Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.15 | 17.15 | 17.11 | 17.12 | 4,194,928 | -0.01(-0.07%) |
Jul 30, 2015 | 17.11 | 17.13 | 17.07 | 17.13 | 1,994,538 | +0.04(+0.21%) |
Jul 29, 2015 | 17.05 | 17.11 | 17.02 | 17.09 | 3,961,249 | +0.06(+0.35%) |
Jul 28, 2015 | 17.03 | 17.05 | 16.99 | 17.03 | 6,214,217 | +0.04(+0.21%) |
Jul 27, 2015 | 17.05 | 17.05 | 16.99 | 17.00 | 4,372,048 | -0.07(-0.39%) |
Jul 24, 2015 | 17.08 | 17.11 | 17.05 | 17.06 | 6,720,771 | -0.04(-0.25%) |
Jul 23, 2015 | 17.11 | 17.11 | 17.08 | 17.11 | 1,711,053 | -0.01(-0.04%) |
Jul 22, 2015 | 17.16 | 17.17 | 17.11 | 17.11 | 3,497,911 | -0.09(-0.53%) |
Jul 21, 2015 | 17.22 | 17.23 | 17.18 | 17.20 | 2,781,998 | -0.02(-0.14%) |
Jul 20, 2015 | 17.23 | 17.25 | 17.22 | 17.23 | 1,423,310 | -0.02(-0.10%) |
Jul 17, 2015 | 17.30 | 17.31 | 17.24 | 17.25 | 3,196,903 | -0.07(-0.42%) |
Jul 16, 2015 | 17.32 | 17.32 | 17.29 | 17.32 | 1,532,062 | +0.01(+0.07%) |
Jul 15, 2015 | 17.29 | 17.31 | 17.29 | 17.31 | 2,452,653 | +0.00(+0.00%) |
Jul 14, 2015 | 17.29 | 17.31 | 17.28 | 17.31 | 2,214,129 | +0.01(+0.07%) |
Jul 13, 2015 | 17.31 | 17.32 | 17.29 | 17.29 | 1,631,960 | +0.00(+0.00%) |
Jul 10, 2015 | 17.29 | 17.31 | 17.23 | 17.29 | 4,755,054 | +0.04(+0.21%) |
Jul 09, 2015 | 17.26 | 17.27 | 17.24 | 17.26 | 1,269,602 | +0.02(+0.14%) |
Jul 08, 2015 | 17.28 | 17.28 | 17.23 | 17.23 | 1,758,143 | -0.07(-0.42%) |
Jul 07, 2015 | 17.31 | 17.35 | 17.28 | 17.31 | 7,061,878 | -0.03(-0.17%) |
Jul 06, 2015 | 17.35 | 17.38 | 17.31 | 17.34 | 5,262,669 | -0.03(-0.17%) |
Jul 02, 2015 | 17.36 | 17.37 | 17.37 | 17.37 | 1,012,031 | +0.01(+0.03%) |
Jul 01, 2015 | 17.37 | 17.37 | 17.34 | 17.36 | 3,526,371 | +0.02(+0.13%) |
Jun 30, 2015 | 17.33 | 17.34 | 17.29 | 17.34 | 3,875,138 | +0.05(+0.31%) |
Jun 29, 2015 | 17.34 | 17.38 | 17.28 | 17.28 | 4,914,498 | -0.11(-0.62%) |
Jun 26, 2015 | 17.41 | 17.41 | 17.38 | 17.39 | 2,477,819 | -0.01(-0.07%) |
Jun 25, 2015 | 17.41 | 17.42 | 17.39 | 17.40 | 948,390 | -0.01(-0.07%) |
Jun 24, 2015 | 17.42 | 17.45 | 17.40 | 17.42 | 2,540,537 | -0.02(-0.10%) |
Jun 23, 2015 | 17.42 | 17.45 | 17.42 | 17.43 | 3,365,477 | +0.01(+0.03%) |
Jun 22, 2015 | 17.44 | 17.45 | 17.42 | 17.43 | 2,676,857 | +0.02(+0.10%) |
Jun 19, 2015 | 17.39 | 17.42 | 17.39 | 17.41 | 3,352,366 | +0.00(+0.00%) |
Jun 18, 2015 | 17.39 | 17.41 | 17.39 | 17.41 | 1,369,153 | +0.01(+0.07%) |
Jun 17, 2015 | 17.39 | 17.40 | 17.33 | 17.40 | 4,382,679 | +0.02(+0.14%) |
Jun 16, 2015 | 17.34 | 17.38 | 17.33 | 17.37 | 2,284,942 | +0.02(+0.14%) |
Jun 15, 2015 | 17.40 | 17.40 | 17.35 | 17.35 | 6,214,739 | -0.05(-0.28%) |
Jun 12, 2015 | 17.40 | 17.43 | 17.39 | 17.40 | 2,507,532 | -0.03(-0.17%) |
Jun 11, 2015 | 17.42 | 17.43 | 17.40 | 17.43 | 4,783,007 | +0.01(+0.07%) |
Jun 10, 2015 | 17.39 | 17.42 | 17.39 | 17.42 | 1,332,825 | +0.01(+0.07%) |
Jun 09, 2015 | 17.44 | 17.44 | 17.40 | 17.40 | 953,077 | -0.02(-0.14%) |
Jun 08, 2015 | 17.43 | 17.43 | 17.40 | 17.43 | 2,046,849 | +0.01(+0.07%) |
Jun 05, 2015 | 17.45 | 17.46 | 17.40 | 17.42 | 4,781,678 | -0.03(-0.17%) |
Jun 04, 2015 | 17.48 | 17.48 | 17.44 | 17.45 | 2,213,700 | -0.01(-0.07%) |
Jun 03, 2015 | 17.52 | 17.54 | 17.46 | 17.46 | 4,542,287 | -0.04(-0.21%) |
Jun 02, 2015 | 17.49 | 17.52 | 17.49 | 17.49 | 1,443,024 | -0.02(-0.10%) |
Jun 01, 2015 | 17.50 | 17.52 | 17.49 | 17.51 | 1,784,091 | -0.05(-0.27%) |
May 29, 2015 | 17.58 | 17.58 | 17.56 | 17.56 | 2,108,081 | -0.02(-0.14%) |
May 28, 2015 | 17.57 | 17.59 | 17.56 | 17.58 | 1,621,088 | +0.01(+0.03%) |
May 27, 2015 | 17.58 | 17.59 | 17.57 | 17.58 | 1,255,300 | +0.00(+0.00%) |
May 26, 2015 | 17.57 | 17.58 | 17.58 | 17.58 | 2,545,986 | +0.00(+0.00%) |
May 22, 2015 | 17.56 | 17.58 | 17.58 | 17.58 | 797,898 | +0.02(+0.10%) |
May 21, 2015 | 17.52 | 17.57 | 17.52 | 17.56 | 1,239,724 | +0.01(+0.07%) |
May 20, 2015 | 17.55 | 17.57 | 17.54 | 17.55 | 2,239,627 | -0.02(-0.10%) |
May 19, 2015 | 17.55 | 17.57 | 17.52 | 17.57 | 969,537 | -0.01(-0.03%) |
May 18, 2015 | 17.58 | 17.59 | 17.55 | 17.57 | 1,918,031 | -0.01(-0.03%) |
May 15, 2015 | 17.57 | 17.58 | 17.55 | 17.58 | 1,063,039 | +0.02(+0.12%) |
May 14, 2015 | 17.55 | 17.57 | 17.53 | 17.56 | 748,378 | +0.03(+0.19%) |
May 13, 2015 | 17.51 | 17.54 | 17.50 | 17.52 | 8,511,584 | +0.02(+0.14%) |
May 12, 2015 | 17.53 | 17.57 | 17.49 | 17.50 | 5,380,487 | -0.04(-0.20%) |
May 11, 2015 | 17.60 | 17.60 | 17.54 | 17.54 | 1,192,440 | -0.04(-0.24%) |
May 08, 2015 | 17.54 | 17.58 | 17.53 | 17.58 | 1,228,792 | +0.07(+0.38%) |
May 07, 2015 | 17.48 | 17.53 | 17.48 | 17.51 | 2,532,781 | +0.00(+0.00%) |
May 06, 2015 | 17.54 | 17.54 | 17.50 | 17.51 | 2,672,336 | -0.01(-0.07%) |
May 05, 2015 | 17.52 | 17.54 | 17.51 | 17.52 | 2,913,438 | -0.01(-0.07%) |
May 04, 2015 | 17.55 | 17.56 | 17.54 | 17.54 | 1,021,293 | -0.01(-0.03%) |
May 01, 2015 | 17.54 | 17.55 | 17.50 | 17.54 | 952,344 | +0.02(+0.12%) |
Apr 30, 2015 | 17.53 | 17.53 | 17.50 | 17.52 | 3,082,012 | -0.01(-0.03%) |
Apr 29, 2015 | 17.53 | 17.54 | 17.50 | 17.53 | 1,593,068 | -0.02(-0.10%) |
Apr 28, 2015 | 17.54 | 17.56 | 17.53 | 17.54 | 1,177,062 | -0.01(-0.07%) |
Apr 27, 2015 | 17.53 | 17.56 | 17.53 | 17.56 | 1,590,819 | +0.02(+0.14%) |
Apr 24, 2015 | 17.53 | 17.53 | 17.50 | 17.53 | 1,164,275 | +0.03(+0.17%) |
Apr 23, 2015 | 17.47 | 17.56 | 17.47 | 17.50 | 2,410,364 | -0.01(-0.07%) |
Apr 22, 2015 | 17.53 | 17.53 | 17.50 | 17.51 | 1,177,214 | +0.01(+0.07%) |
Apr 21, 2015 | 17.50 | 17.51 | 17.49 | 17.50 | 1,303,063 | +0.01(+0.03%) |
Apr 20, 2015 | 17.47 | 17.51 | 17.47 | 17.50 | 1,538,310 | +0.02(+0.14%) |
Apr 17, 2015 | 17.46 | 17.49 | 17.45 | 17.47 | 1,473,844 | -0.01(-0.07%) |
Apr 16, 2015 | 17.49 | 17.50 | 17.47 | 17.48 | 1,268,085 | +0.00(+0.00%) |
Apr 15, 2015 | 17.47 | 17.50 | 17.46 | 17.48 | 1,067,410 | +0.03(+0.17%) |
Apr 14, 2015 | 17.44 | 17.46 | 17.44 | 17.45 | 1,164,116 | +0.00(+0.00%) |
Apr 13, 2015 | 17.45 | 17.48 | 17.41 | 17.45 | 1,266,720 | +0.02(+0.10%) |
Apr 10, 2015 | 17.47 | 17.48 | 17.44 | 17.44 | 1,847,296 | -0.03(-0.17%) |
Apr 09, 2015 | 17.44 | 17.47 | 17.41 | 17.47 | 1,310,340 | +0.02(+0.14%) |
Apr 08, 2015 | 17.45 | 17.46 | 17.42 | 17.44 | 1,504,419 | +0.01(+0.03%) |
Apr 07, 2015 | 17.41 | 17.44 | 17.41 | 17.44 | 2,256,581 | +0.04(+0.24%) |
Apr 06, 2015 | 17.38 | 17.41 | 17.38 | 17.39 | 1,888,024 | +0.02(+0.14%) |
Apr 02, 2015 | 17.36 | 17.37 | 17.37 | 17.37 | 1,977,825 | +0.01(+0.03%) |
Apr 01, 2015 | 17.35 | 17.38 | 17.33 | 17.36 | 1,440,017 | +0.01(+0.04%) |
Mar 31, 2015 | 17.36 | 17.38 | 17.35 | 17.36 | 2,346,416 | -0.02(-0.10%) |
Mar 30, 2015 | 17.39 | 17.41 | 17.36 | 17.38 | 1,473,388 | +0.01(+0.07%) |
Mar 27, 2015 | 17.36 | 17.37 | 17.35 | 17.36 | 2,750,869 | +0.02(+0.14%) |
Mar 26, 2015 | 17.35 | 17.37 | 17.32 | 17.34 | 2,329,546 | +0.01(+0.03%) |
Mar 25, 2015 | 17.37 | 17.38 | 17.33 | 17.33 | 4,636,669 | -0.02(-0.10%) |
Mar 24, 2015 | 17.34 | 17.36 | 17.32 | 17.35 | 3,163,018 | +0.01(+0.07%) |
Mar 23, 2015 | 17.34 | 17.35 | 17.32 | 17.34 | 1,512,951 | +0.02(+0.14%) |
Mar 20, 2015 | 17.31 | 17.33 | 17.30 | 17.32 | 2,871,613 | +0.04(+0.24%) |
Mar 19, 2015 | 17.28 | 17.33 | 17.27 | 17.27 | 3,799,183 | -0.04(-0.21%) |
Mar 18, 2015 | 17.26 | 17.33 | 17.18 | 17.31 | 2,322,490 | +0.05(+0.28%) |
Mar 17, 2015 | 17.32 | 17.33 | 17.26 | 17.26 | 3,639,501 | -0.07(-0.38%) |
Mar 16, 2015 | 17.33 | 17.35 | 17.30 | 17.33 | 30,116,212 | +0.03(+0.17%) |
Mar 13, 2015 | 17.34 | 17.36 | 17.29 | 17.30 | 1,769,682 | -0.05(-0.31%) |
Mar 12, 2015 | 17.36 | 17.38 | 17.33 | 17.35 | 1,309,236 | +0.01(+0.07%) |
Mar 11, 2015 | 17.33 | 17.36 | 17.33 | 17.34 | 1,751,634 | +0.01(+0.07%) |
Mar 10, 2015 | 17.37 | 17.37 | 17.33 | 17.33 | 2,944,079 | -0.05(-0.27%) |
Mar 09, 2015 | 17.43 | 17.43 | 17.38 | 17.38 | 792,495 | -0.04(-0.21%) |
Mar 06, 2015 | 17.42 | 17.44 | 17.38 | 17.41 | 2,141,948 | -0.04(-0.24%) |
Mar 05, 2015 | 17.46 | 17.46 | 17.43 | 17.45 | 2,358,087 | +0.02(+0.10%) |
Mar 04, 2015 | 17.49 | 17.46 | 17.43 | 17.43 | 1,196,787 | -0.02(-0.14%) |
Mar 03, 2015 | 17.47 | 17.49 | 17.45 | 17.46 | 1,307,427 | -0.01(-0.07%) |
Mar 02, 2015 | 17.50 | 17.50 | 17.46 | 17.47 | 2,922,902 | -0.00(-0.00%) |
Feb 27, 2015 | 17.42 | 17.48 | 17.42 | 17.47 | 5,928,449 | +0.05(+0.31%) |
Feb 26, 2015 | 17.41 | 17.44 | 17.41 | 17.42 | 1,272,203 | +0.01(+0.07%) |
Feb 25, 2015 | 17.38 | 17.44 | 17.38 | 17.41 | 2,716,952 | +0.00(+0.00%) |
Feb 24, 2015 | 17.36 | 17.41 | 17.36 | 17.41 | 3,128,391 | +0.05(+0.27%) |
Feb 23, 2015 | 17.39 | 17.39 | 17.35 | 17.36 | 871,411 | +0.01(+0.07%) |
Feb 20, 2015 | 17.33 | 17.35 | 17.32 | 17.35 | 3,784,357 | +0.02(+0.10%) |
Feb 19, 2015 | 17.33 | 17.35 | 17.32 | 17.33 | 1,274,048 | +0.00(+0.00%) |
Feb 18, 2015 | 17.32 | 17.35 | 17.28 | 17.33 | 5,782,438 | +0.00(+0.00%) |
Feb 17, 2015 | 17.28 | 17.35 | 17.28 | 17.33 | 7,730,869 | +0.01(+0.07%) |
Feb 13, 2015 | 17.29 | 17.32 | 17.32 | 17.32 | 2,207,826 | +0.02(+0.14%) |
Feb 12, 2015 | 17.29 | 17.29 | 17.25 | 17.29 | 2,709,894 | +0.02(+0.10%) |
Feb 11, 2015 | 17.27 | 17.28 | 17.23 | 17.28 | 1,414,953 | +0.01(+0.03%) |
Feb 10, 2015 | 17.28 | 17.28 | 17.23 | 17.27 | 1,432,650 | +0.04(+0.24%) |
Feb 09, 2015 | 17.21 | 17.24 | 17.21 | 17.23 | 974,894 | +0.01(+0.03%) |
Feb 06, 2015 | 17.20 | 17.25 | 17.20 | 17.22 | 1,544,997 | +0.01(+0.03%) |
Feb 05, 2015 | 17.17 | 17.22 | 17.16 | 17.22 | 1,371,521 | +0.06(+0.35%) |
Feb 04, 2015 | 17.15 | 17.17 | 17.13 | 17.16 | 6,373,854 | +0.02(+0.14%) |
Feb 03, 2015 | 17.14 | 17.15 | 17.09 | 17.13 | 4,886,975 | +0.02(+0.10%) |
Feb 02, 2015 | 17.10 | 17.13 | 17.09 | 17.12 | 956,642 | +0.02(+0.11%) |
Jan 30, 2015 | 17.12 | 17.12 | 17.07 | 17.10 | 1,743,466 | -0.03(-0.17%) |
Jan 29, 2015 | 17.10 | 17.13 | 17.07 | 17.13 | 1,266,203 | +0.06(+0.35%) |
Jan 28, 2015 | 17.08 | 17.12 | 17.07 | 17.07 | 2,618,612 | -0.01(-0.07%) |
Jan 27, 2015 | 17.09 | 17.10 | 17.05 | 17.08 | 1,129,257 | -0.02(-0.14%) |
Jan 26, 2015 | 17.10 | 17.12 | 17.07 | 17.10 | 1,431,729 | +0.02(+0.10%) |
Jan 23, 2015 | 17.10 | 17.13 | 17.09 | 17.09 | 1,111,322 | -0.02(-0.10%) |
Jan 22, 2015 | 17.08 | 17.11 | 17.07 | 17.10 | 3,303,758 | +0.02(+0.14%) |
Jan 21, 2015 | 17.04 | 17.08 | 17.01 | 17.08 | 1,340,182 | +0.01(+0.03%) |
Jan 20, 2015 | 17.05 | 17.13 | 17.05 | 17.07 | 1,631,871 | -0.01(-0.07%) |
Jan 16, 2015 | 17.01 | 17.10 | 17.01 | 17.09 | 4,058,026 | +0.04(+0.21%) |
Jan 15, 2015 | 17.07 | 17.09 | 17.03 | 17.05 | 3,112,513 | -0.04(-0.24%) |
Jan 14, 2015 | 17.06 | 17.10 | 17.04 | 17.09 | 1,069,578 | -0.03(-0.17%) |
Jan 13, 2015 | 17.13 | 17.14 | 17.08 | 17.12 | 5,119,659 | -0.02(-0.10%) |
Jan 12, 2015 | 17.12 | 17.17 | 17.09 | 17.14 | 5,798,574 | +0.01(+0.07%) |
Jan 09, 2015 | 17.13 | 17.14 | 17.08 | 17.13 | 1,745,417 | +0.02(+0.10%) |
Jan 08, 2015 | 17.10 | 17.13 | 17.07 | 17.11 | 1,885,836 | +0.06(+0.38%) |
Jan 07, 2015 | 17.03 | 17.05 | 16.99 | 17.04 | 1,570,917 | +0.05(+0.31%) |
Jan 06, 2015 | 17.04 | 17.07 | 16.98 | 16.99 | 5,666,976 | -0.07(-0.41%) |
Jan 05, 2015 | 17.06 | 17.11 | 17.03 | 17.06 | 2,841,873 | -0.06(-0.34%) |
Jan 02, 2015 | 17.07 | 17.12 | 17.06 | 17.12 | 1,478,169 | +0.06(+0.38%) |
Dec 31, 2014 | 17.06 | 17.06 | 17.06 | 17.06 | 2,691,485 | -0.02(-0.10%) |
Dec 30, 2014 | 17.13 | 17.14 | 17.07 | 17.07 | 5,019,835 | -0.07(-0.41%) |
Dec 29, 2014 | 17.14 | 17.20 | 17.10 | 17.14 | 4,709,829 | +0.03(+0.18%) |
Dec 26, 2014 | 17.11 | 17.15 | 17.09 | 17.11 | 1,209,648 | +0.02(+0.10%) |
Dec 24, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 1,036,113 | -0.01(-0.03%) |
Dec 23, 2014 | 17.08 | 17.10 | 17.06 | 17.10 | 2,321,264 | +0.03(+0.17%) |
Dec 22, 2014 | 17.05 | 17.07 | 17.03 | 17.07 | 2,524,669 | +0.01(+0.03%) |
Dec 19, 2014 | 16.99 | 17.07 | 16.97 | 17.07 | 6,577,573 | +0.09(+0.55%) |
Dec 18, 2014 | 16.94 | 17.03 | 16.94 | 16.97 | 2,020,587 | +0.08(+0.49%) |
Dec 17, 2014 | 16.70 | 16.90 | 16.70 | 16.89 | 6,823,165 | +0.20(+1.20%) |
Dec 16, 2014 | 16.73 | 16.78 | 16.68 | 16.69 | 4,269,244 | -0.15(-0.87%) |
Dec 15, 2014 | 16.87 | 16.88 | 16.80 | 16.84 | 3,641,702 | -0.03(-0.17%) |
Dec 12, 2014 | 16.87 | 16.90 | 16.82 | 16.87 | 5,153,856 | -0.04(-0.21%) |
Dec 11, 2014 | 16.96 | 16.97 | 16.89 | 16.90 | 6,701,767 | -0.06(-0.38%) |
Dec 10, 2014 | 17.06 | 17.06 | 16.96 | 16.97 | 4,824,286 | -0.10(-0.59%) |
Dec 09, 2014 | 17.07 | 17.13 | 17.04 | 17.07 | 4,347,885 | -0.06(-0.34%) |
Dec 08, 2014 | 17.17 | 17.17 | 17.12 | 17.13 | 3,163,431 | -0.07(-0.41%) |
Dec 05, 2014 | 17.22 | 17.22 | 17.16 | 17.20 | 4,141,236 | -0.01(-0.07%) |
Dec 04, 2014 | 17.21 | 17.23 | 17.21 | 17.21 | 1,212,117 | -0.02(-0.14%) |
Dec 03, 2014 | 17.21 | 17.24 | 17.20 | 17.23 | 3,100,561 | +0.01(+0.07%) |
Dec 02, 2014 | 17.21 | 17.25 | 17.20 | 17.22 | 2,412,471 | -0.02(-0.10%) |
Dec 01, 2014 | 17.28 | 17.31 | 17.23 | 17.24 | 3,595,927 | -0.02(-0.14%) |
Nov 28, 2014 | 17.32 | 17.32 | 17.26 | 17.26 | 863,183 | -0.09(-0.51%) |
Nov 26, 2014 | 17.35 | 17.35 | 17.35 | 17.35 | 627,265 | +0.00(+0.00%) |
Nov 25, 2014 | 17.34 | 17.35 | 17.31 | 17.35 | 1,147,240 | +0.01(+0.07%) |
Nov 24, 2014 | 17.33 | 17.38 | 17.32 | 17.34 | 1,960,972 | +0.01(+0.07%) |
Nov 21, 2014 | 17.31 | 17.33 | 17.28 | 17.33 | 1,369,631 | +0.04(+0.24%) |
Nov 20, 2014 | 17.27 | 17.30 | 17.26 | 17.28 | 2,215,007 | +0.00(+0.00%) |
Nov 19, 2014 | 17.29 | 17.31 | 17.26 | 17.28 | 3,958,702 | -0.04(-0.20%) |
Nov 18, 2014 | 17.33 | 17.33 | 17.31 | 17.32 | 2,444,268 | -0.01(-0.07%) |
Nov 17, 2014 | 17.34 | 17.35 | 17.30 | 17.33 | 2,275,400 | -0.01(-0.03%) |
Nov 14, 2014 | 17.38 | 17.39 | 17.34 | 17.34 | 2,203,645 | -0.04(-0.24%) |
Nov 13, 2014 | 17.44 | 17.44 | 17.38 | 17.38 | 1,315,668 | -0.05(-0.30%) |
Nov 12, 2014 | 17.46 | 17.46 | 17.42 | 17.43 | 2,708,610 | -0.02(-0.13%) |
Nov 11, 2014 | 17.44 | 17.46 | 17.44 | 17.45 | 1,042,059 | +0.02(+0.13%) |
Nov 10, 2014 | 17.41 | 17.44 | 17.41 | 17.43 | 1,291,829 | +0.01(+0.07%) |
Nov 07, 2014 | 17.42 | 17.43 | 17.40 | 17.42 | 2,159,292 | -0.01(-0.03%) |
Nov 06, 2014 | 17.43 | 17.43 | 17.40 | 17.42 | 2,803,507 | +0.01(+0.07%) |
Nov 05, 2014 | 17.43 | 17.45 | 17.40 | 17.41 | 1,803,082 | -0.01(-0.07%) |
Nov 04, 2014 | 17.41 | 17.45 | 17.41 | 17.42 | 6,145,194 | +0.00(+0.00%) |
Nov 03, 2014 | 17.45 | 17.45 | 17.41 | 17.42 | 2,332,663 | -0.02(-0.10%) |
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%) |