Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.44 | 17.45 | 17.41 | 17.44 | 2,022,658 | +0.02(+0.10%) |
Oct 30, 2014 | 17.40 | 17.43 | 17.39 | 17.43 | 2,194,645 | +0.02(+0.13%) |
Oct 29, 2014 | 17.43 | 17.44 | 17.39 | 17.40 | 1,340,661 | -0.02(-0.13%) |
Oct 28, 2014 | 17.43 | 17.45 | 17.38 | 17.43 | 2,236,168 | +0.03(+0.17%) |
Oct 27, 2014 | 17.43 | 17.43 | 17.39 | 17.40 | 1,636,704 | -0.03(-0.17%) |
Oct 24, 2014 | 17.42 | 17.43 | 17.39 | 17.43 | 1,997,756 | +0.02(+0.13%) |
Oct 23, 2014 | 17.44 | 17.44 | 17.39 | 17.40 | 3,145,553 | +0.01(+0.03%) |
Oct 22, 2014 | 17.44 | 17.44 | 17.36 | 17.40 | 4,178,219 | -0.02(-0.13%) |
Oct 21, 2014 | 17.41 | 17.45 | 17.36 | 17.42 | 7,016,432 | +0.06(+0.34%) |
Oct 20, 2014 | 17.30 | 17.36 | 17.29 | 17.36 | 2,557,260 | +0.08(+0.44%) |
Oct 17, 2014 | 17.25 | 17.36 | 17.21 | 17.29 | 6,605,678 | +0.12(+0.71%) |
Oct 16, 2014 | 17.10 | 17.20 | 17.08 | 17.16 | 6,703,632 | +0.01(+0.03%) |
Oct 15, 2014 | 17.12 | 17.17 | 17.08 | 17.16 | 5,439,803 | -0.01(-0.07%) |
Oct 14, 2014 | 17.20 | 17.22 | 17.16 | 17.17 | 4,416,012 | -0.03(-0.17%) |
Oct 13, 2014 | 17.25 | 17.25 | 17.18 | 17.20 | 1,318,633 | -0.02(-0.14%) |
Oct 10, 2014 | 17.27 | 17.31 | 17.22 | 17.22 | 3,592,459 | -0.09(-0.50%) |
Oct 09, 2014 | 17.40 | 17.42 | 17.31 | 17.31 | 3,468,047 | -0.11(-0.63%) |
Oct 08, 2014 | 17.40 | 17.43 | 17.38 | 17.42 | 3,131,290 | +0.02(+0.10%) |
Oct 07, 2014 | 17.45 | 17.45 | 17.40 | 17.40 | 3,661,792 | -0.05(-0.27%) |
Oct 06, 2014 | 17.45 | 17.47 | 17.43 | 17.45 | 2,584,310 | +0.01(+0.03%) |
Oct 03, 2014 | 17.40 | 17.45 | 17.36 | 17.44 | 6,350,207 | +0.07(+0.40%) |
Oct 02, 2014 | 17.37 | 17.40 | 17.34 | 17.37 | 1,855,867 | -0.01(-0.07%) |
Oct 01, 2014 | 17.36 | 17.39 | 17.35 | 17.38 | 3,907,150 | +0.04(+0.21%) |
Sep 30, 2014 | 17.31 | 17.35 | 17.30 | 17.35 | 2,525,964 | +0.06(+0.33%) |
Sep 29, 2014 | 17.31 | 17.32 | 17.27 | 17.29 | 2,392,172 | -0.08(-0.43%) |
Sep 26, 2014 | 17.36 | 17.38 | 17.30 | 17.37 | 6,873,938 | -0.01(-0.07%) |
Sep 25, 2014 | 17.42 | 17.42 | 17.36 | 17.38 | 3,309,319 | -0.06(-0.33%) |
Sep 24, 2014 | 17.46 | 17.46 | 17.42 | 17.43 | 1,993,628 | -0.02(-0.10%) |
Sep 23, 2014 | 17.49 | 17.51 | 17.45 | 17.45 | 1,402,566 | -0.06(-0.36%) |
Sep 22, 2014 | 17.52 | 17.53 | 17.49 | 17.52 | 5,232,744 | +0.01(+0.03%) |
Sep 19, 2014 | 17.50 | 17.53 | 17.50 | 17.51 | 1,497,692 | +0.01(+0.03%) |
Sep 18, 2014 | 17.51 | 17.53 | 17.50 | 17.50 | 907,204 | +0.00(+0.00%) |
Sep 17, 2014 | 17.49 | 17.52 | 17.47 | 17.50 | 1,424,349 | +0.02(+0.13%) |
Sep 16, 2014 | 17.49 | 17.50 | 17.48 | 17.48 | 1,472,195 | -0.01(-0.07%) |
Sep 15, 2014 | 17.48 | 17.52 | 17.48 | 17.49 | 1,078,481 | -0.01(-0.03%) |
Sep 12, 2014 | 17.53 | 17.53 | 17.49 | 17.50 | 917,832 | -0.02(-0.13%) |
Sep 11, 2014 | 17.52 | 17.53 | 17.51 | 17.52 | 1,001,483 | -0.01(-0.07%) |
Sep 10, 2014 | 17.54 | 17.54 | 17.52 | 17.53 | 1,743,705 | -0.01(-0.03%) |
Sep 09, 2014 | 17.57 | 17.57 | 17.54 | 17.54 | 1,090,713 | -0.03(-0.20%) |
Sep 08, 2014 | 17.57 | 17.59 | 17.57 | 17.57 | 747,234 | -0.02(-0.10%) |
Sep 05, 2014 | 17.60 | 17.62 | 17.59 | 17.59 | 2,552,673 | +0.00(+0.00%) |
Sep 04, 2014 | 17.63 | 17.64 | 17.59 | 17.59 | 2,081,796 | -0.03(-0.20%) |
Sep 03, 2014 | 17.65 | 17.65 | 17.62 | 17.63 | 885,103 | -0.02(-0.10%) |
Sep 02, 2014 | 17.65 | 17.65 | 17.61 | 17.64 | 699,554 | +0.01(+0.04%) |
Aug 29, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 1,031,044 | -0.01(-0.03%) |
Aug 28, 2014 | 17.64 | 17.65 | 17.62 | 17.64 | 856,269 | -0.01(-0.03%) |
Aug 27, 2014 | 17.64 | 17.65 | 17.63 | 17.65 | 1,519,513 | +0.02(+0.13%) |
Aug 26, 2014 | 17.62 | 17.63 | 17.60 | 17.62 | 987,985 | +0.02(+0.10%) |
Aug 25, 2014 | 17.63 | 17.63 | 17.60 | 17.61 | 704,917 | +0.00(+0.00%) |
Aug 22, 2014 | 17.61 | 17.62 | 17.60 | 17.61 | 786,022 | -0.01(-0.03%) |
Aug 21, 2014 | 17.62 | 17.62 | 17.60 | 17.61 | 966,921 | +0.00(+0.00%) |
Aug 20, 2014 | 17.61 | 17.62 | 17.60 | 17.61 | 1,593,911 | -0.01(-0.03%) |
Aug 19, 2014 | 17.61 | 17.63 | 17.59 | 17.62 | 1,287,104 | +0.02(+0.10%) |
Aug 18, 2014 | 17.57 | 17.61 | 17.57 | 17.60 | 1,824,321 | +0.03(+0.20%) |
Aug 15, 2014 | 17.57 | 17.58 | 17.54 | 17.57 | 1,430,395 | +0.01(+0.07%) |
Aug 14, 2014 | 17.55 | 17.57 | 17.54 | 17.55 | 2,000,426 | +0.01(+0.07%) |
Aug 13, 2014 | 17.53 | 17.55 | 17.52 | 17.54 | 1,084,543 | +0.04(+0.23%) |
Aug 12, 2014 | 17.51 | 17.51 | 17.49 | 17.50 | 1,978,316 | +0.02(+0.10%) |
Aug 11, 2014 | 17.47 | 17.50 | 17.47 | 17.49 | 1,411,300 | +0.00(+0.00%) |
Aug 08, 2014 | 17.45 | 17.49 | 17.41 | 17.49 | 1,010,052 | +0.05(+0.30%) |
Aug 07, 2014 | 17.42 | 17.45 | 17.41 | 17.43 | 2,278,867 | +0.03(+0.20%) |
Aug 06, 2014 | 17.40 | 17.42 | 17.38 | 17.40 | 15,432,006 | -0.01(-0.03%) |
Aug 05, 2014 | 17.43 | 17.43 | 17.38 | 17.41 | 3,702,476 | -0.02(-0.10%) |
Aug 04, 2014 | 17.37 | 17.42 | 17.37 | 17.42 | 1,929,412 | +0.05(+0.30%) |
Aug 01, 2014 | 17.38 | 17.45 | 17.31 | 17.37 | 6,561,277 | -0.09(-0.50%) |
Jul 31, 2014 | 17.46 | 17.47 | 17.41 | 17.46 | 5,431,237 | -0.06(-0.36%) |
Jul 30, 2014 | 17.58 | 17.59 | 17.50 | 17.52 | 3,865,820 | -0.05(-0.29%) |
Jul 29, 2014 | 17.59 | 17.61 | 17.57 | 17.57 | 1,419,277 | -0.01(-0.07%) |
Jul 28, 2014 | 17.58 | 17.61 | 17.58 | 17.58 | 2,606,301 | -0.01(-0.07%) |
Jul 25, 2014 | 17.61 | 17.62 | 17.59 | 17.59 | 927,902 | -0.02(-0.10%) |
Jul 24, 2014 | 17.62 | 17.62 | 17.60 | 17.61 | 1,206,473 | +0.01(+0.03%) |
Jul 23, 2014 | 17.59 | 17.62 | 17.59 | 17.61 | 1,179,537 | +0.02(+0.13%) |
Jul 22, 2014 | 17.58 | 17.60 | 17.58 | 17.58 | 1,968,102 | +0.01(+0.03%) |
Jul 21, 2014 | 17.58 | 17.58 | 17.56 | 17.58 | 2,180,969 | +0.00(+0.00%) |
Jul 18, 2014 | 17.54 | 17.59 | 17.54 | 17.58 | 2,666,650 | +0.03(+0.20%) |
Jul 17, 2014 | 17.62 | 17.62 | 17.51 | 17.54 | 7,955,049 | -0.07(-0.39%) |
Jul 16, 2014 | 17.63 | 17.64 | 17.61 | 17.61 | 2,518,452 | -0.02(-0.13%) |
Jul 15, 2014 | 17.68 | 17.69 | 17.63 | 17.64 | 2,687,598 | -0.03(-0.20%) |
Jul 14, 2014 | 17.68 | 17.69 | 17.67 | 17.67 | 918,828 | +0.00(+0.00%) |
Jul 11, 2014 | 17.66 | 17.68 | 17.65 | 17.67 | 907,259 | +0.02(+0.10%) |
Jul 10, 2014 | 17.69 | 17.70 | 17.65 | 17.65 | 1,657,202 | -0.05(-0.26%) |
Jul 09, 2014 | 17.72 | 17.73 | 17.69 | 17.70 | 1,610,304 | -0.02(-0.10%) |
Jul 08, 2014 | 17.73 | 17.73 | 17.72 | 17.72 | 784,544 | -0.02(-0.10%) |
Jul 07, 2014 | 17.73 | 17.74 | 17.72 | 17.73 | 1,018,843 | +0.01(+0.03%) |
Jul 03, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 801,837 | +0.01(+0.03%) |
Jul 02, 2014 | 17.72 | 17.73 | 17.72 | 17.72 | 836,569 | -0.01(-0.03%) |
Jul 01, 2014 | 17.73 | 17.76 | 17.72 | 17.73 | 1,350,844 | +0.01(+0.04%) |
Jun 30, 2014 | 17.72 | 17.72 | 17.70 | 17.72 | 920,151 | +0.01(+0.06%) |
Jun 27, 2014 | 17.71 | 17.72 | 17.70 | 17.71 | 1,159,638 | -0.01(-0.03%) |
Jun 26, 2014 | 17.72 | 17.72 | 17.70 | 17.71 | 648,776 | -0.01(-0.03%) |
Jun 25, 2014 | 17.71 | 17.72 | 17.71 | 17.72 | 1,228,285 | +0.00(+0.00%) |
Jun 24, 2014 | 17.71 | 17.73 | 17.70 | 17.72 | 1,191,322 | +0.00(+0.00%) |
Jun 23, 2014 | 17.71 | 17.72 | 17.70 | 17.72 | 1,250,081 | +0.01(+0.06%) |
Jun 20, 2014 | 17.71 | 17.71 | 17.70 | 17.71 | 1,010,737 | +0.01(+0.06%) |
Jun 19, 2014 | 17.73 | 17.73 | 17.70 | 17.70 | 1,420,983 | -0.02(-0.13%) |
Jun 18, 2014 | 17.70 | 17.72 | 17.69 | 17.72 | 1,700,995 | +0.03(+0.16%) |
Jun 17, 2014 | 17.69 | 17.69 | 17.68 | 17.69 | 1,069,348 | +0.00(+0.00%) |
Jun 16, 2014 | 17.68 | 17.69 | 17.68 | 17.69 | 653,145 | +0.01(+0.03%) |
Jun 13, 2014 | 17.68 | 17.69 | 17.66 | 17.69 | 666,286 | +0.01(+0.07%) |
Jun 12, 2014 | 17.68 | 17.68 | 17.66 | 17.67 | 2,083,922 | +0.01(+0.03%) |
Jun 11, 2014 | 17.66 | 17.67 | 17.66 | 17.67 | 1,047,896 | +0.01(+0.03%) |
Jun 10, 2014 | 17.67 | 17.67 | 17.66 | 17.66 | 1,519,396 | +0.01(+0.03%) |
Jun 06, 2014 | 17.65 | 17.67 | 17.64 | 17.66 | 915,402 | +0.01(+0.03%) |
Jun 05, 2014 | 17.63 | 17.66 | 17.63 | 17.65 | 1,753,553 | +0.02(+0.10%) |
Jun 04, 2014 | 17.65 | 17.65 | 17.62 | 17.63 | 2,769,586 | -0.01(-0.03%) |
Jun 03, 2014 | 17.66 | 17.66 | 17.63 | 17.64 | 1,545,756 | -0.02(-0.10%) |
Jun 02, 2014 | 17.64 | 17.67 | 17.64 | 17.66 | 1,398,296 | +0.00(+0.02%) |
May 30, 2014 | 17.64 | 17.66 | 17.64 | 17.65 | 4,524,573 | +0.01(+0.06%) |
May 29, 2014 | 17.64 | 17.65 | 17.62 | 17.64 | 1,488,217 | +0.01(+0.03%) |
May 28, 2014 | 17.64 | 17.64 | 17.62 | 17.64 | 924,411 | +0.00(+0.00%) |
May 27, 2014 | 17.62 | 17.64 | 17.62 | 17.64 | 958,832 | +0.02(+0.10%) |
May 23, 2014 | 17.62 | 17.62 | 17.62 | 17.62 | 779,119 | +0.01(+0.03%) |
May 22, 2014 | 17.62 | 17.62 | 17.61 | 17.61 | 667,400 | -0.01(-0.08%) |
May 21, 2014 | 17.62 | 17.63 | 17.61 | 17.63 | 1,501,584 | +0.01(+0.08%) |
May 20, 2014 | 17.61 | 17.62 | 17.60 | 17.61 | 1,139,594 | -0.01(-0.03%) |
May 19, 2014 | 17.63 | 17.63 | 17.61 | 17.62 | 825,315 | +0.01(+0.03%) |
May 16, 2014 | 17.59 | 17.61 | 17.59 | 17.61 | 851,808 | +0.02(+0.13%) |
May 15, 2014 | 17.62 | 17.62 | 17.58 | 17.59 | 2,369,425 | -0.02(-0.13%) |
May 14, 2014 | 17.61 | 17.62 | 17.61 | 17.61 | 1,900,443 | +0.00(+0.00%) |
May 13, 2014 | 17.60 | 17.61 | 17.60 | 17.61 | 1,395,147 | +0.00(+0.00%) |
May 12, 2014 | 17.59 | 17.61 | 17.59 | 17.61 | 1,136,436 | +0.02(+0.13%) |
May 09, 2014 | 17.58 | 17.60 | 17.57 | 17.59 | 1,118,847 | +0.01(+0.06%) |
May 08, 2014 | 17.59 | 17.59 | 17.57 | 17.58 | 2,341,043 | -0.01(-0.06%) |
May 07, 2014 | 17.59 | 17.60 | 17.58 | 17.59 | 1,799,124 | +0.00(+0.00%) |
May 06, 2014 | 17.60 | 17.60 | 17.57 | 17.59 | 7,642,865 | +0.01(+0.03%) |
May 05, 2014 | 17.57 | 17.59 | 17.56 | 17.58 | 1,157,361 | +0.02(+0.10%) |
May 02, 2014 | 17.57 | 17.58 | 17.56 | 17.57 | 1,645,995 | -0.01(-0.06%) |
May 01, 2014 | 17.57 | 17.58 | 17.56 | 17.58 | 2,243,434 | +0.01(+0.05%) |
Apr 30, 2014 | 17.57 | 17.58 | 17.56 | 17.57 | 1,410,415 | +0.01(+0.03%) |
Apr 29, 2014 | 17.56 | 17.58 | 17.55 | 17.56 | 1,072,449 | -0.01(-0.06%) |
Apr 28, 2014 | 17.56 | 17.58 | 17.54 | 17.58 | 1,184,623 | +0.02(+0.10%) |
Apr 25, 2014 | 17.55 | 17.56 | 17.54 | 17.56 | 2,604,880 | +0.01(+0.06%) |
Apr 24, 2014 | 17.55 | 17.55 | 17.52 | 17.55 | 971,820 | +0.02(+0.10%) |
Apr 23, 2014 | 17.55 | 17.55 | 17.52 | 17.53 | 1,423,010 | -0.02(-0.11%) |
Apr 22, 2014 | 17.55 | 17.55 | 17.54 | 17.55 | 1,490,774 | +0.01(+0.05%) |
Apr 21, 2014 | 17.54 | 17.55 | 17.54 | 17.54 | 1,398,392 | +0.01(+0.07%) |
Apr 17, 2014 | 17.53 | 17.53 | 17.53 | 17.53 | 1,339,886 | +0.01(+0.03%) |
Apr 16, 2014 | 17.54 | 17.54 | 17.52 | 17.52 | 2,564,773 | -0.01(-0.03%) |
Apr 15, 2014 | 17.54 | 17.54 | 17.52 | 17.53 | 1,446,324 | +0.00(+0.00%) |
Apr 14, 2014 | 17.54 | 17.55 | 17.52 | 17.53 | 1,354,350 | +0.01(+0.03%) |
Apr 11, 2014 | 17.52 | 17.54 | 17.51 | 17.52 | 1,357,676 | +0.00(+0.00%) |
Apr 10, 2014 | 17.55 | 17.55 | 17.52 | 17.52 | 1,825,550 | -0.02(-0.10%) |
Apr 09, 2014 | 17.53 | 17.54 | 17.52 | 17.54 | 1,109,680 | +0.02(+0.13%) |
Apr 08, 2014 | 17.50 | 17.54 | 17.50 | 17.52 | 1,033,352 | +0.00(+0.00%) |
Apr 07, 2014 | 17.52 | 17.53 | 17.50 | 17.52 | 2,371,531 | +0.00(+0.00%) |
Apr 04, 2014 | 17.50 | 17.52 | 17.50 | 17.52 | 822,620 | +0.02(+0.13%) |
Apr 03, 2014 | 17.50 | 17.51 | 17.49 | 17.50 | 1,748,239 | +0.02(+0.10%) |
Apr 02, 2014 | 17.52 | 17.53 | 17.48 | 17.48 | 2,010,903 | -0.02(-0.13%) |
Apr 01, 2014 | 17.50 | 17.51 | 17.48 | 17.50 | 2,096,828 | +0.00(+0.00%) |
Mar 31, 2014 | 17.51 | 17.51 | 17.49 | 17.50 | 2,018,012 | +0.01(+0.03%) |
Mar 28, 2014 | 17.49 | 17.51 | 17.48 | 17.50 | 1,272,413 | +0.00(+0.00%) |
Mar 27, 2014 | 17.51 | 17.51 | 17.48 | 17.50 | 1,606,888 | +0.01(+0.03%) |
Mar 26, 2014 | 17.50 | 17.51 | 17.47 | 17.49 | 15,611,576 | +0.00(+0.00%) |
Mar 25, 2014 | 17.56 | 17.56 | 17.47 | 17.49 | 10,526,615 | +0.01(+0.03%) |
Mar 24, 2014 | 17.45 | 17.48 | 17.45 | 17.48 | 3,290,287 | +0.04(+0.23%) |
Mar 21, 2014 | 17.46 | 17.47 | 17.44 | 17.44 | 1,017,158 | +0.00(+0.00%) |
Mar 20, 2014 | 17.43 | 17.46 | 17.43 | 17.44 | 1,274,862 | +0.01(+0.06%) |
Mar 19, 2014 | 17.50 | 17.50 | 17.43 | 17.43 | 1,251,061 | -0.04(-0.21%) |
Mar 18, 2014 | 17.48 | 17.48 | 17.46 | 17.47 | 1,183,335 | -0.00(-0.02%) |
Mar 17, 2014 | 17.47 | 17.47 | 17.44 | 17.47 | 5,074,356 | +0.02(+0.13%) |
Mar 14, 2014 | 17.44 | 17.46 | 17.44 | 17.45 | 1,167,101 | +0.01(+0.03%) |
Mar 13, 2014 | 17.48 | 17.48 | 17.44 | 17.44 | 3,362,906 | -0.02(-0.13%) |
Mar 12, 2014 | 17.46 | 17.47 | 17.44 | 17.47 | 2,538,830 | +0.01(+0.06%) |
Mar 11, 2014 | 17.46 | 17.47 | 17.44 | 17.46 | 1,027,565 | -0.01(-0.03%) |
Mar 10, 2014 | 17.44 | 17.48 | 17.44 | 17.46 | 3,184,317 | +0.01(+0.03%) |
Mar 07, 2014 | 17.48 | 17.49 | 17.45 | 17.46 | 3,523,867 | -0.03(-0.16%) |
Mar 06, 2014 | 17.51 | 17.51 | 17.47 | 17.48 | 4,456,953 | -0.01(-0.03%) |
Mar 05, 2014 | 17.49 | 17.50 | 17.48 | 17.49 | 1,795,180 | -0.01(-0.06%) |
Mar 04, 2014 | 17.47 | 17.51 | 17.47 | 17.50 | 8,177,767 | +0.03(+0.16%) |
Mar 03, 2014 | 17.47 | 17.47 | 17.45 | 17.47 | 1,134,593 | +0.00(+0.00%) |
Feb 28, 2014 | 17.47 | 17.48 | 17.46 | 17.47 | 2,558,975 | +0.00(+0.00%) |
Feb 27, 2014 | 17.46 | 17.48 | 17.45 | 17.47 | 1,532,202 | +0.01(+0.06%) |
Feb 26, 2014 | 17.45 | 17.46 | 17.44 | 17.46 | 985,678 | +0.01(+0.06%) |
Feb 25, 2014 | 17.46 | 17.46 | 17.44 | 17.45 | 1,715,657 | +0.00(+0.00%) |
Feb 24, 2014 | 17.46 | 17.46 | 17.44 | 17.45 | 3,309,479 | +0.02(+0.13%) |
Feb 21, 2014 | 17.44 | 17.44 | 17.41 | 17.43 | 1,706,603 | +0.01(+0.03%) |
Feb 20, 2014 | 17.39 | 17.42 | 17.39 | 17.42 | 832,080 | +0.04(+0.23%) |
Feb 19, 2014 | 17.38 | 17.42 | 17.38 | 17.38 | 1,951,222 | +0.00(+0.00%) |
Feb 18, 2014 | 17.39 | 17.39 | 17.37 | 17.38 | 1,447,289 | +0.01(+0.03%) |
Feb 14, 2014 | 17.39 | 17.38 | 17.38 | 17.38 | 897,552 | -0.01(-0.03%) |
Feb 13, 2014 | 17.34 | 17.39 | 17.33 | 17.38 | 1,194,781 | +0.03(+0.16%) |
Feb 12, 2014 | 17.37 | 17.38 | 17.34 | 17.35 | 1,328,893 | +0.00(+0.00%) |
Feb 11, 2014 | 17.34 | 17.37 | 17.34 | 17.35 | 1,563,279 | +0.01(+0.06%) |
Feb 10, 2014 | 17.34 | 17.35 | 17.33 | 17.34 | 2,087,984 | +0.01(+0.03%) |
Feb 07, 2014 | 17.30 | 17.34 | 17.29 | 17.34 | 1,926,954 | +0.04(+0.26%) |
Feb 06, 2014 | 17.25 | 17.30 | 17.25 | 17.29 | 2,521,611 | +0.05(+0.29%) |
Feb 05, 2014 | 17.26 | 17.28 | 17.24 | 17.24 | 4,340,414 | -0.01(-0.07%) |
Feb 04, 2014 | 17.25 | 17.28 | 17.24 | 17.25 | 2,516,877 | +0.01(+0.07%) |
Feb 03, 2014 | 17.28 | 17.31 | 17.22 | 17.24 | 3,409,504 | -0.06(-0.34%) |
Jan 31, 2014 | 17.28 | 17.30 | 17.27 | 17.30 | 1,284,026 | -0.01(-0.06%) |
Jan 30, 2014 | 17.29 | 17.31 | 17.28 | 17.31 | 3,070,259 | +0.03(+0.16%) |
Jan 29, 2014 | 17.28 | 17.29 | 17.27 | 17.28 | 3,618,797 | -0.02(-0.10%) |
Jan 28, 2014 | 17.27 | 17.30 | 17.24 | 17.30 | 4,802,322 | +0.06(+0.36%) |
Jan 27, 2014 | 17.32 | 17.33 | 17.24 | 17.24 | 6,573,655 | -0.04(-0.26%) |
Jan 24, 2014 | 17.34 | 17.34 | 17.28 | 17.28 | 3,282,172 | -0.07(-0.42%) |
Jan 23, 2014 | 17.36 | 17.36 | 17.35 | 17.36 | 1,695,436 | -0.01(-0.06%) |
Jan 22, 2014 | 17.36 | 17.37 | 17.35 | 17.37 | 1,962,234 | +0.01(+0.03%) |
Jan 21, 2014 | 17.36 | 17.37 | 17.35 | 17.36 | 1,609,108 | +0.03(+0.16%) |
Jan 17, 2014 | 17.35 | 17.33 | 17.33 | 17.33 | 3,662,939 | -0.01(-0.03%) |
Jan 16, 2014 | 17.36 | 17.36 | 17.33 | 17.34 | 2,206,432 | +0.01(+0.03%) |
Jan 15, 2014 | 17.33 | 17.35 | 17.33 | 17.33 | 2,138,765 | +0.00(+0.00%) |
Jan 14, 2014 | 17.32 | 17.34 | 17.31 | 17.33 | 2,481,428 | +0.03(+0.19%) |
Jan 13, 2014 | 17.32 | 17.33 | 17.29 | 17.30 | 1,121,018 | -0.01(-0.06%) |
Jan 10, 2014 | 17.32 | 17.33 | 17.29 | 17.31 | 2,966,063 | +0.01(+0.03%) |
Jan 09, 2014 | 17.32 | 17.33 | 17.29 | 17.31 | 767,044 | +0.01(+0.03%) |
Jan 08, 2014 | 17.32 | 17.33 | 17.28 | 17.30 | 1,454,532 | -0.01(-0.06%) |
Jan 07, 2014 | 17.33 | 17.33 | 17.29 | 17.31 | 1,404,035 | +0.00(+0.00%) |
Jan 06, 2014 | 17.30 | 17.32 | 17.29 | 17.31 | 1,443,989 | +0.02(+0.10%) |
Jan 03, 2014 | 17.29 | 17.30 | 17.28 | 17.29 | 1,404,176 | +0.02(+0.13%) |
Jan 02, 2014 | 17.27 | 17.28 | 17.25 | 17.27 | 2,339,035 | -0.01(-0.03%) |
Dec 31, 2013 | 17.28 | 17.28 | 17.28 | 17.28 | 1,016,481 | +0.00(+0.00%) |
Dec 30, 2013 | 17.27 | 17.28 | 17.26 | 17.28 | 1,651,006 | +0.03(+0.19%) |
Dec 27, 2013 | 17.27 | 17.27 | 17.24 | 17.24 | 1,595,931 | -0.01(-0.07%) |
Dec 26, 2013 | 17.26 | 17.27 | 17.23 | 17.26 | 847,602 | +0.01(+0.03%) |
Dec 24, 2013 | 17.26 | 17.26 | 17.24 | 17.25 | 464,850 | +0.01(+0.03%) |
Dec 23, 2013 | 17.23 | 17.25 | 17.23 | 17.25 | 1,772,879 | +0.02(+0.13%) |
Dec 20, 2013 | 17.21 | 17.25 | 17.21 | 17.22 | 2,358,691 | +0.00(+0.00%) |
Dec 19, 2013 | 17.23 | 17.24 | 17.21 | 17.22 | 2,832,900 | -0.02(-0.13%) |
Dec 18, 2013 | 17.22 | 17.25 | 17.20 | 17.25 | 1,474,961 | +0.04(+0.23%) |
Dec 17, 2013 | 17.21 | 17.23 | 17.19 | 17.21 | 1,701,711 | -0.01(-0.06%) |
Dec 16, 2013 | 17.20 | 17.22 | 17.20 | 17.22 | 1,888,152 | +0.04(+0.26%) |
Dec 13, 2013 | 17.20 | 17.21 | 17.17 | 17.17 | 2,198,888 | -0.01(-0.07%) |
Dec 12, 2013 | 17.21 | 17.21 | 17.17 | 17.18 | 3,622,939 | +0.00(+0.00%) |
Dec 11, 2013 | 17.21 | 17.21 | 17.18 | 17.18 | 1,275,452 | -0.02(-0.10%) |
Dec 10, 2013 | 17.22 | 17.23 | 17.20 | 17.20 | 1,678,604 | -0.02(-0.10%) |
Dec 09, 2013 | 17.22 | 17.23 | 17.20 | 17.22 | 1,174,010 | +0.02(+0.10%) |
Dec 06, 2013 | 17.18 | 17.22 | 17.17 | 17.20 | 2,224,242 | +0.03(+0.20%) |
Dec 05, 2013 | 17.20 | 17.20 | 17.17 | 17.17 | 2,047,501 | -0.02(-0.10%) |
Dec 04, 2013 | 17.20 | 17.22 | 17.15 | 17.18 | 1,481,971 | +0.00(+0.00%) |
Dec 03, 2013 | 17.19 | 17.21 | 17.16 | 17.18 | 1,325,404 | -0.01(-0.03%) |
Dec 02, 2013 | 17.21 | 17.22 | 17.18 | 17.19 | 2,209,170 | -0.01(-0.06%) |
Nov 29, 2013 | 17.20 | 17.21 | 17.19 | 17.20 | 568,909 | +0.01(+0.07%) |
Nov 27, 2013 | 17.17 | 17.19 | 17.17 | 17.19 | 4,971,865 | +0.01(+0.06%) |
Nov 26, 2013 | 17.17 | 17.18 | 17.15 | 17.18 | 810,911 | +0.02(+0.10%) |
Nov 25, 2013 | 17.16 | 17.17 | 17.15 | 17.16 | 1,655,595 | +0.02(+0.10%) |
Nov 22, 2013 | 17.13 | 17.14 | 17.12 | 17.14 | 914,430 | +0.02(+0.13%) |
Nov 21, 2013 | 17.10 | 17.13 | 17.10 | 17.12 | 1,152,980 | +0.03(+0.16%) |
Nov 20, 2013 | 17.12 | 17.13 | 17.09 | 17.09 | 1,250,165 | -0.02(-0.13%) |
Nov 19, 2013 | 17.10 | 17.12 | 17.08 | 17.12 | 899,820 | +0.01(+0.07%) |
Nov 18, 2013 | 17.10 | 17.12 | 17.09 | 17.10 | 1,856,710 | +0.01(+0.03%) |
Nov 15, 2013 | 17.08 | 17.10 | 17.04 | 17.10 | 2,197,436 | +0.03(+0.16%) |
Nov 14, 2013 | 17.07 | 17.08 | 17.06 | 17.07 | 2,925,321 | +0.02(+0.10%) |
Nov 12, 2013 | 17.08 | 17.08 | 17.05 | 17.05 | 810,281 | -0.02(-0.13%) |
Nov 11, 2013 | 17.09 | 17.11 | 17.06 | 17.08 | 746,649 | -0.01(-0.03%) |
Nov 08, 2013 | 17.09 | 17.09 | 17.07 | 17.08 | 1,367,909 | -0.01(-0.06%) |
Nov 07, 2013 | 17.08 | 17.09 | 17.05 | 17.09 | 1,161,861 | +0.00(+0.00%) |
Nov 06, 2013 | 17.08 | 17.09 | 17.07 | 17.09 | 1,738,883 | +0.03(+0.16%) |
Nov 05, 2013 | 17.08 | 17.08 | 17.05 | 17.07 | 1,707,863 | -0.01(-0.07%) |
Nov 04, 2013 | 17.08 | 17.11 | 17.05 | 17.08 | 2,503,625 | +0.03(+0.17%) |