Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.70 | 17.70 | 17.67 | 17.67 | 2,094,535 | -0.02(-0.14%) |
May 28, 2015 | 17.68 | 17.70 | 17.67 | 17.70 | 1,610,671 | +0.01(+0.03%) |
May 27, 2015 | 17.70 | 17.70 | 17.68 | 17.69 | 1,247,234 | +0.00(+0.00%) |
May 26, 2015 | 17.68 | 17.69 | 17.69 | 17.69 | 2,529,627 | +0.00(+0.00%) |
May 22, 2015 | 17.67 | 17.69 | 17.69 | 17.69 | 792,771 | +0.02(+0.10%) |
May 21, 2015 | 17.64 | 17.68 | 17.64 | 17.67 | 1,231,758 | +0.01(+0.07%) |
May 20, 2015 | 17.66 | 17.68 | 17.65 | 17.66 | 2,225,236 | -0.02(-0.10%) |
May 19, 2015 | 17.66 | 17.68 | 17.63 | 17.68 | 963,307 | -0.01(-0.03%) |
May 18, 2015 | 17.69 | 17.70 | 17.67 | 17.68 | 1,905,707 | -0.01(-0.03%) |
May 15, 2015 | 17.68 | 17.69 | 17.67 | 17.69 | 1,056,208 | +0.02(+0.12%) |
May 14, 2015 | 17.66 | 17.68 | 17.64 | 17.67 | 743,570 | +0.03(+0.19%) |
May 13, 2015 | 17.62 | 17.65 | 17.61 | 17.64 | 8,456,894 | +0.02(+0.14%) |
May 12, 2015 | 17.64 | 17.68 | 17.60 | 17.61 | 5,345,915 | -0.04(-0.21%) |
May 11, 2015 | 17.71 | 17.71 | 17.65 | 17.65 | 1,184,778 | -0.04(-0.24%) |
May 08, 2015 | 17.65 | 17.69 | 17.64 | 17.69 | 1,220,896 | +0.07(+0.38%) |
May 07, 2015 | 17.59 | 17.64 | 17.59 | 17.62 | 2,516,507 | +0.00(+0.00%) |
May 06, 2015 | 17.65 | 17.65 | 17.61 | 17.62 | 2,655,165 | -0.01(-0.07%) |
May 05, 2015 | 17.64 | 17.65 | 17.63 | 17.64 | 2,894,718 | -0.01(-0.07%) |
May 04, 2015 | 17.66 | 17.67 | 17.65 | 17.65 | 1,014,731 | -0.01(-0.03%) |
May 01, 2015 | 17.65 | 17.66 | 17.62 | 17.65 | 946,224 | +0.02(+0.12%) |
Apr 30, 2015 | 17.64 | 17.64 | 17.62 | 17.63 | 3,062,209 | -0.01(-0.03%) |
Apr 29, 2015 | 17.64 | 17.65 | 17.61 | 17.64 | 1,582,832 | -0.02(-0.10%) |
Apr 28, 2015 | 17.65 | 17.67 | 17.64 | 17.66 | 1,169,498 | -0.01(-0.07%) |
Apr 27, 2015 | 17.64 | 17.67 | 17.64 | 17.67 | 1,580,597 | +0.02(+0.14%) |
Apr 24, 2015 | 17.64 | 17.65 | 17.62 | 17.64 | 1,156,794 | +0.03(+0.17%) |
Apr 23, 2015 | 17.58 | 17.67 | 17.58 | 17.61 | 2,394,876 | -0.01(-0.07%) |
Apr 22, 2015 | 17.64 | 17.64 | 17.61 | 17.63 | 1,169,650 | +0.01(+0.07%) |
Apr 21, 2015 | 17.61 | 17.63 | 17.61 | 17.61 | 1,294,690 | +0.01(+0.03%) |
Apr 20, 2015 | 17.58 | 17.63 | 17.58 | 17.61 | 1,528,426 | +0.02(+0.14%) |
Apr 17, 2015 | 17.57 | 17.60 | 17.56 | 17.58 | 1,464,374 | -0.01(-0.07%) |
Apr 16, 2015 | 17.60 | 17.61 | 17.58 | 17.60 | 1,259,937 | +0.00(+0.00%) |
Apr 15, 2015 | 17.58 | 17.61 | 17.58 | 17.60 | 1,060,552 | +0.03(+0.17%) |
Apr 14, 2015 | 17.55 | 17.57 | 17.55 | 17.57 | 1,156,636 | +0.00(+0.00%) |
Apr 13, 2015 | 17.56 | 17.59 | 17.52 | 17.57 | 1,258,581 | +0.02(+0.10%) |
Apr 10, 2015 | 17.58 | 17.59 | 17.55 | 17.55 | 1,835,427 | -0.03(-0.17%) |
Apr 09, 2015 | 17.55 | 17.58 | 17.52 | 17.58 | 1,301,920 | +0.02(+0.14%) |
Apr 08, 2015 | 17.57 | 17.57 | 17.53 | 17.55 | 1,494,753 | +0.01(+0.03%) |
Apr 07, 2015 | 17.52 | 17.55 | 17.52 | 17.55 | 2,242,081 | +0.04(+0.24%) |
Apr 06, 2015 | 17.49 | 17.52 | 17.49 | 17.51 | 1,875,892 | +0.02(+0.14%) |
Apr 02, 2015 | 17.48 | 17.48 | 17.48 | 17.48 | 1,965,116 | +0.01(+0.03%) |
Apr 01, 2015 | 17.46 | 17.49 | 17.44 | 17.48 | 1,430,764 | +0.01(+0.04%) |
Mar 31, 2015 | 17.47 | 17.49 | 17.47 | 17.47 | 2,331,339 | -0.02(-0.10%) |
Mar 30, 2015 | 17.50 | 17.52 | 17.47 | 17.49 | 1,463,921 | +0.01(+0.07%) |
Mar 27, 2015 | 17.48 | 17.48 | 17.46 | 17.48 | 2,733,194 | +0.02(+0.14%) |
Mar 26, 2015 | 17.46 | 17.48 | 17.43 | 17.45 | 2,314,578 | +0.01(+0.03%) |
Mar 25, 2015 | 17.48 | 17.49 | 17.45 | 17.45 | 4,606,877 | -0.02(-0.10%) |
Mar 24, 2015 | 17.45 | 17.47 | 17.43 | 17.46 | 3,142,695 | +0.01(+0.07%) |
Mar 23, 2015 | 17.45 | 17.46 | 17.43 | 17.45 | 1,503,229 | +0.02(+0.14%) |
Mar 20, 2015 | 17.42 | 17.45 | 17.41 | 17.43 | 2,853,162 | +0.04(+0.24%) |
Mar 19, 2015 | 17.39 | 17.45 | 17.39 | 17.39 | 3,774,772 | -0.04(-0.21%) |
Mar 18, 2015 | 17.37 | 17.44 | 17.29 | 17.42 | 2,307,567 | +0.05(+0.28%) |
Mar 17, 2015 | 17.43 | 17.44 | 17.37 | 17.37 | 3,616,116 | -0.07(-0.38%) |
Mar 16, 2015 | 17.44 | 17.46 | 17.42 | 17.44 | 29,922,702 | +0.03(+0.17%) |
Mar 13, 2015 | 17.45 | 17.47 | 17.40 | 17.41 | 1,758,312 | -0.05(-0.31%) |
Mar 12, 2015 | 17.47 | 17.49 | 17.45 | 17.46 | 1,300,824 | +0.01(+0.07%) |
Mar 11, 2015 | 17.45 | 17.47 | 17.44 | 17.45 | 1,740,379 | +0.01(+0.07%) |
Mar 10, 2015 | 17.48 | 17.48 | 17.44 | 17.44 | 2,925,163 | -0.05(-0.27%) |
Mar 09, 2015 | 17.54 | 17.54 | 17.49 | 17.49 | 787,403 | -0.04(-0.20%) |
Mar 06, 2015 | 17.53 | 17.55 | 17.49 | 17.52 | 2,128,185 | -0.04(-0.24%) |
Mar 05, 2015 | 17.57 | 17.58 | 17.55 | 17.57 | 2,342,935 | +0.02(+0.10%) |
Mar 04, 2015 | 17.61 | 17.57 | 17.54 | 17.55 | 1,189,097 | -0.02(-0.14%) |
Mar 03, 2015 | 17.58 | 17.61 | 17.56 | 17.57 | 1,299,026 | -0.01(-0.07%) |
Mar 02, 2015 | 17.61 | 17.61 | 17.57 | 17.58 | 2,904,121 | -0.00(-0.00%) |
Feb 27, 2015 | 17.53 | 17.60 | 17.53 | 17.58 | 5,890,357 | +0.05(+0.31%) |
Feb 26, 2015 | 17.52 | 17.55 | 17.52 | 17.53 | 1,264,029 | +0.01(+0.07%) |
Feb 25, 2015 | 17.49 | 17.55 | 17.49 | 17.52 | 2,699,495 | +0.00(+0.00%) |
Feb 24, 2015 | 17.48 | 17.52 | 17.47 | 17.52 | 3,108,290 | +0.05(+0.27%) |
Feb 23, 2015 | 17.51 | 17.51 | 17.46 | 17.47 | 865,812 | +0.01(+0.07%) |
Feb 20, 2015 | 17.44 | 17.46 | 17.43 | 17.46 | 3,760,041 | +0.02(+0.10%) |
Feb 19, 2015 | 17.44 | 17.46 | 17.43 | 17.44 | 1,265,862 | +0.00(+0.00%) |
Feb 18, 2015 | 17.43 | 17.46 | 17.39 | 17.44 | 5,745,284 | +0.00(+0.00%) |
Feb 17, 2015 | 17.39 | 17.46 | 17.39 | 17.44 | 7,681,195 | +0.01(+0.07%) |
Feb 13, 2015 | 17.41 | 17.43 | 17.43 | 17.43 | 2,193,640 | +0.02(+0.14%) |
Feb 12, 2015 | 17.41 | 17.41 | 17.36 | 17.41 | 2,692,481 | +0.02(+0.10%) |
Feb 11, 2015 | 17.38 | 17.39 | 17.34 | 17.39 | 1,405,861 | +0.01(+0.03%) |
Feb 10, 2015 | 17.39 | 17.39 | 17.34 | 17.38 | 1,423,444 | +0.04(+0.24%) |
Feb 09, 2015 | 17.32 | 17.35 | 17.32 | 17.34 | 968,630 | +0.01(+0.03%) |
Feb 06, 2015 | 17.32 | 17.37 | 17.32 | 17.33 | 1,535,070 | +0.01(+0.03%) |
Feb 05, 2015 | 17.28 | 17.33 | 17.27 | 17.33 | 1,362,708 | +0.06(+0.35%) |
Feb 04, 2015 | 17.26 | 17.29 | 17.24 | 17.27 | 6,332,899 | +0.02(+0.14%) |
Feb 03, 2015 | 17.25 | 17.26 | 17.20 | 17.24 | 4,855,574 | +0.02(+0.10%) |
Feb 02, 2015 | 17.21 | 17.24 | 17.20 | 17.23 | 950,495 | +0.02(+0.11%) |
Jan 30, 2015 | 17.23 | 17.23 | 17.18 | 17.21 | 1,732,264 | -0.03(-0.17%) |
Jan 29, 2015 | 17.21 | 17.24 | 17.18 | 17.24 | 1,258,067 | +0.06(+0.35%) |
Jan 28, 2015 | 17.19 | 17.23 | 17.18 | 17.18 | 2,601,786 | -0.01(-0.07%) |
Jan 27, 2015 | 17.20 | 17.21 | 17.16 | 17.19 | 1,122,001 | -0.02(-0.14%) |
Jan 26, 2015 | 17.21 | 17.23 | 17.18 | 17.21 | 1,422,530 | +0.02(+0.10%) |
Jan 23, 2015 | 17.21 | 17.24 | 17.20 | 17.20 | 1,104,182 | -0.02(-0.10%) |
Jan 22, 2015 | 17.19 | 17.22 | 17.18 | 17.21 | 3,282,530 | +0.02(+0.14%) |
Jan 21, 2015 | 17.15 | 17.19 | 17.12 | 17.19 | 1,331,571 | +0.01(+0.03%) |
Jan 20, 2015 | 17.16 | 17.24 | 17.16 | 17.18 | 1,621,385 | -0.01(-0.07%) |
Jan 16, 2015 | 17.12 | 17.21 | 17.12 | 17.20 | 4,031,952 | +0.04(+0.21%) |
Jan 15, 2015 | 17.18 | 17.20 | 17.14 | 17.16 | 3,092,514 | -0.04(-0.24%) |
Jan 14, 2015 | 17.17 | 17.21 | 17.15 | 17.20 | 1,062,705 | -0.03(-0.17%) |
Jan 13, 2015 | 17.24 | 17.26 | 17.19 | 17.23 | 5,086,763 | -0.02(-0.10%) |
Jan 12, 2015 | 17.23 | 17.28 | 17.20 | 17.25 | 5,761,316 | +0.01(+0.07%) |
Jan 09, 2015 | 17.24 | 17.26 | 17.19 | 17.24 | 1,734,202 | +0.02(+0.10%) |
Jan 08, 2015 | 17.21 | 17.24 | 17.18 | 17.22 | 1,873,718 | +0.07(+0.38%) |
Jan 07, 2015 | 17.14 | 17.16 | 17.10 | 17.15 | 1,560,823 | +0.05(+0.31%) |
Jan 06, 2015 | 17.15 | 17.18 | 17.09 | 17.10 | 5,630,564 | -0.07(-0.41%) |
Jan 05, 2015 | 17.17 | 17.22 | 17.14 | 17.17 | 2,823,613 | -0.06(-0.34%) |
Jan 02, 2015 | 17.18 | 17.23 | 17.17 | 17.23 | 1,468,671 | +0.07(+0.38%) |
Dec 31, 2014 | 17.17 | 17.17 | 17.17 | 17.17 | 2,674,191 | -0.02(-0.10%) |
Dec 30, 2014 | 17.24 | 17.25 | 17.18 | 17.18 | 4,987,581 | -0.07(-0.41%) |
Dec 29, 2014 | 17.26 | 17.31 | 17.21 | 17.26 | 4,679,566 | +0.03(+0.18%) |
Dec 26, 2014 | 17.22 | 17.26 | 17.20 | 17.22 | 1,201,876 | +0.02(+0.10%) |
Dec 24, 2014 | 17.21 | 17.21 | 17.21 | 17.21 | 1,029,455 | -0.01(-0.03%) |
Dec 23, 2014 | 17.19 | 17.21 | 17.17 | 17.21 | 2,306,349 | +0.03(+0.17%) |
Dec 22, 2014 | 17.16 | 17.18 | 17.14 | 17.18 | 2,508,447 | +0.01(+0.03%) |
Dec 19, 2014 | 17.10 | 17.18 | 17.08 | 17.18 | 6,535,309 | +0.09(+0.55%) |
Dec 18, 2014 | 17.05 | 17.14 | 17.05 | 17.08 | 2,007,604 | +0.08(+0.49%) |
Dec 17, 2014 | 16.80 | 17.01 | 16.80 | 17.00 | 6,779,323 | +0.20(+1.20%) |
Dec 16, 2014 | 16.83 | 16.89 | 16.79 | 16.80 | 4,241,812 | -0.15(-0.87%) |
Dec 15, 2014 | 16.98 | 16.99 | 16.91 | 16.95 | 3,618,302 | -0.03(-0.17%) |
Dec 12, 2014 | 16.98 | 17.01 | 16.93 | 16.98 | 5,120,741 | -0.04(-0.21%) |
Dec 11, 2014 | 17.06 | 17.08 | 17.00 | 17.01 | 6,658,705 | -0.07(-0.38%) |
Dec 10, 2014 | 17.17 | 17.17 | 17.06 | 17.08 | 4,793,288 | -0.10(-0.58%) |
Dec 09, 2014 | 17.18 | 17.24 | 17.15 | 17.18 | 4,319,948 | -0.06(-0.34%) |
Dec 08, 2014 | 17.28 | 17.28 | 17.23 | 17.24 | 3,143,105 | -0.07(-0.41%) |
Dec 05, 2014 | 17.33 | 17.33 | 17.27 | 17.31 | 4,114,627 | -0.01(-0.07%) |
Dec 04, 2014 | 17.32 | 17.34 | 17.32 | 17.32 | 1,204,329 | -0.02(-0.14%) |
Dec 03, 2014 | 17.32 | 17.35 | 17.31 | 17.34 | 3,080,639 | +0.01(+0.07%) |
Dec 02, 2014 | 17.32 | 17.36 | 17.31 | 17.33 | 2,396,970 | -0.02(-0.10%) |
Dec 01, 2014 | 17.40 | 17.42 | 17.34 | 17.35 | 3,572,822 | -0.02(-0.14%) |
Nov 28, 2014 | 17.43 | 17.43 | 17.37 | 17.37 | 857,637 | -0.09(-0.51%) |
Nov 26, 2014 | 17.46 | 17.46 | 17.46 | 17.46 | 623,235 | +0.00(+0.00%) |
Nov 25, 2014 | 17.45 | 17.46 | 17.43 | 17.46 | 1,139,868 | +0.01(+0.07%) |
Nov 24, 2014 | 17.44 | 17.49 | 17.43 | 17.45 | 1,948,372 | +0.01(+0.07%) |
Nov 21, 2014 | 17.43 | 17.44 | 17.39 | 17.44 | 1,360,830 | +0.04(+0.24%) |
Nov 20, 2014 | 17.38 | 17.41 | 17.37 | 17.40 | 2,200,775 | +0.00(+0.00%) |
Nov 19, 2014 | 17.40 | 17.43 | 17.37 | 17.40 | 3,933,266 | -0.04(-0.20%) |
Nov 18, 2014 | 17.44 | 17.44 | 17.42 | 17.43 | 2,428,562 | -0.01(-0.07%) |
Nov 17, 2014 | 17.45 | 17.47 | 17.41 | 17.44 | 2,260,780 | -0.01(-0.03%) |
Nov 14, 2014 | 17.49 | 17.50 | 17.45 | 17.45 | 2,189,486 | -0.04(-0.24%) |
Nov 13, 2014 | 17.55 | 17.55 | 17.49 | 17.49 | 1,307,214 | -0.05(-0.30%) |
Nov 12, 2014 | 17.57 | 17.57 | 17.53 | 17.54 | 2,691,206 | -0.02(-0.13%) |
Nov 11, 2014 | 17.56 | 17.57 | 17.56 | 17.57 | 1,035,364 | +0.02(+0.13%) |
Nov 10, 2014 | 17.52 | 17.56 | 17.52 | 17.54 | 1,283,528 | +0.01(+0.07%) |
Nov 07, 2014 | 17.54 | 17.54 | 17.51 | 17.53 | 2,145,418 | -0.01(-0.03%) |
Nov 06, 2014 | 17.54 | 17.55 | 17.51 | 17.54 | 2,785,493 | +0.01(+0.07%) |
Nov 05, 2014 | 17.54 | 17.56 | 17.52 | 17.53 | 1,791,497 | -0.01(-0.07%) |
Nov 04, 2014 | 17.53 | 17.56 | 17.52 | 17.54 | 6,105,708 | +0.00(+0.00%) |
Nov 03, 2014 | 17.56 | 17.56 | 17.53 | 17.54 | 2,317,674 | -0.02(-0.10%) |
Oct 31, 2014 | 17.55 | 17.56 | 17.53 | 17.56 | 2,009,662 | +0.02(+0.10%) |
Oct 30, 2014 | 17.51 | 17.55 | 17.50 | 17.54 | 2,180,543 | +0.02(+0.13%) |
Oct 29, 2014 | 17.54 | 17.55 | 17.50 | 17.51 | 1,332,046 | -0.02(-0.13%) |
Oct 28, 2014 | 17.54 | 17.56 | 17.50 | 17.54 | 2,221,799 | +0.03(+0.17%) |
Oct 27, 2014 | 17.54 | 17.54 | 17.50 | 17.51 | 1,626,187 | -0.03(-0.17%) |
Oct 24, 2014 | 17.53 | 17.54 | 17.50 | 17.54 | 1,984,920 | +0.02(+0.13%) |
Oct 23, 2014 | 17.56 | 17.56 | 17.51 | 17.51 | 3,125,342 | +0.01(+0.03%) |
Oct 22, 2014 | 17.56 | 17.56 | 17.48 | 17.51 | 4,151,372 | -0.02(-0.13%) |
Oct 21, 2014 | 17.52 | 17.56 | 17.48 | 17.53 | 6,971,348 | +0.06(+0.34%) |
Oct 20, 2014 | 17.42 | 17.47 | 17.40 | 17.47 | 2,540,829 | +0.08(+0.44%) |
Oct 17, 2014 | 17.36 | 17.47 | 17.32 | 17.40 | 6,563,234 | +0.12(+0.71%) |
Oct 16, 2014 | 17.21 | 17.31 | 17.19 | 17.27 | 6,660,559 | +0.01(+0.03%) |
Oct 15, 2014 | 17.23 | 17.28 | 17.19 | 17.27 | 5,404,850 | -0.01(-0.07%) |
Oct 14, 2014 | 17.32 | 17.33 | 17.27 | 17.28 | 4,387,637 | -0.03(-0.17%) |
Oct 13, 2014 | 17.36 | 17.36 | 17.29 | 17.31 | 1,310,160 | -0.02(-0.14%) |
Oct 10, 2014 | 17.39 | 17.42 | 17.33 | 17.33 | 3,569,375 | -0.09(-0.50%) |
Oct 09, 2014 | 17.51 | 17.53 | 17.42 | 17.42 | 3,445,763 | -0.11(-0.64%) |
Oct 08, 2014 | 17.51 | 17.54 | 17.50 | 17.53 | 3,111,170 | +0.02(+0.10%) |
Oct 07, 2014 | 17.57 | 17.57 | 17.51 | 17.51 | 3,638,263 | -0.05(-0.27%) |
Oct 06, 2014 | 17.57 | 17.58 | 17.54 | 17.56 | 2,567,705 | +0.01(+0.03%) |
Oct 03, 2014 | 17.51 | 17.56 | 17.47 | 17.56 | 6,309,404 | +0.07(+0.40%) |
Oct 02, 2014 | 17.49 | 17.51 | 17.46 | 17.49 | 1,843,942 | -0.01(-0.07%) |
Oct 01, 2014 | 17.47 | 17.50 | 17.46 | 17.50 | 3,882,045 | +0.04(+0.21%) |
Sep 30, 2014 | 17.42 | 17.47 | 17.42 | 17.46 | 2,509,733 | +0.06(+0.34%) |
Sep 29, 2014 | 17.42 | 17.43 | 17.38 | 17.40 | 2,376,801 | -0.08(-0.43%) |
Sep 26, 2014 | 17.47 | 17.49 | 17.41 | 17.48 | 6,829,769 | -0.01(-0.07%) |
Sep 25, 2014 | 17.53 | 17.54 | 17.47 | 17.49 | 3,288,055 | -0.06(-0.33%) |
Sep 24, 2014 | 17.57 | 17.57 | 17.53 | 17.55 | 1,980,818 | -0.02(-0.10%) |
Sep 23, 2014 | 17.60 | 17.62 | 17.56 | 17.56 | 1,393,554 | -0.06(-0.36%) |
Sep 22, 2014 | 17.63 | 17.65 | 17.60 | 17.63 | 5,199,121 | +0.01(+0.03%) |
Sep 19, 2014 | 17.62 | 17.64 | 17.62 | 17.62 | 1,488,068 | +0.01(+0.03%) |
Sep 18, 2014 | 17.62 | 17.65 | 17.61 | 17.62 | 901,375 | +0.00(+0.00%) |
Sep 17, 2014 | 17.61 | 17.63 | 17.58 | 17.62 | 1,415,197 | +0.02(+0.13%) |
Sep 16, 2014 | 17.61 | 17.62 | 17.59 | 17.59 | 1,462,736 | -0.01(-0.07%) |
Sep 15, 2014 | 17.59 | 17.63 | 17.59 | 17.61 | 1,071,551 | -0.01(-0.03%) |
Sep 12, 2014 | 17.64 | 17.64 | 17.60 | 17.61 | 911,934 | -0.02(-0.13%) |
Sep 11, 2014 | 17.63 | 17.65 | 17.62 | 17.63 | 995,048 | -0.01(-0.07%) |
Sep 10, 2014 | 17.66 | 17.66 | 17.63 | 17.65 | 1,732,501 | -0.01(-0.03%) |
Sep 09, 2014 | 17.68 | 17.69 | 17.65 | 17.65 | 1,083,705 | -0.04(-0.20%) |
Sep 08, 2014 | 17.69 | 17.70 | 17.68 | 17.69 | 742,433 | -0.02(-0.10%) |
Sep 05, 2014 | 17.71 | 17.73 | 17.70 | 17.70 | 2,536,271 | +0.00(+0.00%) |
Sep 04, 2014 | 17.75 | 17.76 | 17.70 | 17.70 | 2,068,420 | -0.04(-0.20%) |
Sep 03, 2014 | 17.76 | 17.76 | 17.73 | 17.74 | 879,415 | -0.02(-0.10%) |
Sep 02, 2014 | 17.76 | 17.76 | 17.73 | 17.76 | 695,059 | +0.01(+0.04%) |
Aug 29, 2014 | 17.76 | 17.75 | 17.75 | 17.75 | 1,024,419 | -0.01(-0.03%) |
Aug 28, 2014 | 17.75 | 17.76 | 17.73 | 17.76 | 850,767 | -0.01(-0.03%) |
Aug 27, 2014 | 17.75 | 17.76 | 17.74 | 17.76 | 1,509,750 | +0.02(+0.13%) |
Aug 26, 2014 | 17.74 | 17.74 | 17.72 | 17.74 | 981,637 | +0.02(+0.10%) |
Aug 25, 2014 | 17.74 | 17.74 | 17.71 | 17.72 | 700,388 | +0.00(+0.00%) |
Aug 22, 2014 | 17.73 | 17.73 | 17.71 | 17.72 | 780,971 | -0.01(-0.03%) |
Aug 21, 2014 | 17.73 | 17.74 | 17.72 | 17.73 | 960,708 | +0.00(+0.00%) |
Aug 20, 2014 | 17.72 | 17.74 | 17.71 | 17.73 | 1,583,669 | -0.01(-0.03%) |
Aug 19, 2014 | 17.72 | 17.74 | 17.70 | 17.73 | 1,278,834 | +0.02(+0.10%) |
Aug 18, 2014 | 17.69 | 17.72 | 17.69 | 17.72 | 1,812,599 | +0.03(+0.20%) |
Aug 15, 2014 | 17.68 | 17.69 | 17.65 | 17.68 | 1,421,204 | +0.01(+0.07%) |
Aug 14, 2014 | 17.66 | 17.69 | 17.65 | 17.67 | 1,987,573 | +0.01(+0.07%) |
Aug 13, 2014 | 17.64 | 17.66 | 17.63 | 17.66 | 1,077,574 | +0.04(+0.23%) |
Aug 12, 2014 | 17.62 | 17.63 | 17.60 | 17.62 | 1,965,604 | +0.02(+0.10%) |
Aug 11, 2014 | 17.58 | 17.62 | 17.58 | 17.60 | 1,402,232 | +0.00(+0.00%) |
Aug 08, 2014 | 17.56 | 17.60 | 17.52 | 17.60 | 1,003,562 | +0.05(+0.30%) |
Aug 07, 2014 | 17.53 | 17.56 | 17.52 | 17.55 | 2,264,225 | +0.03(+0.20%) |
Aug 06, 2014 | 17.51 | 17.53 | 17.49 | 17.51 | 15,332,848 | -0.01(-0.03%) |
Aug 05, 2014 | 17.54 | 17.55 | 17.49 | 17.52 | 3,678,686 | -0.02(-0.10%) |
Aug 04, 2014 | 17.48 | 17.53 | 17.48 | 17.53 | 1,917,015 | +0.05(+0.30%) |
Aug 01, 2014 | 17.49 | 17.56 | 17.42 | 17.48 | 6,519,117 | -0.09(-0.50%) |
Jul 31, 2014 | 17.57 | 17.58 | 17.52 | 17.57 | 5,396,339 | -0.06(-0.36%) |
Jul 30, 2014 | 17.69 | 17.70 | 17.61 | 17.63 | 3,840,981 | -0.05(-0.29%) |
Jul 29, 2014 | 17.71 | 17.72 | 17.68 | 17.69 | 1,410,158 | -0.01(-0.07%) |
Jul 28, 2014 | 17.70 | 17.72 | 17.69 | 17.70 | 2,589,555 | -0.01(-0.07%) |
Jul 25, 2014 | 17.73 | 17.73 | 17.70 | 17.71 | 921,940 | -0.02(-0.10%) |
Jul 24, 2014 | 17.73 | 17.74 | 17.71 | 17.73 | 1,198,721 | +0.01(+0.03%) |
Jul 23, 2014 | 17.71 | 17.73 | 17.70 | 17.72 | 1,171,958 | +0.02(+0.13%) |
Jul 22, 2014 | 17.69 | 17.71 | 17.69 | 17.70 | 1,955,456 | +0.01(+0.03%) |
Jul 21, 2014 | 17.70 | 17.70 | 17.67 | 17.69 | 2,166,955 | +0.00(+0.00%) |
Jul 18, 2014 | 17.66 | 17.71 | 17.65 | 17.69 | 2,649,516 | +0.03(+0.20%) |
Jul 17, 2014 | 17.73 | 17.73 | 17.63 | 17.66 | 7,903,935 | -0.07(-0.39%) |
Jul 16, 2014 | 17.74 | 17.75 | 17.72 | 17.73 | 2,502,270 | -0.02(-0.13%) |
Jul 15, 2014 | 17.79 | 17.80 | 17.74 | 17.75 | 2,670,329 | -0.03(-0.20%) |
Jul 14, 2014 | 17.79 | 17.81 | 17.78 | 17.78 | 912,924 | +0.00(+0.00%) |
Jul 11, 2014 | 17.77 | 17.80 | 17.77 | 17.78 | 901,429 | +0.02(+0.10%) |
Jul 10, 2014 | 17.81 | 17.81 | 17.77 | 17.77 | 1,646,553 | -0.05(-0.26%) |
Jul 09, 2014 | 17.84 | 17.84 | 17.81 | 17.81 | 1,599,957 | -0.02(-0.10%) |
Jul 08, 2014 | 17.85 | 17.85 | 17.83 | 17.83 | 779,503 | -0.02(-0.10%) |
Jul 07, 2014 | 17.85 | 17.86 | 17.84 | 17.85 | 1,012,296 | +0.01(+0.03%) |
Jul 03, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 796,685 | +0.01(+0.03%) |
Jul 02, 2014 | 17.84 | 17.84 | 17.83 | 17.84 | 831,193 | -0.01(-0.03%) |
Jul 01, 2014 | 17.85 | 17.87 | 17.84 | 17.84 | 1,342,164 | +0.01(+0.04%) |
Jun 30, 2014 | 17.83 | 17.83 | 17.82 | 17.83 | 914,239 | +0.01(+0.06%) |
Jun 27, 2014 | 17.82 | 17.83 | 17.81 | 17.82 | 1,152,187 | -0.01(-0.03%) |
Jun 26, 2014 | 17.83 | 17.83 | 17.82 | 17.83 | 644,607 | -0.01(-0.03%) |
Jun 25, 2014 | 17.83 | 17.83 | 17.82 | 17.83 | 1,220,393 | +0.00(+0.00%) |
Jun 24, 2014 | 17.82 | 17.84 | 17.82 | 17.83 | 1,183,667 | +0.00(+0.00%) |
Jun 23, 2014 | 17.83 | 17.83 | 17.82 | 17.83 | 1,242,049 | +0.01(+0.06%) |
Jun 20, 2014 | 17.83 | 17.83 | 17.82 | 17.82 | 1,004,242 | +0.01(+0.06%) |
Jun 19, 2014 | 17.85 | 17.85 | 17.81 | 17.81 | 1,411,853 | -0.02(-0.13%) |
Jun 18, 2014 | 17.82 | 17.83 | 17.81 | 17.83 | 1,690,065 | +0.03(+0.16%) |
Jun 17, 2014 | 17.80 | 17.81 | 17.79 | 17.81 | 1,062,477 | +0.00(+0.00%) |
Jun 16, 2014 | 17.79 | 17.81 | 17.79 | 17.81 | 648,949 | +0.01(+0.03%) |
Jun 13, 2014 | 17.79 | 17.80 | 17.78 | 17.80 | 662,005 | +0.01(+0.06%) |
Jun 12, 2014 | 17.79 | 17.79 | 17.77 | 17.79 | 2,070,532 | +0.01(+0.03%) |
Jun 11, 2014 | 17.78 | 17.79 | 17.77 | 17.78 | 1,041,163 | +0.01(+0.03%) |
Jun 10, 2014 | 17.79 | 17.79 | 17.77 | 17.78 | 1,509,634 | +0.01(+0.03%) |
Jun 06, 2014 | 17.77 | 17.78 | 17.75 | 17.77 | 909,520 | +0.01(+0.03%) |
Jun 05, 2014 | 17.74 | 17.78 | 17.74 | 17.77 | 1,742,286 | +0.02(+0.10%) |
Jun 04, 2014 | 17.76 | 17.76 | 17.74 | 17.75 | 2,751,791 | -0.01(-0.03%) |
Jun 03, 2014 | 17.77 | 17.77 | 17.75 | 17.75 | 1,535,824 | -0.02(-0.10%) |