Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.53 | 17.58 | 17.53 | 17.57 | 2,494,038 | +0.06(+0.34%) |
Sep 29, 2014 | 17.53 | 17.54 | 17.49 | 17.51 | 2,361,937 | -0.08(-0.43%) |
Sep 26, 2014 | 17.58 | 17.61 | 17.52 | 17.59 | 6,787,057 | -0.01(-0.07%) |
Sep 25, 2014 | 17.64 | 17.65 | 17.58 | 17.60 | 3,267,492 | -0.06(-0.33%) |
Sep 24, 2014 | 17.68 | 17.68 | 17.64 | 17.66 | 1,968,431 | -0.02(-0.10%) |
Sep 23, 2014 | 17.71 | 17.73 | 17.68 | 17.68 | 1,384,839 | -0.06(-0.36%) |
Sep 22, 2014 | 17.75 | 17.76 | 17.71 | 17.74 | 5,166,607 | +0.01(+0.03%) |
Sep 19, 2014 | 17.73 | 17.75 | 17.73 | 17.73 | 1,478,762 | +0.01(+0.03%) |
Sep 18, 2014 | 17.73 | 17.76 | 17.72 | 17.73 | 895,737 | +0.00(+0.00%) |
Sep 17, 2014 | 17.72 | 17.74 | 17.69 | 17.73 | 1,406,347 | +0.02(+0.13%) |
Sep 16, 2014 | 17.72 | 17.73 | 17.70 | 17.70 | 1,453,588 | -0.01(-0.07%) |
Sep 15, 2014 | 17.70 | 17.74 | 17.70 | 17.72 | 1,064,850 | -0.01(-0.03%) |
Sep 12, 2014 | 17.75 | 17.75 | 17.71 | 17.72 | 906,231 | -0.02(-0.13%) |
Sep 11, 2014 | 17.74 | 17.76 | 17.73 | 17.75 | 988,825 | -0.01(-0.07%) |
Sep 10, 2014 | 17.77 | 17.77 | 17.75 | 17.76 | 1,721,666 | -0.01(-0.03%) |
Sep 09, 2014 | 17.79 | 17.80 | 17.76 | 17.76 | 1,076,928 | -0.04(-0.20%) |
Sep 08, 2014 | 17.80 | 17.82 | 17.79 | 17.80 | 737,790 | -0.02(-0.10%) |
Sep 05, 2014 | 17.82 | 17.85 | 17.81 | 17.82 | 2,520,409 | +0.00(+0.00%) |
Sep 04, 2014 | 17.86 | 17.87 | 17.82 | 17.82 | 2,055,484 | -0.04(-0.20%) |
Sep 03, 2014 | 17.88 | 17.88 | 17.85 | 17.85 | 873,916 | -0.02(-0.10%) |
Sep 02, 2014 | 17.88 | 17.88 | 17.84 | 17.87 | 690,712 | +0.01(+0.04%) |
Aug 29, 2014 | 17.87 | 17.86 | 17.86 | 17.86 | 1,018,012 | -0.01(-0.03%) |
Aug 28, 2014 | 17.86 | 17.87 | 17.84 | 17.87 | 845,446 | -0.01(-0.03%) |
Aug 27, 2014 | 17.86 | 17.87 | 17.86 | 17.87 | 1,500,308 | +0.02(+0.13%) |
Aug 26, 2014 | 17.85 | 17.86 | 17.83 | 17.85 | 975,498 | +0.02(+0.10%) |
Aug 25, 2014 | 17.86 | 17.86 | 17.82 | 17.83 | 696,008 | +0.00(+0.00%) |
Aug 22, 2014 | 17.84 | 17.84 | 17.82 | 17.83 | 776,087 | -0.01(-0.03%) |
Aug 21, 2014 | 17.84 | 17.85 | 17.83 | 17.84 | 954,700 | +0.00(+0.00%) |
Aug 20, 2014 | 17.83 | 17.85 | 17.82 | 17.84 | 1,573,765 | -0.01(-0.03%) |
Aug 19, 2014 | 17.83 | 17.85 | 17.81 | 17.84 | 1,270,836 | +0.02(+0.10%) |
Aug 18, 2014 | 17.80 | 17.83 | 17.80 | 17.83 | 1,801,263 | +0.04(+0.20%) |
Aug 15, 2014 | 17.79 | 17.80 | 17.76 | 17.79 | 1,412,316 | +0.01(+0.07%) |
Aug 14, 2014 | 17.77 | 17.80 | 17.76 | 17.78 | 1,975,143 | +0.01(+0.07%) |
Aug 13, 2014 | 17.75 | 17.77 | 17.74 | 17.77 | 1,070,836 | +0.04(+0.23%) |
Aug 12, 2014 | 17.73 | 17.74 | 17.72 | 17.73 | 1,953,312 | +0.02(+0.10%) |
Aug 11, 2014 | 17.69 | 17.73 | 17.69 | 17.71 | 1,393,463 | +0.00(+0.00%) |
Aug 08, 2014 | 17.67 | 17.71 | 17.63 | 17.71 | 997,286 | +0.05(+0.30%) |
Aug 07, 2014 | 17.64 | 17.67 | 17.63 | 17.66 | 2,250,065 | +0.04(+0.20%) |
Aug 06, 2014 | 17.62 | 17.64 | 17.60 | 17.62 | 15,236,960 | -0.01(-0.03%) |
Aug 05, 2014 | 17.65 | 17.66 | 17.60 | 17.63 | 3,655,680 | -0.02(-0.10%) |
Aug 04, 2014 | 17.59 | 17.65 | 17.59 | 17.65 | 1,905,026 | +0.05(+0.30%) |
Aug 01, 2014 | 17.60 | 17.67 | 17.53 | 17.59 | 6,478,348 | -0.09(-0.50%) |
Jul 31, 2014 | 17.68 | 17.69 | 17.63 | 17.68 | 5,362,591 | -0.06(-0.36%) |
Jul 30, 2014 | 17.80 | 17.81 | 17.72 | 17.74 | 3,816,960 | -0.05(-0.29%) |
Jul 29, 2014 | 17.82 | 17.83 | 17.79 | 17.80 | 1,401,339 | -0.01(-0.07%) |
Jul 28, 2014 | 17.81 | 17.83 | 17.80 | 17.81 | 2,573,360 | -0.01(-0.07%) |
Jul 25, 2014 | 17.84 | 17.84 | 17.81 | 17.82 | 916,174 | -0.02(-0.10%) |
Jul 24, 2014 | 17.84 | 17.85 | 17.83 | 17.84 | 1,191,225 | +0.01(+0.03%) |
Jul 23, 2014 | 17.82 | 17.84 | 17.81 | 17.83 | 1,164,629 | +0.02(+0.13%) |
Jul 22, 2014 | 17.80 | 17.83 | 17.80 | 17.81 | 1,943,227 | +0.01(+0.03%) |
Jul 21, 2014 | 17.81 | 17.81 | 17.79 | 17.80 | 2,153,404 | +0.00(+0.00%) |
Jul 18, 2014 | 17.77 | 17.82 | 17.76 | 17.80 | 2,632,946 | +0.03(+0.20%) |
Jul 17, 2014 | 17.84 | 17.84 | 17.74 | 17.77 | 7,854,506 | -0.07(-0.39%) |
Jul 16, 2014 | 17.85 | 17.87 | 17.83 | 17.84 | 2,486,621 | -0.02(-0.13%) |
Jul 15, 2014 | 17.90 | 17.91 | 17.85 | 17.86 | 2,653,630 | -0.03(-0.20%) |
Jul 14, 2014 | 17.90 | 17.92 | 17.89 | 17.90 | 907,215 | +0.00(+0.00%) |
Jul 11, 2014 | 17.88 | 17.91 | 17.88 | 17.90 | 895,792 | +0.02(+0.10%) |
Jul 10, 2014 | 17.92 | 17.92 | 17.88 | 17.88 | 1,636,256 | -0.05(-0.26%) |
Jul 09, 2014 | 17.95 | 17.95 | 17.92 | 17.92 | 1,589,951 | -0.02(-0.10%) |
Jul 08, 2014 | 17.96 | 17.96 | 17.94 | 17.94 | 774,628 | -0.02(-0.10%) |
Jul 07, 2014 | 17.96 | 17.97 | 17.95 | 17.96 | 1,005,965 | +0.01(+0.03%) |
Jul 03, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 791,702 | +0.01(+0.03%) |
Jul 02, 2014 | 17.95 | 17.95 | 17.94 | 17.95 | 825,995 | -0.01(-0.03%) |
Jul 01, 2014 | 17.96 | 17.98 | 17.95 | 17.95 | 1,333,771 | +0.01(+0.04%) |
Jun 30, 2014 | 17.95 | 17.95 | 17.93 | 17.95 | 908,521 | +0.01(+0.06%) |
Jun 27, 2014 | 17.94 | 17.95 | 17.92 | 17.94 | 1,144,982 | -0.01(-0.03%) |
Jun 26, 2014 | 17.95 | 17.95 | 17.93 | 17.94 | 640,576 | -0.01(-0.03%) |
Jun 25, 2014 | 17.94 | 17.95 | 17.94 | 17.95 | 1,212,761 | +0.00(+0.00%) |
Jun 24, 2014 | 17.94 | 17.95 | 17.93 | 17.95 | 1,176,265 | +0.00(+0.00%) |
Jun 23, 2014 | 17.94 | 17.95 | 17.93 | 17.95 | 1,234,281 | +0.01(+0.06%) |
Jun 20, 2014 | 17.94 | 17.94 | 17.93 | 17.94 | 997,962 | +0.01(+0.06%) |
Jun 19, 2014 | 17.96 | 17.96 | 17.92 | 17.92 | 1,403,023 | -0.02(-0.13%) |
Jun 18, 2014 | 17.93 | 17.95 | 17.92 | 17.95 | 1,679,496 | +0.03(+0.16%) |
Jun 17, 2014 | 17.91 | 17.92 | 17.91 | 17.92 | 1,055,832 | +0.00(+0.00%) |
Jun 16, 2014 | 17.91 | 17.92 | 17.91 | 17.92 | 644,890 | +0.01(+0.03%) |
Jun 13, 2014 | 17.91 | 17.91 | 17.89 | 17.91 | 657,865 | +0.01(+0.06%) |
Jun 12, 2014 | 17.91 | 17.91 | 17.88 | 17.90 | 2,057,583 | +0.01(+0.03%) |
Jun 11, 2014 | 17.89 | 17.90 | 17.89 | 17.89 | 1,034,652 | +0.01(+0.03%) |
Jun 10, 2014 | 17.90 | 17.90 | 17.88 | 17.89 | 1,500,193 | +0.01(+0.03%) |
Jun 06, 2014 | 17.88 | 17.89 | 17.87 | 17.88 | 903,832 | +0.01(+0.03%) |
Jun 05, 2014 | 17.85 | 17.89 | 17.85 | 17.88 | 1,731,390 | +0.02(+0.10%) |
Jun 04, 2014 | 17.87 | 17.87 | 17.85 | 17.86 | 2,734,582 | -0.01(-0.03%) |
Jun 03, 2014 | 17.88 | 17.88 | 17.86 | 17.87 | 1,526,219 | -0.02(-0.10%) |
Jun 02, 2014 | 17.87 | 17.89 | 17.87 | 17.88 | 1,380,623 | +0.00(+0.02%) |
May 30, 2014 | 17.87 | 17.89 | 17.86 | 17.88 | 4,467,387 | +0.01(+0.06%) |
May 29, 2014 | 17.86 | 17.87 | 17.85 | 17.87 | 1,469,407 | +0.01(+0.03%) |
May 28, 2014 | 17.87 | 17.87 | 17.85 | 17.86 | 912,727 | +0.00(+0.00%) |
May 27, 2014 | 17.85 | 17.86 | 17.84 | 17.86 | 946,713 | +0.02(+0.10%) |
May 23, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 769,271 | +0.01(+0.03%) |
May 22, 2014 | 17.85 | 17.85 | 17.83 | 17.84 | 658,965 | -0.01(-0.08%) |
May 21, 2014 | 17.84 | 17.86 | 17.83 | 17.85 | 1,482,605 | +0.01(+0.08%) |
May 20, 2014 | 17.84 | 17.84 | 17.82 | 17.84 | 1,125,191 | -0.01(-0.03%) |
May 19, 2014 | 17.86 | 17.86 | 17.83 | 17.84 | 814,884 | +0.01(+0.03%) |
May 16, 2014 | 17.82 | 17.84 | 17.82 | 17.84 | 841,042 | +0.02(+0.13%) |
May 15, 2014 | 17.84 | 17.84 | 17.81 | 17.82 | 2,339,478 | -0.02(-0.13%) |
May 14, 2014 | 17.84 | 17.84 | 17.83 | 17.84 | 1,876,423 | +0.00(+0.00%) |
May 13, 2014 | 17.83 | 17.84 | 17.82 | 17.84 | 1,377,514 | +0.00(+0.00%) |
May 12, 2014 | 17.82 | 17.84 | 17.82 | 17.84 | 1,122,073 | +0.02(+0.13%) |
May 09, 2014 | 17.80 | 17.82 | 17.80 | 17.82 | 1,104,706 | +0.01(+0.07%) |
May 08, 2014 | 17.82 | 17.82 | 17.79 | 17.80 | 2,311,454 | -0.01(-0.07%) |
May 07, 2014 | 17.82 | 17.82 | 17.80 | 17.82 | 1,776,385 | +0.00(+0.00%) |
May 06, 2014 | 17.82 | 17.82 | 17.80 | 17.82 | 7,546,266 | +0.01(+0.03%) |
May 05, 2014 | 17.79 | 17.82 | 17.79 | 17.81 | 1,142,733 | +0.02(+0.10%) |
May 02, 2014 | 17.80 | 17.80 | 17.79 | 17.79 | 1,625,191 | -0.01(-0.06%) |
May 01, 2014 | 17.80 | 17.81 | 17.78 | 17.80 | 2,215,080 | +0.01(+0.05%) |
Apr 30, 2014 | 17.80 | 17.80 | 17.78 | 17.80 | 1,392,588 | +0.01(+0.03%) |
Apr 29, 2014 | 17.79 | 17.80 | 17.78 | 17.79 | 1,058,895 | -0.01(-0.06%) |
Apr 28, 2014 | 17.78 | 17.80 | 17.77 | 17.80 | 1,169,651 | +0.02(+0.10%) |
Apr 25, 2014 | 17.78 | 17.79 | 17.77 | 17.78 | 2,571,957 | +0.01(+0.06%) |
Apr 24, 2014 | 17.78 | 17.78 | 17.75 | 17.77 | 959,538 | +0.02(+0.10%) |
Apr 23, 2014 | 17.78 | 17.78 | 17.75 | 17.75 | 1,405,024 | -0.02(-0.11%) |
Apr 22, 2014 | 17.77 | 17.78 | 17.77 | 17.77 | 1,471,932 | +0.01(+0.05%) |
Apr 21, 2014 | 17.76 | 17.78 | 17.76 | 17.77 | 1,380,718 | +0.01(+0.06%) |
Apr 17, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 1,322,951 | +0.01(+0.03%) |
Apr 16, 2014 | 17.76 | 17.77 | 17.74 | 17.75 | 2,532,357 | -0.01(-0.03%) |
Apr 15, 2014 | 17.76 | 17.77 | 17.74 | 17.75 | 1,428,044 | +0.00(+0.00%) |
Apr 14, 2014 | 17.76 | 17.77 | 17.75 | 17.75 | 1,337,233 | +0.01(+0.03%) |
Apr 11, 2014 | 17.75 | 17.77 | 17.73 | 17.75 | 1,340,516 | +0.00(+0.00%) |
Apr 10, 2014 | 17.77 | 17.77 | 17.74 | 17.75 | 1,802,477 | -0.02(-0.10%) |
Apr 09, 2014 | 17.75 | 17.77 | 17.75 | 17.77 | 1,095,655 | +0.02(+0.13%) |
Apr 08, 2014 | 17.73 | 17.76 | 17.73 | 17.74 | 1,020,292 | +0.00(+0.00%) |
Apr 07, 2014 | 17.75 | 17.75 | 17.72 | 17.74 | 2,341,557 | +0.00(+0.00%) |
Apr 04, 2014 | 17.73 | 17.75 | 17.73 | 17.74 | 812,223 | +0.02(+0.13%) |
Apr 03, 2014 | 17.73 | 17.74 | 17.71 | 17.72 | 1,726,143 | +0.02(+0.10%) |
Apr 02, 2014 | 17.75 | 17.75 | 17.70 | 17.70 | 1,985,488 | -0.02(-0.13%) |
Apr 01, 2014 | 17.73 | 17.74 | 17.71 | 17.73 | 2,070,326 | +0.00(+0.01%) |
Mar 31, 2014 | 17.73 | 17.73 | 17.71 | 17.73 | 1,992,506 | +0.01(+0.03%) |
Mar 28, 2014 | 17.71 | 17.73 | 17.71 | 17.72 | 1,256,330 | +0.00(+0.00%) |
Mar 27, 2014 | 17.73 | 17.74 | 17.70 | 17.72 | 1,586,578 | +0.01(+0.03%) |
Mar 26, 2014 | 17.73 | 17.73 | 17.70 | 17.71 | 15,414,259 | +0.00(+0.00%) |
Mar 25, 2014 | 17.79 | 17.79 | 17.69 | 17.71 | 10,393,568 | +0.01(+0.03%) |
Mar 24, 2014 | 17.67 | 17.71 | 17.67 | 17.71 | 3,248,700 | +0.04(+0.23%) |
Mar 21, 2014 | 17.68 | 17.69 | 17.66 | 17.67 | 1,004,302 | +0.00(+0.00%) |
Mar 20, 2014 | 17.65 | 17.68 | 17.65 | 17.67 | 1,258,749 | +0.01(+0.06%) |
Mar 19, 2014 | 17.72 | 17.72 | 17.66 | 17.66 | 1,235,248 | -0.04(-0.21%) |
Mar 18, 2014 | 17.70 | 17.71 | 17.69 | 17.69 | 1,168,379 | -0.00(-0.02%) |
Mar 17, 2014 | 17.69 | 17.70 | 17.67 | 17.70 | 5,010,220 | +0.02(+0.13%) |
Mar 14, 2014 | 17.67 | 17.69 | 17.66 | 17.67 | 1,152,350 | +0.01(+0.03%) |
Mar 13, 2014 | 17.71 | 17.71 | 17.67 | 17.67 | 3,320,401 | -0.02(-0.13%) |
Mar 12, 2014 | 17.68 | 17.70 | 17.67 | 17.69 | 2,506,742 | +0.01(+0.06%) |
Mar 11, 2014 | 17.69 | 17.69 | 17.67 | 17.68 | 1,014,578 | -0.01(-0.03%) |
Mar 10, 2014 | 17.67 | 17.70 | 17.66 | 17.69 | 3,144,070 | +0.01(+0.03%) |
Mar 07, 2014 | 17.71 | 17.71 | 17.67 | 17.68 | 3,479,329 | -0.03(-0.16%) |
Mar 06, 2014 | 17.74 | 17.74 | 17.70 | 17.71 | 4,400,621 | -0.01(-0.03%) |
Mar 05, 2014 | 17.71 | 17.73 | 17.70 | 17.71 | 1,772,490 | -0.01(-0.06%) |
Mar 04, 2014 | 17.70 | 17.73 | 17.70 | 17.73 | 8,074,407 | +0.03(+0.16%) |
Mar 03, 2014 | 17.70 | 17.70 | 17.67 | 17.70 | 1,120,253 | +0.00(+0.00%) |
Feb 28, 2014 | 17.70 | 17.71 | 17.68 | 17.70 | 2,526,632 | +0.00(+0.00%) |
Feb 27, 2014 | 17.68 | 17.70 | 17.67 | 17.70 | 1,512,836 | +0.01(+0.06%) |
Feb 26, 2014 | 17.67 | 17.68 | 17.67 | 17.68 | 973,220 | +0.01(+0.06%) |
Feb 25, 2014 | 17.68 | 17.68 | 17.67 | 17.67 | 1,693,973 | +0.00(+0.00%) |
Feb 24, 2014 | 17.68 | 17.68 | 17.66 | 17.67 | 3,267,651 | +0.02(+0.13%) |
Feb 21, 2014 | 17.66 | 17.66 | 17.63 | 17.65 | 1,685,034 | +0.01(+0.03%) |
Feb 20, 2014 | 17.61 | 17.64 | 17.61 | 17.64 | 821,564 | +0.04(+0.23%) |
Feb 19, 2014 | 17.60 | 17.64 | 17.60 | 17.60 | 1,926,560 | +0.00(+0.00%) |
Feb 18, 2014 | 17.61 | 17.62 | 17.59 | 17.60 | 1,428,997 | +0.01(+0.03%) |
Feb 14, 2014 | 17.61 | 17.60 | 17.60 | 17.60 | 886,208 | -0.01(-0.03%) |
Feb 13, 2014 | 17.56 | 17.61 | 17.55 | 17.60 | 1,179,680 | +0.03(+0.16%) |
Feb 12, 2014 | 17.59 | 17.60 | 17.56 | 17.58 | 1,312,097 | +0.00(+0.00%) |
Feb 11, 2014 | 17.56 | 17.59 | 17.56 | 17.58 | 1,543,521 | +0.01(+0.06%) |
Feb 10, 2014 | 17.56 | 17.57 | 17.55 | 17.56 | 2,061,594 | +0.01(+0.03%) |
Feb 07, 2014 | 17.52 | 17.56 | 17.51 | 17.56 | 1,902,600 | +0.05(+0.26%) |
Feb 06, 2014 | 17.47 | 17.52 | 17.47 | 17.51 | 2,489,741 | +0.05(+0.29%) |
Feb 05, 2014 | 17.48 | 17.50 | 17.46 | 17.46 | 4,285,555 | -0.01(-0.07%) |
Feb 04, 2014 | 17.47 | 17.50 | 17.46 | 17.47 | 2,485,067 | +0.01(+0.07%) |
Feb 03, 2014 | 17.50 | 17.54 | 17.44 | 17.46 | 3,366,412 | -0.06(-0.34%) |
Jan 31, 2014 | 17.50 | 17.52 | 17.49 | 17.52 | 1,267,798 | -0.01(-0.06%) |
Jan 30, 2014 | 17.52 | 17.53 | 17.50 | 17.53 | 3,031,454 | +0.03(+0.16%) |
Jan 29, 2014 | 17.50 | 17.51 | 17.49 | 17.50 | 3,573,059 | -0.02(-0.10%) |
Jan 28, 2014 | 17.49 | 17.52 | 17.46 | 17.52 | 4,741,625 | +0.06(+0.36%) |
Jan 27, 2014 | 17.54 | 17.56 | 17.46 | 17.46 | 6,490,570 | -0.05(-0.26%) |
Jan 24, 2014 | 17.56 | 17.56 | 17.50 | 17.50 | 3,240,689 | -0.07(-0.42%) |
Jan 23, 2014 | 17.58 | 17.58 | 17.57 | 17.58 | 1,674,008 | -0.01(-0.06%) |
Jan 22, 2014 | 17.58 | 17.59 | 17.57 | 17.59 | 1,937,433 | +0.01(+0.03%) |
Jan 21, 2014 | 17.58 | 17.59 | 17.57 | 17.58 | 1,588,770 | +0.03(+0.16%) |
Jan 17, 2014 | 17.57 | 17.56 | 17.56 | 17.56 | 3,616,644 | -0.01(-0.03%) |
Jan 16, 2014 | 17.58 | 17.58 | 17.56 | 17.56 | 2,178,545 | +0.01(+0.03%) |
Jan 15, 2014 | 17.56 | 17.57 | 17.55 | 17.56 | 2,111,734 | +0.00(+0.00%) |
Jan 14, 2014 | 17.54 | 17.56 | 17.53 | 17.56 | 2,450,066 | +0.03(+0.19%) |
Jan 13, 2014 | 17.54 | 17.56 | 17.52 | 17.52 | 1,106,850 | -0.01(-0.06%) |
Jan 10, 2014 | 17.54 | 17.55 | 17.52 | 17.53 | 2,928,575 | +0.01(+0.03%) |
Jan 09, 2014 | 17.54 | 17.55 | 17.52 | 17.53 | 757,349 | +0.01(+0.03%) |
Jan 08, 2014 | 17.54 | 17.56 | 17.50 | 17.52 | 1,436,148 | -0.01(-0.06%) |
Jan 07, 2014 | 17.55 | 17.55 | 17.52 | 17.53 | 1,386,289 | +0.00(+0.00%) |
Jan 06, 2014 | 17.52 | 17.54 | 17.51 | 17.53 | 1,425,738 | +0.02(+0.10%) |
Jan 03, 2014 | 17.51 | 17.52 | 17.50 | 17.52 | 1,386,429 | +0.02(+0.13%) |
Jan 02, 2014 | 17.49 | 17.50 | 17.47 | 17.49 | 2,309,472 | -0.01(-0.03%) |
Dec 31, 2013 | 17.50 | 17.50 | 17.50 | 17.50 | 1,003,634 | +0.00(+0.00%) |
Dec 30, 2013 | 17.49 | 17.50 | 17.48 | 17.50 | 1,630,139 | +0.03(+0.19%) |
Dec 27, 2013 | 17.49 | 17.49 | 17.47 | 17.47 | 1,575,760 | -0.01(-0.07%) |
Dec 26, 2013 | 17.48 | 17.49 | 17.45 | 17.48 | 836,890 | +0.01(+0.03%) |
Dec 24, 2013 | 17.48 | 17.48 | 17.46 | 17.47 | 458,975 | +0.01(+0.03%) |
Dec 23, 2013 | 17.46 | 17.47 | 17.45 | 17.47 | 1,750,472 | +0.02(+0.13%) |
Dec 20, 2013 | 17.43 | 17.47 | 17.43 | 17.44 | 2,328,880 | +0.00(+0.00%) |
Dec 19, 2013 | 17.46 | 17.46 | 17.43 | 17.44 | 2,797,096 | -0.02(-0.13%) |
Dec 18, 2013 | 17.44 | 17.47 | 17.42 | 17.47 | 1,456,319 | +0.04(+0.23%) |
Dec 17, 2013 | 17.43 | 17.45 | 17.41 | 17.43 | 1,680,204 | -0.01(-0.06%) |
Dec 16, 2013 | 17.42 | 17.44 | 17.42 | 17.44 | 1,864,288 | +0.05(+0.26%) |
Dec 13, 2013 | 17.42 | 17.43 | 17.39 | 17.39 | 2,171,097 | -0.01(-0.06%) |
Dec 12, 2013 | 17.43 | 17.43 | 17.39 | 17.40 | 3,577,150 | +0.00(+0.00%) |
Dec 11, 2013 | 17.43 | 17.43 | 17.40 | 17.40 | 1,259,332 | -0.02(-0.10%) |
Dec 10, 2013 | 17.44 | 17.45 | 17.42 | 17.42 | 1,657,389 | -0.02(-0.10%) |
Dec 09, 2013 | 17.44 | 17.45 | 17.42 | 17.44 | 1,159,172 | +0.02(+0.10%) |
Dec 06, 2013 | 17.40 | 17.44 | 17.39 | 17.42 | 2,196,130 | +0.03(+0.19%) |
Dec 05, 2013 | 17.42 | 17.42 | 17.39 | 17.39 | 2,021,623 | -0.02(-0.10%) |
Dec 04, 2013 | 17.42 | 17.44 | 17.37 | 17.40 | 1,463,241 | +0.00(+0.00%) |
Dec 03, 2013 | 17.41 | 17.43 | 17.38 | 17.40 | 1,308,653 | -0.01(-0.03%) |
Dec 02, 2013 | 17.43 | 17.44 | 17.40 | 17.41 | 2,181,249 | -0.01(-0.06%) |
Nov 29, 2013 | 17.42 | 17.43 | 17.41 | 17.42 | 561,719 | +0.01(+0.06%) |
Nov 27, 2013 | 17.39 | 17.41 | 17.39 | 17.41 | 4,909,026 | +0.01(+0.06%) |
Nov 26, 2013 | 17.39 | 17.40 | 17.37 | 17.40 | 800,662 | +0.02(+0.10%) |
Nov 25, 2013 | 17.38 | 17.39 | 17.37 | 17.38 | 1,634,670 | +0.02(+0.10%) |
Nov 22, 2013 | 17.35 | 17.36 | 17.34 | 17.36 | 902,873 | +0.02(+0.13%) |
Nov 21, 2013 | 17.32 | 17.35 | 17.32 | 17.34 | 1,138,408 | +0.03(+0.16%) |
Nov 20, 2013 | 17.34 | 17.35 | 17.31 | 17.31 | 1,234,364 | -0.02(-0.13%) |
Nov 19, 2013 | 17.32 | 17.34 | 17.30 | 17.34 | 888,447 | +0.01(+0.06%) |
Nov 18, 2013 | 17.32 | 17.34 | 17.31 | 17.32 | 1,833,243 | +0.01(+0.03%) |
Nov 15, 2013 | 17.30 | 17.32 | 17.26 | 17.32 | 2,169,663 | +0.03(+0.16%) |
Nov 14, 2013 | 17.28 | 17.30 | 17.28 | 17.29 | 2,888,348 | +0.02(+0.10%) |
Nov 12, 2013 | 17.30 | 17.30 | 17.27 | 17.27 | 800,040 | -0.02(-0.13%) |
Nov 11, 2013 | 17.31 | 17.33 | 17.28 | 17.30 | 737,213 | -0.01(-0.03%) |
Nov 08, 2013 | 17.31 | 17.31 | 17.28 | 17.30 | 1,350,620 | -0.01(-0.07%) |
Nov 07, 2013 | 17.30 | 17.31 | 17.27 | 17.31 | 1,147,176 | +0.00(+0.00%) |
Nov 06, 2013 | 17.30 | 17.31 | 17.29 | 17.31 | 1,716,905 | +0.03(+0.16%) |
Nov 05, 2013 | 17.30 | 17.30 | 17.27 | 17.28 | 1,686,277 | -0.01(-0.07%) |
Nov 04, 2013 | 17.30 | 17.33 | 17.27 | 17.30 | 2,471,982 | +0.03(+0.17%) |
Nov 01, 2013 | 17.31 | 17.32 | 17.26 | 17.27 | 3,152,486 | -0.02(-0.09%) |
Oct 31, 2013 | 17.27 | 17.29 | 17.25 | 17.28 | 1,445,655 | +0.04(+0.26%) |
Oct 30, 2013 | 17.27 | 17.27 | 17.24 | 17.24 | 1,521,743 | -0.03(-0.16%) |
Oct 29, 2013 | 17.26 | 17.27 | 17.24 | 17.27 | 852,323 | +0.02(+0.13%) |
Oct 28, 2013 | 17.27 | 17.27 | 17.23 | 17.24 | 844,125 | +0.01(+0.03%) |
Oct 25, 2013 | 17.27 | 17.28 | 17.23 | 17.24 | 2,812,714 | -0.01(-0.06%) |
Oct 24, 2013 | 17.27 | 17.27 | 17.24 | 17.25 | 1,524,835 | -0.01(-0.06%) |
Oct 23, 2013 | 17.24 | 17.28 | 17.22 | 17.26 | 4,707,428 | +0.02(+0.13%) |
Oct 22, 2013 | 17.23 | 17.28 | 17.20 | 17.24 | 3,554,377 | +0.03(+0.20%) |
Oct 21, 2013 | 17.24 | 17.27 | 17.18 | 17.20 | 6,951,144 | -0.02(-0.13%) |
Oct 18, 2013 | 17.21 | 17.25 | 17.21 | 17.23 | 1,855,689 | +0.03(+0.16%) |
Oct 17, 2013 | 17.18 | 17.20 | 17.16 | 17.20 | 1,754,064 | +0.04(+0.26%) |
Oct 16, 2013 | 17.16 | 17.18 | 17.14 | 17.15 | 1,475,361 | +0.01(+0.03%) |
Oct 15, 2013 | 17.16 | 17.18 | 17.13 | 17.15 | 1,160,847 | -0.01(-0.07%) |
Oct 14, 2013 | 17.12 | 17.17 | 17.12 | 17.16 | 612,839 | +0.00(+0.00%) |
Oct 11, 2013 | 17.14 | 17.17 | 17.13 | 17.16 | 1,196,084 | +0.01(+0.07%) |
Oct 10, 2013 | 17.12 | 17.15 | 17.10 | 17.15 | 1,230,519 | +0.04(+0.23%) |
Oct 09, 2013 | 17.13 | 17.13 | 17.09 | 17.11 | 1,790,952 | +0.02(+0.13%) |
Oct 08, 2013 | 17.09 | 17.12 | 17.09 | 17.09 | 2,244,611 | +0.00(+0.00%) |
Oct 07, 2013 | 17.08 | 17.10 | 17.07 | 17.09 | 1,000,656 | +0.01(+0.03%) |
Oct 04, 2013 | 17.09 | 17.11 | 17.08 | 17.08 | 1,254,545 | +0.01(+0.03%) |
Oct 03, 2013 | 17.06 | 17.09 | 17.06 | 17.08 | 978,072 | +0.00(+0.00%) |
Oct 02, 2013 | 17.05 | 17.08 | 17.04 | 17.08 | 1,387,901 | +0.03(+0.16%) |