul 16, 2014 | 17.15 | 17.16 | 17.13 | 17.13 | 2,589,158 | -0.02(-0.13%) |
Jul 15, 2014 | 17.19 | 17.20 | 17.15 | 17.15 | 2,763,053 | -0.03(-0.20%) |
Jul 14, 2014 | 17.19 | 17.21 | 17.18 | 17.19 | 944,624 | +0.00(+0.00%) |
Jul 11, 2014 | 17.18 | 17.20 | 17.17 | 17.19 | 932,730 | +0.02(+0.10%) |
Jul 10, 2014 | 17.21 | 17.21 | 17.17 | 17.17 | 1,703,728 | -0.04(-0.26%) |
Jul 09, 2014 | 17.24 | 17.24 | 17.21 | 17.21 | 1,655,514 | -0.02(-0.10%) |
Jul 08, 2014 | 17.25 | 17.25 | 17.23 | 17.23 | 806,570 | -0.02(-0.10%) |
Jul 07, 2014 | 17.25 | 17.26 | 17.24 | 17.25 | 1,047,447 | +0.01(+0.03%) |
Jul 03, 2014 | 17.24 | 17.24 | 17.24 | 17.24 | 824,349 | +0.01(+0.03%) |
Jul 02, 2014 | 17.24 | 17.24 | 17.23 | 17.24 | 860,055 | -0.01(-0.03%) |
Jul 01, 2014 | 17.25 | 17.27 | 17.24 | 17.24 | 1,388,769 | +0.01(+0.04%) |
Jun 30, 2014 | 17.24 | 17.24 | 17.22 | 17.24 | 945,980 | +0.01(+0.07%) |
Jun 27, 2014 | 17.23 | 17.24 | 17.21 | 17.23 | 1,192,189 | -0.01(-0.03%) |
Jun 26, 2014 | 17.24 | 17.24 | 17.22 | 17.23 | 666,987 | -0.01(-0.03%) |
Jun 25, 2014 | 17.23 | 17.24 | 17.23 | 17.24 | 1,262,763 | +0.00(+0.00%) |
Jun 24, 2014 | 17.23 | 17.24 | 17.22 | 17.24 | 1,224,762 | +0.00(+0.00%) |
Jun 23, 2014 | 17.23 | 17.24 | 17.22 | 17.24 | 1,285,171 | +0.01(+0.07%) |
Jun 20, 2014 | 17.23 | 17.23 | 17.22 | 17.23 | 1,039,108 | +0.01(+0.06%) |
Jun 19, 2014 | 17.25 | 17.25 | 17.21 | 17.21 | 1,460,870 | -0.02(-0.13%) |
Jun 18, 2014 | 17.22 | 17.24 | 17.21 | 17.24 | 1,748,741 | +0.03(+0.16%) |
Jun 17, 2014 | 17.20 | 17.21 | 17.20 | 17.21 | 1,099,364 | +0.00(+0.00%) |
Jun 16, 2014 | 17.20 | 17.21 | 17.20 | 17.21 | 671,479 | +0.01(+0.03%) |
Jun 13, 2014 | 17.20 | 17.20 | 17.18 | 17.20 | 684,989 | +0.01(+0.07%) |
Jun 12, 2014 | 17.20 | 17.20 | 17.17 | 17.19 | 2,142,418 | +0.01(+0.03%) |
Jun 11, 2014 | 17.18 | 17.19 | 17.18 | 17.19 | 1,077,310 | +0.01(+0.03%) |
Jun 10, 2014 | 17.19 | 17.19 | 17.17 | 17.18 | 1,562,046 | +0.01(+0.03%) |
Jun 06, 2014 | 17.17 | 17.18 | 17.16 | 17.17 | 941,097 | +0.01(+0.03%) |
Jun 05, 2014 | 17.15 | 17.18 | 17.15 | 17.17 | 1,802,775 | +0.02(+0.10%) |
Jun 04, 2014 | 17.16 | 17.16 | 17.14 | 17.15 | 2,847,328 | -0.01(-0.03%) |
Jun 03, 2014 | 17.17 | 17.17 | 17.15 | 17.16 | 1,589,145 | -0.02(-0.10%) |
Jun 02, 2014 | 17.16 | 17.18 | 17.16 | 17.17 | 1,437,546 | +0.00(+0.02%) |
May 30, 2014 | 17.16 | 17.18 | 17.15 | 17.17 | 4,651,564 | +0.01(+0.06%) |
May 29, 2014 | 17.15 | 17.17 | 17.14 | 17.16 | 1,529,987 | +0.01(+0.03%) |
May 28, 2014 | 17.16 | 17.16 | 17.14 | 17.15 | 950,356 | +0.00(+0.00%) |
May 27, 2014 | 17.14 | 17.15 | 17.14 | 17.15 | 985,743 | +0.02(+0.10%) |
May 23, 2014 | 17.14 | 17.14 | 17.14 | 17.14 | 800,986 | +0.01(+0.03%) |
May 22, 2014 | 17.14 | 17.14 | 17.13 | 17.13 | 686,132 | -0.01(-0.08%) |
May 21, 2014 | 17.14 | 17.15 | 17.13 | 17.15 | 1,543,729 | +0.01(+0.08%) |
May 20, 2014 | 17.13 | 17.14 | 17.12 | 17.13 | 1,171,579 | -0.01(-0.03%) |
May 19, 2014 | 17.15 | 17.15 | 17.13 | 17.14 | 848,479 | +0.01(+0.03%) |
May 16, 2014 | 17.11 | 17.13 | 17.11 | 17.13 | 875,715 | +0.02(+0.13%) |
May 15, 2014 | 17.14 | 17.14 | 17.10 | 17.11 | 2,435,928 | -0.02(-0.13%) |
May 14, 2014 | 17.13 | 17.14 | 17.13 | 17.13 | 1,953,783 | +0.00(+0.00%) |
May 13, 2014 | 17.12 | 17.13 | 17.12 | 17.13 | 1,434,305 | +0.00(+0.00%) |
May 12, 2014 | 17.11 | 17.13 | 17.11 | 17.13 | 1,168,333 | +0.02(+0.13%) |
May 09, 2014 | 17.10 | 17.12 | 17.09 | 17.11 | 1,150,250 | +0.01(+0.06%) |
May 08, 2014 | 17.11 | 17.11 | 17.09 | 17.10 | 2,406,749 | -0.01(-0.06%) |
May 07, 2014 | 17.11 | 17.12 | 17.10 | 17.11 | 1,849,620 | +0.00(+0.00%) |
May 06, 2014 | 17.12 | 17.12 | 17.09 | 17.11 | 7,857,377 | +0.01(+0.03%) |
May 05, 2014 | 17.09 | 17.11 | 17.08 | 17.10 | 1,189,844 | +0.02(+0.10%) |
May 02, 2014 | 17.09 | 17.10 | 17.08 | 17.09 | 1,692,193 | -0.01(-0.06%) |
May 01, 2014 | 17.09 | 17.10 | 17.08 | 17.10 | 2,306,401 | +0.01(+0.05%) |
Apr 30, 2014 | 17.09 | 17.10 | 17.08 | 17.09 | 1,449,985 | +0.01(+0.03%) |
Apr 29, 2014 | 17.09 | 17.10 | 17.07 | 17.09 | 1,102,537 | -0.01(-0.06%) |
Apr 28, 2014 | 17.08 | 17.10 | 17.06 | 17.10 | 1,217,859 | +0.02(+0.10%) |
Apr 25, 2014 | 17.07 | 17.09 | 17.06 | 17.08 | 2,677,961 | +0.01(+0.06%) |
Apr 24, 2014 | 17.07 | 17.07 | 17.05 | 17.07 | 999,085 | +0.02(+0.10%) |
Apr 23, 2014 | 17.07 | 17.07 | 17.05 | 17.05 | 1,462,933 | -0.02(-0.11%) |
Apr 22, 2014 | 17.07 | 17.07 | 17.06 | 17.07 | 1,532,599 | +0.01(+0.05%) |
Apr 21, 2014 | 17.06 | 17.07 | 17.06 | 17.06 | 1,437,625 | +0.01(+0.07%) |
Apr 17, 2014 | 17.05 | 17.05 | 17.05 | 17.05 | 1,377,477 | +0.01(+0.03%) |
Apr 16, 2014 | 17.06 | 17.07 | 17.04 | 17.05 | 2,636,729 | -0.01(-0.03%) |
Apr 15, 2014 | 17.06 | 17.06 | 17.04 | 17.05 | 1,486,901 | +0.00(+0.00%) |
Apr 14, 2014 | 17.06 | 17.07 | 17.05 | 17.05 | 1,392,348 | +0.01(+0.03%) |
Apr 11, 2014 | 17.05 | 17.06 | 17.03 | 17.05 | 1,395,766 | +0.00(+0.00%) |
Apr 10, 2014 | 17.07 | 17.07 | 17.04 | 17.05 | 1,876,767 | -0.02(-0.10%) |
Apr 09, 2014 | 17.05 | 17.06 | 17.05 | 17.06 | 1,140,813 | +0.02(+0.13%) |
Apr 08, 2014 | 17.02 | 17.06 | 17.02 | 17.04 | 1,062,344 | +0.00(+0.00%) |
Apr 07, 2014 | 17.05 | 17.05 | 17.02 | 17.04 | 2,438,065 | +0.00(+0.00%) |
Apr 04, 2014 | 17.02 | 17.05 | 17.02 | 17.04 | 845,699 | +0.02(+0.13%) |
Apr 03, 2014 | 17.02 | 17.04 | 17.01 | 17.02 | 1,797,287 | +0.02(+0.10%) |
Apr 02, 2014 | 17.05 | 17.05 | 17.00 | 17.00 | 2,067,320 | -0.02(-0.13%) |
Apr 01, 2014 | 17.02 | 17.04 | 17.01 | 17.02 | 2,155,655 | +0.00(+0.00%) |
Mar 31, 2014 | 17.03 | 17.03 | 17.01 | 17.02 | 2,074,600 | +0.01(+0.03%) |
Mar 28, 2014 | 17.01 | 17.03 | 17.01 | 17.02 | 1,308,093 | +0.00(+0.00%) |
Mar 27, 2014 | 17.03 | 17.03 | 17.00 | 17.02 | 1,651,948 | +0.01(+0.03%) |
Mar 26, 2014 | 17.02 | 17.03 | 17.00 | 17.01 | 16,049,348 | +0.00(+0.00%) |
Mar 25, 2014 | 17.08 | 17.08 | 16.99 | 17.01 | 10,821,797 | +0.01(+0.03%) |
Mar 24, 2014 | 16.97 | 17.01 | 16.97 | 17.01 | 3,382,551 | +0.04(+0.23%) |
Mar 21, 2014 | 16.98 | 16.99 | 16.96 | 16.97 | 1,045,681 | +0.00(+0.00%) |
Mar 20, 2014 | 16.95 | 16.98 | 16.95 | 16.97 | 1,310,611 | +0.01(+0.06%) |
Mar 19, 2014 | 17.02 | 17.02 | 16.96 | 16.96 | 1,286,142 | -0.04(-0.21%) |
Mar 18, 2014 | 17.00 | 17.01 | 16.99 | 16.99 | 1,216,517 | -0.00(-0.02%) |
Mar 17, 2014 | 16.99 | 17.00 | 16.97 | 17.00 | 5,216,648 | +0.02(+0.13%) |
Mar 14, 2014 | 16.97 | 16.99 | 16.96 | 16.97 | 1,199,828 | +0.01(+0.03%) |
Mar 13, 2014 | 17.01 | 17.01 | 16.97 | 16.97 | 3,457,206 | -0.02(-0.13%) |
Mar 12, 2014 | 16.98 | 17.00 | 16.97 | 16.99 | 2,610,023 | +0.01(+0.06%) |
Mar 11, 2014 | 16.99 | 16.99 | 16.97 | 16.98 | 1,056,380 | -0.01(-0.03%) |
Mar 10, 2014 | 16.97 | 17.00 | 16.96 | 16.99 | 3,273,610 | +0.01(+0.03%) |
Mar 07, 2014 | 17.01 | 17.01 | 16.97 | 16.98 | 3,622,682 | -0.03(-0.16%) |
Mar 06, 2014 | 17.03 | 17.03 | 17.00 | 17.01 | 4,581,932 | -0.01(-0.03%) |
Mar 05, 2014 | 17.01 | 17.02 | 17.00 | 17.01 | 1,845,519 | -0.01(-0.06%) |
Mar 04, 2014 | 17.00 | 17.03 | 17.00 | 17.02 | 8,407,084 | +0.03(+0.16%) |
Mar 03, 2014 | 17.00 | 17.00 | 16.97 | 17.00 | 1,166,409 | +0.00(+0.00%) |
Feb 28, 2014 | 17.00 | 17.01 | 16.98 | 17.00 | 2,630,694 | +0.00(+0.00%) |
Feb 27, 2014 | 16.98 | 17.00 | 16.97 | 17.00 | 1,575,144 | +0.01(+0.06%) |
Feb 26, 2014 | 16.97 | 16.98 | 16.97 | 16.98 | 1,013,303 | +0.01(+0.06%) |
Feb 25, 2014 | 16.98 | 16.98 | 16.97 | 16.97 | 1,763,741 | +0.00(+0.00%) |
Feb 24, 2014 | 16.98 | 16.98 | 16.96 | 16.97 | 3,402,233 | +0.02(+0.13%) |
Feb 21, 2014 | 16.96 | 16.96 | 16.94 | 16.95 | 1,754,434 | +0.01(+0.03%) |
Feb 20, 2014 | 16.91 | 16.95 | 16.91 | 16.95 | 855,401 | +0.04(+0.23%) |
Feb 19, 2014 | 16.91 | 16.94 | 16.91 | 16.91 | 2,005,908 | +0.00(+0.00%) |
Feb 18, 2014 | 16.91 | 16.92 | 16.90 | 16.91 | 1,487,852 | +0.01(+0.03%) |
Feb 14, 2014 | 16.91 | 16.90 | 16.90 | 16.90 | 922,708 | -0.01(-0.03%) |
Feb 13, 2014 | 16.86 | 16.91 | 16.86 | 16.91 | 1,228,267 | +0.03(+0.16%) |
Feb 12, 2014 | 16.89 | 16.90 | 16.87 | 16.88 | 1,366,138 | +0.00(+0.00%) |
Feb 11, 2014 | 16.87 | 16.89 | 16.86 | 16.88 | 1,607,093 | +0.01(+0.06%) |
Feb 10, 2014 | 16.86 | 16.88 | 16.85 | 16.87 | 2,146,503 | +0.01(+0.03%) |
Feb 07, 2014 | 16.83 | 16.87 | 16.82 | 16.86 | 1,980,960 | +0.04(+0.26%) |
Feb 06, 2014 | 16.78 | 16.83 | 16.78 | 16.82 | 2,592,284 | +0.05(+0.29%) |
Feb 05, 2014 | 16.79 | 16.81 | 16.77 | 16.77 | 4,462,061 | -0.01(-0.06%) |
Feb 04, 2014 | 16.78 | 16.81 | 16.77 | 16.78 | 2,587,417 | +0.01(+0.06%) |
Feb 03, 2014 | 16.80 | 16.84 | 16.75 | 16.77 | 3,505,061 | -0.06(-0.34%) |
Jan 31, 2014 | 16.81 | 16.83 | 16.80 | 16.83 | 1,320,009 | -0.01(-0.06%) |
Jan 30, 2014 | 16.82 | 16.84 | 16.81 | 16.84 | 3,156,299 | +0.03(+0.16%) |
Jan 29, 2014 | 16.81 | 16.82 | 16.80 | 16.81 | 3,720,208 | -0.02(-0.10%) |
Jan 28, 2014 | 16.80 | 16.83 | 16.77 | 16.83 | 4,936,900 | +0.06(+0.36%) |
Jan 27, 2014 | 16.85 | 16.86 | 16.77 | 16.77 | 6,757,871 | -0.04(-0.26%) |
Jan 24, 2014 | 16.87 | 16.87 | 16.81 | 16.81 | 3,374,150 | -0.07(-0.42%) |
Jan 23, 2014 | 16.88 | 16.89 | 16.87 | 16.88 | 1,742,948 | -0.01(-0.06%) |
Jan 22, 2014 | 16.89 | 16.89 | 16.87 | 16.89 | 2,017,222 | +0.01(+0.03%) |
Jan 21, 2014 | 16.88 | 16.89 | 16.88 | 16.89 | 1,654,201 | +0.03(+0.16%) |
Jan 17, 2014 | 16.88 | 16.86 | 16.86 | 16.86 | 3,765,588 | -0.01(-0.03%) |
Jan 16, 2014 | 16.88 | 16.88 | 16.86 | 16.87 | 2,268,264 | +0.01(+0.03%) |
Jan 15, 2014 | 16.86 | 16.87 | 16.86 | 16.86 | 2,198,701 | +0.00(+0.00%) |
Jan 14, 2014 | 16.85 | 16.87 | 16.83 | 16.86 | 2,550,967 | +0.03(+0.19%) |
Jan 13, 2014 | 16.85 | 16.86 | 16.82 | 16.83 | 1,152,433 | -0.01(-0.06%) |
Jan 10, 2014 | 16.85 | 16.86 | 16.82 | 16.84 | 3,049,183 | +0.01(+0.03%) |
Jan 09, 2014 | 16.85 | 16.85 | 16.82 | 16.83 | 788,539 | +0.01(+0.03%) |
Jan 08, 2014 | 16.85 | 16.86 | 16.81 | 16.83 | 1,495,293 | -0.01(-0.06%) |
Jan 07, 2014 | 16.86 | 16.86 | 16.82 | 16.84 | 1,443,381 | +0.00(+0.00%) |
Jan 06, 2014 | 16.83 | 16.85 | 16.82 | 16.84 | 1,484,454 | +0.02(+0.10%) |
Jan 03, 2014 | 16.82 | 16.83 | 16.81 | 16.82 | 1,443,526 | +0.02(+0.13%) |
Jan 02, 2014 | 16.80 | 16.81 | 16.78 | 16.80 | 2,404,583 | -0.01(-0.03%) |
Dec 31, 2013 | 16.81 | 16.81 | 16.81 | 16.81 | 1,044,966 | +0.00(+0.00%) |
Dec 30, 2013 | 16.80 | 16.81 | 16.79 | 16.81 | 1,697,273 | +0.03(+0.19%) |
Dec 27, 2013 | 16.80 | 16.80 | 16.77 | 16.77 | 1,640,654 | -0.01(-0.07%) |
Dec 26, 2013 | 16.79 | 16.80 | 16.76 | 16.79 | 871,351 | +0.01(+0.03%) |
Dec 24, 2013 | 16.79 | 16.79 | 16.77 | 16.78 | 477,874 | +0.01(+0.03%) |
Dec 23, 2013 | 16.76 | 16.78 | 16.76 | 16.78 | 1,822,553 | +0.02(+0.13%) |
Dec 20, 2013 | 16.74 | 16.78 | 16.74 | 16.75 | 2,424,778 | +0.00(+0.00%) |
Dec 19, 2013 | 16.76 | 16.77 | 16.74 | 16.75 | 2,912,274 | -0.02(-0.13%) |
Dec 18, 2013 | 16.75 | 16.78 | 16.73 | 16.78 | 1,516,287 | +0.04(+0.23%) |
Dec 17, 2013 | 16.74 | 16.76 | 16.72 | 16.74 | 1,749,391 | -0.01(-0.07%) |
Dec 16, 2013 | 16.73 | 16.75 | 16.73 | 16.75 | 1,941,055 | +0.04(+0.26%) |
Dec 13, 2013 | 16.73 | 16.74 | 16.71 | 16.71 | 2,260,498 | -0.01(-0.06%) |
Dec 12, 2013 | 16.74 | 16.74 | 16.71 | 16.72 | 3,724,449 | +0.00(+0.00%) |
Dec 11, 2013 | 16.74 | 16.74 | 16.71 | 16.72 | 1,311,188 | -0.02(-0.10%) |
Dec 10, 2013 | 16.75 | 16.76 | 16.73 | 16.73 | 1,725,637 | -0.02(-0.10%) |
Dec 09, 2013 | 16.75 | 16.76 | 16.73 | 16.75 | 1,206,905 | +0.02(+0.10%) |
Dec 06, 2013 | 16.72 | 16.75 | 16.71 | 16.73 | 2,286,562 | +0.03(+0.20%) |
Dec 05, 2013 | 16.73 | 16.73 | 16.70 | 16.70 | 2,104,869 | -0.02(-0.10%) |
Dec 04, 2013 | 16.73 | 16.75 | 16.68 | 16.72 | 1,523,494 | +0.00(+0.00%) |
Dec 03, 2013 | 16.72 | 16.74 | 16.69 | 16.72 | 1,362,541 | -0.01(-0.03%) |
Dec 02, 2013 | 16.74 | 16.75 | 16.71 | 16.72 | 2,271,068 | -0.01(-0.06%) |
Nov 29, 2013 | 16.73 | 16.74 | 16.73 | 16.73 | 584,850 | +0.01(+0.06%) |
Nov 27, 2013 | 16.70 | 16.73 | 16.70 | 16.72 | 5,111,179 | +0.01(+0.07%) |
Nov 26, 2013 | 16.70 | 16.71 | 16.69 | 16.71 | 833,633 | +0.02(+0.10%) |
Nov 25, 2013 | 16.69 | 16.70 | 16.68 | 16.69 | 1,701,986 | +0.02(+0.10%) |
Nov 22, 2013 | 16.67 | 16.68 | 16.65 | 16.68 | 940,053 | +0.02(+0.13%) |
Nov 21, 2013 | 16.64 | 16.66 | 16.63 | 16.65 | 1,185,287 | +0.03(+0.16%) |
Nov 20, 2013 | 16.65 | 16.67 | 16.63 | 16.63 | 1,285,195 | -0.02(-0.13%) |
Nov 19, 2013 | 16.64 | 16.65 | 16.62 | 16.65 | 925,033 | +0.01(+0.06%) |
Nov 18, 2013 | 16.64 | 16.65 | 16.62 | 16.64 | 1,908,736 | +0.01(+0.03%) |
Nov 15, 2013 | 16.61 | 16.63 | 16.58 | 16.63 | 2,259,009 | +0.03(+0.16%) |
Nov 14, 2013 | 16.60 | 16.62 | 16.60 | 16.61 | 3,007,290 | +0.02(+0.10%) |
Nov 12, 2013 | 16.61 | 16.62 | 16.59 | 16.59 | 832,985 | -0.02(-0.13%) |
Nov 11, 2013 | 16.63 | 16.64 | 16.60 | 16.61 | 767,571 | -0.01(-0.03%) |
Nov 08, 2013 | 16.62 | 16.63 | 16.60 | 16.62 | 1,406,239 | -0.01(-0.06%) |
Nov 07, 2013 | 16.62 | 16.63 | 16.58 | 16.63 | 1,194,417 | +0.00(+0.00%) |
Nov 06, 2013 | 16.62 | 16.63 | 16.60 | 16.63 | 1,787,607 | +0.03(+0.16%) |
Nov 05, 2013 | 16.62 | 16.62 | 16.58 | 16.60 | 1,755,718 | -0.01(-0.07%) |
Nov 04, 2013 | 16.62 | 16.64 | 16.58 | 16.61 | 2,573,778 | +0.03(+0.17%) |
Nov 01, 2013 | 16.62 | 16.63 | 16.58 | 16.58 | 3,282,305 | -0.02(-0.09%) |
Oct 31, 2013 | 16.58 | 16.61 | 16.57 | 16.60 | 1,505,165 | +0.04(+0.26%) |
Oct 30, 2013 | 16.59 | 16.59 | 16.56 | 16.56 | 1,584,385 | -0.03(-0.16%) |
Oct 29, 2013 | 16.57 | 16.58 | 16.56 | 16.58 | 887,409 | +0.02(+0.13%) |
Oct 28, 2013 | 16.58 | 16.58 | 16.55 | 16.56 | 878,874 | +0.01(+0.03%) |
Oct 25, 2013 | 16.58 | 16.59 | 16.55 | 16.56 | 2,928,500 | -0.01(-0.07%) |
Oct 24, 2013 | 16.58 | 16.58 | 16.56 | 16.57 | 1,587,605 | -0.01(-0.06%) |
Oct 23, 2013 | 16.56 | 16.59 | 16.54 | 16.58 | 4,901,211 | +0.02(+0.13%) |
Oct 22, 2013 | 16.55 | 16.59 | 16.52 | 16.56 | 3,700,694 | +0.03(+0.20%) |
Oct 21, 2013 | 16.56 | 16.58 | 16.50 | 16.52 | 7,237,289 | -0.02(-0.13%) |
Oct 18, 2013 | 16.53 | 16.57 | 16.53 | 16.55 | 1,932,079 | +0.03(+0.16%) |
Oct 17, 2013 | 16.50 | 16.52 | 16.48 | 16.52 | 1,826,271 | +0.04(+0.26%) |
Oct 16, 2013 | 16.48 | 16.50 | 16.46 | 16.48 | 1,536,095 | +0.01(+0.03%) |
Oct 15, 2013 | 16.48 | 16.50 | 16.46 | 16.47 | 1,208,633 | -0.01(-0.07%) |
Oct 14, 2013 | 16.44 | 16.49 | 16.44 | 16.48 | 638,067 | +0.00(+0.00%) |
Oct 11, 2013 | 16.46 | 16.49 | 16.45 | 16.48 | 1,245,322 | +0.01(+0.07%) |
Oct 10, 2013 | 16.44 | 16.48 | 16.43 | 16.47 | 1,281,173 | +0.04(+0.23%) |
Oct 09, 2013 | 16.45 | 16.45 | 16.41 | 16.43 | 1,864,677 | +0.02(+0.13%) |
Oct 08, 2013 | 16.42 | 16.44 | 16.41 | 16.41 | 2,337,011 | +0.00(+0.00%) |
Oct 07, 2013 | 16.40 | 16.42 | 16.39 | 16.41 | 1,041,848 | +0.01(+0.03%) |
Oct 04, 2013 | 16.41 | 16.43 | 16.41 | 16.41 | 1,306,189 | +0.01(+0.03%) |
Oct 03, 2013 | 16.39 | 16.41 | 16.39 | 16.40 | 1,018,335 | +0.00(+0.00%) |
Oct 02, 2013 | 16.38 | 16.40 | 16.36 | 16.40 | 1,445,034 | +0.03(+0.16%) |
Oct 01, 2013 | 16.37 | 16.38 | 16.35 | 16.37 | 2,640,208 | -0.01(-0.08%) |
Sep 27, 2013 | 16.38 | 16.40 | 16.37 | 16.39 | 979,562 | +0.01(+0.03%) |
Sep 26, 2013 | 16.41 | 16.41 | 16.38 | 16.38 | 1,070,720 | -0.01(-0.07%) |
Sep 25, 2013 | 16.41 | 16.41 | 16.39 | 16.39 | 2,422,876 | -0.02(-0.10%) |
Sep 24, 2013 | 16.43 | 16.43 | 16.39 | 16.41 | 3,056,432 | -0.01(-0.03%) |
Sep 23, 2013 | 16.42 | 16.43 | 16.39 | 16.41 | 2,072,836 | -0.01(-0.03%) |
Sep 20, 2013 | 16.38 | 16.43 | 16.38 | 16.42 | 1,327,457 | +0.02(+0.10%) |
Sep 19, 2013 | 16.41 | 16.44 | 16.40 | 16.40 | 1,722,833 | +0.02(+0.13%) |
Sep 18, 2013 | 16.35 | 16.39 | 16.30 | 16.38 | 2,847,750 | +0.04(+0.26%) |
Sep 17, 2013 | 16.33 | 16.34 | 16.31 | 16.34 | 1,015,419 | +0.01(+0.03%) |
Sep 16, 2013 | 16.35 | 16.35 | 16.29 | 16.33 | 1,254,102 | +0.04(+0.26%) |
Sep 13, 2013 | 16.31 | 16.31 | 16.28 | 16.29 | 1,049,115 | +0.01(+0.03%) |
Sep 12, 2013 | 16.30 | 16.31 | 16.28 | 16.29 | 1,394,486 | -0.01(-0.07%) |
Sep 11, 2013 | 16.27 | 16.30 | 16.27 | 16.30 | 2,027,656 | +0.02(+0.13%) |
Sep 10, 2013 | 16.31 | 16.31 | 16.26 | 16.27 | 6,244,133 | -0.01(-0.03%) |
Sep 09, 2013 | 16.28 | 16.29 | 16.26 | 16.28 | 3,047,775 | +0.03(+0.16%) |
Sep 06, 2013 | 16.26 | 16.27 | 16.25 | 16.25 | 2,826,731 | +0.02(+0.10%) |
Sep 05, 2013 | 16.30 | 16.30 | 16.24 | 16.24 | 3,742,166 | -0.06(-0.36%) |
Sep 04, 2013 | 16.27 | 16.31 | 16.27 | 16.30 | 3,735,853 | +0.02(+0.13%) |
Sep 03, 2013 | 16.33 | 16.34 | 16.26 | 16.27 | 861,728 | -0.02(-0.10%) |
Aug 30, 2013 | 16.30 | 16.30 | 16.26 | 16.29 | 1,274,841 | +0.02(+0.10%) |
Aug 29, 2013 | 16.25 | 16.28 | 16.22 | 16.28 | 1,121,796 | +0.04(+0.26%) |
Aug 28, 2013 | 16.25 | 16.26 | 16.23 | 16.23 | 1,235,231 | +0.00(+0.00%) |
Aug 27, 2013 | 16.23 | 16.24 | 16.21 | 16.23 | 1,034,281 | -0.02(-0.10%) |
Aug 26, 2013 | 16.27 | 16.27 | 16.23 | 16.25 | 2,590,974 | +0.01(+0.03%) |
Aug 23, 2013 | 16.24 | 16.24 | 16.18 | 16.24 | 2,755,910 | +0.03(+0.20%) |
Aug 22, 2013 | 16.24 | 16.26 | 16.20 | 16.21 | 983,582 | +0.01(+0.07%) |
Aug 21, 2013 | 16.23 | 16.23 | 16.20 | 16.20 | 911,274 | -0.03(-0.16%) |
Aug 20, 2013 | 16.22 | 16.24 | 16.18 | 16.23 | 1,384,348 | +0.05(+0.33%) |
Aug 19, 2013 | 16.21 | 16.26 | 16.15 | 16.17 | 2,015,093 | -0.02(-0.13%) |
Aug 16, 2013 | 16.25 | 16.26 | 16.18 | 16.20 | 2,511,825 | -0.03(-0.16%) |
Aug 15, 2013 | 16.23 | 16.25 | 16.21 | 16.22 | 2,473,763 | -0.03(-0.20%) |
Aug 14, 2013 | 16.23 | 16.27 | 16.22 | 16.25 | 4,830,418 | +0.02(+0.13%) |
Aug 13, 2013 | 16.23 | 16.23 | 16.21 | 16.23 | 1,169,746 | +0.01(+0.03%) |
Aug 12, 2013 | 16.25 | 16.26 | 16.22 | 16.23 | 1,291,598 | -0.01(-0.03%) |
Aug 09, 2013 | 16.25 | 16.25 | 16.22 | 16.23 | 1,252,074 | +0.00(+0.02%) |
Aug 08, 2013 | 16.25 | 16.26 | 16.21 | 16.23 | 3,102,065 | -0.00(-0.02%) |
Aug 07, 2013 | 16.26 | 16.26 | 16.23 | 16.23 | 818,421 | -0.02(-0.13%) |
Aug 06, 2013 | 16.26 | 16.27 | 16.22 | 16.25 | 766,048 | -0.01(-0.03%) |
Aug 05, 2013 | 16.26 | 16.27 | 16.24 | 16.26 | 1,641,473 | +0.00(+0.00%) |
Aug 02, 2013 | 16.26 | 16.26 | 16.23 | 16.26 | 962,556 | +0.01(+0.07%) |