Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.06 | 17.06 | 17.06 | 17.06 | 2,691,519 | -0.02(-0.10%) |
Dec 30, 2014 | 17.13 | 17.14 | 17.07 | 17.07 | 5,019,899 | -0.07(-0.41%) |
Dec 29, 2014 | 17.14 | 17.20 | 17.10 | 17.14 | 4,709,889 | +0.03(+0.18%) |
Dec 26, 2014 | 17.11 | 17.15 | 17.09 | 17.11 | 1,209,664 | +0.02(+0.10%) |
Dec 24, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 1,036,126 | -0.01(-0.03%) |
Dec 23, 2014 | 17.08 | 17.10 | 17.06 | 17.10 | 2,321,294 | +0.03(+0.17%) |
Dec 22, 2014 | 17.05 | 17.07 | 17.03 | 17.07 | 2,524,702 | +0.01(+0.03%) |
Dec 19, 2014 | 16.99 | 17.07 | 16.97 | 17.07 | 6,577,657 | +0.09(+0.55%) |
Dec 18, 2014 | 16.94 | 17.03 | 16.94 | 16.97 | 2,020,613 | +0.08(+0.49%) |
Dec 17, 2014 | 16.70 | 16.90 | 16.70 | 16.89 | 6,823,252 | +0.20(+1.20%) |
Dec 16, 2014 | 16.73 | 16.78 | 16.68 | 16.69 | 4,269,299 | -0.15(-0.87%) |
Dec 15, 2014 | 16.87 | 16.88 | 16.80 | 16.84 | 3,641,748 | -0.03(-0.17%) |
Dec 12, 2014 | 16.87 | 16.90 | 16.82 | 16.87 | 5,153,922 | -0.04(-0.21%) |
Dec 11, 2014 | 16.95 | 16.97 | 16.89 | 16.90 | 6,701,853 | -0.06(-0.38%) |
Dec 10, 2014 | 17.06 | 17.06 | 16.95 | 16.97 | 4,824,347 | -0.10(-0.59%) |
Dec 09, 2014 | 17.07 | 17.13 | 17.04 | 17.07 | 4,347,940 | -0.06(-0.34%) |
Dec 08, 2014 | 17.17 | 17.17 | 17.12 | 17.13 | 3,163,472 | -0.07(-0.41%) |
Dec 05, 2014 | 17.22 | 17.22 | 17.16 | 17.20 | 4,141,289 | -0.01(-0.07%) |
Dec 04, 2014 | 17.21 | 17.23 | 17.21 | 17.21 | 1,212,133 | -0.02(-0.14%) |
Dec 03, 2014 | 17.21 | 17.24 | 17.20 | 17.23 | 3,100,601 | +0.01(+0.07%) |
Dec 02, 2014 | 17.21 | 17.25 | 17.20 | 17.22 | 2,412,502 | -0.02(-0.10%) |
Dec 01, 2014 | 17.28 | 17.31 | 17.23 | 17.24 | 3,595,973 | -0.02(-0.14%) |
Nov 28, 2014 | 17.32 | 17.32 | 17.25 | 17.26 | 863,195 | -0.09(-0.51%) |
Nov 26, 2014 | 17.35 | 17.35 | 17.35 | 17.35 | 627,274 | +0.00(+0.00%) |
Nov 25, 2014 | 17.34 | 17.35 | 17.31 | 17.35 | 1,147,255 | +0.01(+0.07%) |
Nov 24, 2014 | 17.33 | 17.38 | 17.32 | 17.34 | 1,960,998 | +0.01(+0.07%) |
Nov 21, 2014 | 17.31 | 17.33 | 17.28 | 17.33 | 1,369,649 | +0.04(+0.24%) |
Nov 20, 2014 | 17.27 | 17.30 | 17.25 | 17.28 | 2,215,036 | +0.00(+0.00%) |
Nov 19, 2014 | 17.29 | 17.31 | 17.26 | 17.28 | 3,958,754 | -0.04(-0.20%) |
Nov 18, 2014 | 17.33 | 17.33 | 17.31 | 17.32 | 2,444,300 | -0.01(-0.07%) |
Nov 17, 2014 | 17.34 | 17.35 | 17.30 | 17.33 | 2,275,430 | -0.01(-0.03%) |
Nov 14, 2014 | 17.38 | 17.39 | 17.34 | 17.34 | 2,203,674 | -0.04(-0.24%) |
Nov 13, 2014 | 17.44 | 17.44 | 17.38 | 17.38 | 1,315,685 | -0.05(-0.30%) |
Nov 12, 2014 | 17.46 | 17.46 | 17.42 | 17.43 | 2,708,646 | -0.02(-0.13%) |
Nov 11, 2014 | 17.44 | 17.46 | 17.44 | 17.45 | 1,042,073 | +0.02(+0.13%) |
Nov 10, 2014 | 17.41 | 17.44 | 17.41 | 17.43 | 1,291,846 | +0.01(+0.07%) |
Nov 07, 2014 | 17.42 | 17.43 | 17.40 | 17.42 | 2,159,320 | -0.01(-0.03%) |
Nov 06, 2014 | 17.43 | 17.43 | 17.40 | 17.42 | 2,803,544 | +0.01(+0.07%) |
Nov 05, 2014 | 17.43 | 17.45 | 17.40 | 17.41 | 1,803,106 | -0.01(-0.07%) |
Nov 04, 2014 | 17.41 | 17.45 | 17.41 | 17.42 | 6,145,273 | +0.00(+0.00%) |
Nov 03, 2014 | 17.45 | 17.45 | 17.41 | 17.42 | 2,332,693 | -0.02(-0.10%) |
Oct 31, 2014 | 17.44 | 17.45 | 17.41 | 17.44 | 2,022,684 | +0.02(+0.10%) |
Oct 30, 2014 | 17.40 | 17.43 | 17.39 | 17.43 | 2,194,673 | +0.02(+0.13%) |
Oct 29, 2014 | 17.43 | 17.44 | 17.39 | 17.40 | 1,340,678 | -0.02(-0.13%) |
Oct 28, 2014 | 17.43 | 17.45 | 17.38 | 17.43 | 2,236,196 | +0.03(+0.17%) |
Oct 27, 2014 | 17.43 | 17.43 | 17.39 | 17.40 | 1,636,725 | -0.03(-0.17%) |
Oct 24, 2014 | 17.42 | 17.43 | 17.39 | 17.43 | 1,997,782 | +0.02(+0.13%) |
Oct 23, 2014 | 17.44 | 17.44 | 17.39 | 17.40 | 3,145,594 | +0.01(+0.03%) |
Oct 22, 2014 | 17.44 | 17.44 | 17.36 | 17.40 | 4,178,273 | -0.02(-0.13%) |
Oct 21, 2014 | 17.41 | 17.45 | 17.36 | 17.42 | 7,016,522 | +0.06(+0.34%) |
Oct 20, 2014 | 17.30 | 17.36 | 17.29 | 17.36 | 2,557,293 | +0.08(+0.44%) |
Oct 17, 2014 | 17.25 | 17.36 | 17.21 | 17.29 | 6,605,763 | +0.12(+0.71%) |
Oct 16, 2014 | 17.10 | 17.20 | 17.08 | 17.16 | 6,703,719 | +0.01(+0.03%) |
Oct 15, 2014 | 17.12 | 17.17 | 17.08 | 17.16 | 5,439,873 | -0.01(-0.07%) |
Oct 14, 2014 | 17.20 | 17.22 | 17.16 | 17.17 | 4,416,069 | -0.03(-0.17%) |
Oct 13, 2014 | 17.25 | 17.25 | 17.17 | 17.20 | 1,318,650 | -0.02(-0.14%) |
Oct 10, 2014 | 17.27 | 17.31 | 17.22 | 17.22 | 3,592,505 | -0.09(-0.50%) |
Oct 09, 2014 | 17.40 | 17.42 | 17.31 | 17.31 | 3,468,092 | -0.11(-0.63%) |
Oct 08, 2014 | 17.40 | 17.43 | 17.38 | 17.42 | 3,131,330 | +0.02(+0.10%) |
Oct 07, 2014 | 17.45 | 17.45 | 17.40 | 17.40 | 3,661,839 | -0.05(-0.27%) |
Oct 06, 2014 | 17.45 | 17.47 | 17.43 | 17.45 | 2,584,343 | +0.01(+0.03%) |
Oct 03, 2014 | 17.40 | 17.45 | 17.36 | 17.44 | 6,350,289 | +0.07(+0.40%) |
Oct 02, 2014 | 17.37 | 17.40 | 17.34 | 17.37 | 1,855,891 | -0.01(-0.07%) |
Oct 01, 2014 | 17.36 | 17.39 | 17.35 | 17.38 | 3,907,200 | +0.04(+0.21%) |
Sep 30, 2014 | 17.31 | 17.35 | 17.30 | 17.35 | 2,525,996 | +0.06(+0.33%) |
Sep 29, 2014 | 17.31 | 17.32 | 17.27 | 17.29 | 2,392,202 | -0.08(-0.43%) |
Sep 26, 2014 | 17.36 | 17.38 | 17.30 | 17.36 | 6,874,025 | -0.01(-0.07%) |
Sep 25, 2014 | 17.42 | 17.42 | 17.36 | 17.38 | 3,309,361 | -0.06(-0.33%) |
Sep 24, 2014 | 17.46 | 17.46 | 17.42 | 17.43 | 1,993,654 | -0.02(-0.10%) |
Sep 23, 2014 | 17.49 | 17.51 | 17.45 | 17.45 | 1,402,584 | -0.06(-0.36%) |
Sep 22, 2014 | 17.52 | 17.53 | 17.49 | 17.52 | 5,232,811 | +0.01(+0.03%) |
Sep 19, 2014 | 17.50 | 17.53 | 17.50 | 17.51 | 1,497,711 | +0.01(+0.03%) |
Sep 18, 2014 | 17.51 | 17.53 | 17.50 | 17.50 | 907,215 | +0.00(+0.00%) |
Sep 17, 2014 | 17.49 | 17.52 | 17.47 | 17.50 | 1,424,368 | +0.02(+0.13%) |
Sep 16, 2014 | 17.49 | 17.50 | 17.48 | 17.48 | 1,472,214 | -0.01(-0.07%) |
Sep 15, 2014 | 17.48 | 17.52 | 17.48 | 17.49 | 1,078,495 | -0.01(-0.03%) |
Sep 12, 2014 | 17.53 | 17.53 | 17.49 | 17.50 | 917,843 | -0.02(-0.13%) |
Sep 11, 2014 | 17.52 | 17.53 | 17.51 | 17.52 | 1,001,495 | -0.01(-0.07%) |
Sep 10, 2014 | 17.54 | 17.54 | 17.52 | 17.53 | 1,743,728 | -0.01(-0.03%) |
Sep 09, 2014 | 17.57 | 17.57 | 17.54 | 17.54 | 1,090,727 | -0.03(-0.20%) |
Sep 08, 2014 | 17.57 | 17.59 | 17.57 | 17.57 | 747,244 | -0.02(-0.10%) |
Sep 05, 2014 | 17.60 | 17.62 | 17.59 | 17.59 | 2,552,705 | +0.00(+0.00%) |
Sep 04, 2014 | 17.63 | 17.64 | 17.59 | 17.59 | 2,081,823 | -0.03(-0.20%) |
Sep 03, 2014 | 17.65 | 17.65 | 17.62 | 17.63 | 885,114 | -0.02(-0.10%) |
Sep 02, 2014 | 17.65 | 17.65 | 17.61 | 17.64 | 699,563 | +0.01(+0.04%) |
Aug 29, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 1,031,057 | -0.01(-0.03%) |
Aug 28, 2014 | 17.64 | 17.65 | 17.62 | 17.64 | 856,280 | -0.01(-0.03%) |
Aug 27, 2014 | 17.64 | 17.65 | 17.63 | 17.65 | 1,519,533 | +0.02(+0.13%) |
Aug 26, 2014 | 17.62 | 17.63 | 17.60 | 17.62 | 987,998 | +0.02(+0.10%) |
Aug 25, 2014 | 17.63 | 17.63 | 17.60 | 17.61 | 704,926 | +0.00(+0.00%) |
Aug 22, 2014 | 17.61 | 17.62 | 17.60 | 17.61 | 786,032 | -0.01(-0.03%) |
Aug 21, 2014 | 17.62 | 17.62 | 17.60 | 17.61 | 966,933 | +0.00(+0.00%) |
Aug 20, 2014 | 17.61 | 17.62 | 17.60 | 17.61 | 1,593,931 | -0.01(-0.03%) |
Aug 19, 2014 | 17.61 | 17.63 | 17.59 | 17.62 | 1,287,120 | +0.02(+0.10%) |
Aug 18, 2014 | 17.57 | 17.61 | 17.57 | 17.60 | 1,824,344 | +0.03(+0.20%) |
Aug 15, 2014 | 17.57 | 17.58 | 17.54 | 17.57 | 1,430,413 | +0.01(+0.07%) |
Aug 14, 2014 | 17.55 | 17.57 | 17.54 | 17.55 | 2,000,452 | +0.01(+0.07%) |
Aug 13, 2014 | 17.53 | 17.55 | 17.52 | 17.54 | 1,084,557 | +0.04(+0.23%) |
Aug 12, 2014 | 17.51 | 17.51 | 17.49 | 17.50 | 1,978,341 | +0.02(+0.10%) |
Aug 11, 2014 | 17.47 | 17.50 | 17.47 | 17.49 | 1,411,318 | +0.00(+0.00%) |
Aug 08, 2014 | 17.45 | 17.49 | 17.40 | 17.49 | 1,010,065 | +0.05(+0.30%) |
Aug 07, 2014 | 17.42 | 17.45 | 17.40 | 17.43 | 2,278,897 | +0.03(+0.20%) |
Aug 06, 2014 | 17.40 | 17.42 | 17.38 | 17.40 | 15,432,204 | -0.01(-0.03%) |
Aug 05, 2014 | 17.43 | 17.43 | 17.38 | 17.40 | 3,702,523 | -0.02(-0.10%) |
Aug 04, 2014 | 17.37 | 17.42 | 17.37 | 17.42 | 1,929,437 | +0.05(+0.30%) |
Aug 01, 2014 | 17.38 | 17.45 | 17.31 | 17.37 | 6,561,361 | -0.09(-0.50%) |
Jul 31, 2014 | 17.46 | 17.47 | 17.40 | 17.46 | 5,431,307 | -0.06(-0.36%) |
Jul 30, 2014 | 17.58 | 17.59 | 17.50 | 17.52 | 3,865,870 | -0.05(-0.29%) |
Jul 29, 2014 | 17.59 | 17.61 | 17.57 | 17.57 | 1,419,296 | -0.01(-0.07%) |
Jul 28, 2014 | 17.58 | 17.61 | 17.58 | 17.58 | 2,606,335 | -0.01(-0.07%) |
Jul 25, 2014 | 17.61 | 17.62 | 17.59 | 17.59 | 927,914 | -0.02(-0.10%) |
Jul 24, 2014 | 17.62 | 17.62 | 17.60 | 17.61 | 1,206,489 | +0.01(+0.03%) |
Jul 23, 2014 | 17.59 | 17.62 | 17.59 | 17.61 | 1,179,552 | +0.02(+0.13%) |
Jul 22, 2014 | 17.58 | 17.60 | 17.58 | 17.58 | 1,968,127 | +0.01(+0.03%) |
Jul 21, 2014 | 17.58 | 17.58 | 17.56 | 17.58 | 2,180,997 | +0.00(+0.00%) |
Jul 18, 2014 | 17.54 | 17.59 | 17.54 | 17.58 | 2,666,685 | +0.03(+0.20%) |
Jul 17, 2014 | 17.62 | 17.62 | 17.51 | 17.54 | 7,955,152 | -0.07(-0.39%) |
Jul 16, 2014 | 17.63 | 17.64 | 17.61 | 17.61 | 2,518,485 | -0.02(-0.13%) |
Jul 15, 2014 | 17.68 | 17.69 | 17.63 | 17.63 | 2,687,633 | -0.03(-0.20%) |
Jul 14, 2014 | 17.68 | 17.69 | 17.67 | 17.67 | 918,840 | +0.00(+0.00%) |
Jul 11, 2014 | 17.66 | 17.68 | 17.65 | 17.67 | 907,270 | +0.02(+0.10%) |
Jul 10, 2014 | 17.69 | 17.70 | 17.65 | 17.65 | 1,657,223 | -0.05(-0.26%) |
Jul 09, 2014 | 17.72 | 17.73 | 17.69 | 17.70 | 1,610,325 | -0.02(-0.10%) |
Jul 08, 2014 | 17.73 | 17.73 | 17.72 | 17.72 | 784,554 | -0.02(-0.10%) |
Jul 07, 2014 | 17.73 | 17.74 | 17.72 | 17.73 | 1,018,856 | +0.01(+0.03%) |
Jul 03, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 801,847 | +0.01(+0.03%) |
Jul 02, 2014 | 17.72 | 17.73 | 17.72 | 17.72 | 836,579 | -0.01(-0.03%) |
Jul 01, 2014 | 17.73 | 17.76 | 17.72 | 17.73 | 1,350,861 | +0.01(+0.04%) |
Jun 30, 2014 | 17.72 | 17.72 | 17.70 | 17.72 | 920,163 | +0.01(+0.06%) |
Jun 27, 2014 | 17.71 | 17.72 | 17.70 | 17.71 | 1,159,653 | -0.01(-0.03%) |
Jun 26, 2014 | 17.72 | 17.72 | 17.70 | 17.71 | 648,784 | -0.01(-0.03%) |
Jun 25, 2014 | 17.71 | 17.72 | 17.71 | 17.72 | 1,228,301 | +0.00(+0.00%) |
Jun 24, 2014 | 17.71 | 17.73 | 17.70 | 17.72 | 1,191,337 | +0.00(+0.00%) |
Jun 23, 2014 | 17.71 | 17.72 | 17.70 | 17.72 | 1,250,097 | +0.01(+0.06%) |
Jun 20, 2014 | 17.71 | 17.71 | 17.70 | 17.71 | 1,010,750 | +0.01(+0.06%) |
Jun 19, 2014 | 17.73 | 17.73 | 17.70 | 17.70 | 1,421,001 | -0.02(-0.13%) |
Jun 18, 2014 | 17.70 | 17.72 | 17.69 | 17.72 | 1,701,016 | +0.03(+0.16%) |
Jun 17, 2014 | 17.69 | 17.69 | 17.68 | 17.69 | 1,069,361 | +0.00(+0.00%) |
Jun 16, 2014 | 17.68 | 17.69 | 17.68 | 17.69 | 653,154 | +0.01(+0.03%) |
Jun 13, 2014 | 17.68 | 17.69 | 17.66 | 17.69 | 666,294 | +0.01(+0.06%) |
Jun 12, 2014 | 17.68 | 17.68 | 17.66 | 17.67 | 2,083,949 | +0.01(+0.03%) |
Jun 11, 2014 | 17.66 | 17.67 | 17.66 | 17.67 | 1,047,909 | +0.01(+0.03%) |
Jun 10, 2014 | 17.67 | 17.67 | 17.66 | 17.66 | 1,519,416 | +0.01(+0.03%) |
Jun 06, 2014 | 17.65 | 17.67 | 17.64 | 17.66 | 915,414 | +0.01(+0.03%) |
Jun 05, 2014 | 17.63 | 17.66 | 17.63 | 17.65 | 1,753,576 | +0.02(+0.10%) |
Jun 04, 2014 | 17.65 | 17.65 | 17.62 | 17.63 | 2,769,622 | -0.01(-0.03%) |
Jun 03, 2014 | 17.66 | 17.66 | 17.63 | 17.64 | 1,545,776 | -0.02(-0.10%) |
Jun 02, 2014 | 17.64 | 17.67 | 17.64 | 17.66 | 1,398,314 | +0.00(+0.02%) |
May 30, 2014 | 17.64 | 17.66 | 17.64 | 17.65 | 4,524,631 | +0.01(+0.06%) |
May 29, 2014 | 17.64 | 17.65 | 17.62 | 17.64 | 1,488,236 | +0.01(+0.03%) |
May 28, 2014 | 17.64 | 17.64 | 17.62 | 17.64 | 924,423 | +0.00(+0.00%) |
May 27, 2014 | 17.62 | 17.64 | 17.62 | 17.64 | 958,844 | +0.02(+0.10%) |
May 23, 2014 | 17.62 | 17.62 | 17.62 | 17.62 | 779,129 | +0.01(+0.03%) |
May 22, 2014 | 17.62 | 17.62 | 17.61 | 17.61 | 667,408 | -0.01(-0.08%) |
May 21, 2014 | 17.62 | 17.63 | 17.61 | 17.63 | 1,501,603 | +0.01(+0.08%) |
May 20, 2014 | 17.61 | 17.62 | 17.60 | 17.61 | 1,139,609 | -0.01(-0.03%) |
May 19, 2014 | 17.63 | 17.63 | 17.61 | 17.62 | 825,325 | +0.01(+0.03%) |
May 16, 2014 | 17.59 | 17.61 | 17.59 | 17.61 | 851,819 | +0.02(+0.13%) |
May 15, 2014 | 17.62 | 17.62 | 17.58 | 17.59 | 2,369,455 | -0.02(-0.13%) |
May 14, 2014 | 17.61 | 17.62 | 17.61 | 17.61 | 1,900,467 | +0.00(+0.00%) |
May 13, 2014 | 17.60 | 17.61 | 17.60 | 17.61 | 1,395,165 | +0.00(+0.00%) |
May 12, 2014 | 17.59 | 17.61 | 17.59 | 17.61 | 1,136,451 | +0.02(+0.13%) |
May 09, 2014 | 17.58 | 17.60 | 17.57 | 17.59 | 1,118,861 | +0.01(+0.06%) |
May 08, 2014 | 17.59 | 17.59 | 17.57 | 17.58 | 2,341,073 | -0.01(-0.06%) |
May 07, 2014 | 17.59 | 17.60 | 17.58 | 17.59 | 1,799,147 | +0.00(+0.00%) |
May 06, 2014 | 17.60 | 17.60 | 17.57 | 17.59 | 7,642,962 | +0.01(+0.03%) |
May 05, 2014 | 17.57 | 17.59 | 17.56 | 17.58 | 1,157,375 | +0.02(+0.10%) |
May 02, 2014 | 17.57 | 17.58 | 17.56 | 17.57 | 1,646,016 | -0.01(-0.06%) |
May 01, 2014 | 17.57 | 17.58 | 17.56 | 17.58 | 2,243,463 | +0.01(+0.05%) |
Apr 30, 2014 | 17.57 | 17.58 | 17.56 | 17.57 | 1,410,433 | +0.01(+0.03%) |
Apr 29, 2014 | 17.56 | 17.58 | 17.55 | 17.56 | 1,072,463 | -0.01(-0.06%) |
Apr 28, 2014 | 17.56 | 17.58 | 17.54 | 17.58 | 1,184,639 | +0.02(+0.10%) |
Apr 25, 2014 | 17.55 | 17.56 | 17.54 | 17.56 | 2,604,913 | +0.01(+0.06%) |
Apr 24, 2014 | 17.55 | 17.55 | 17.52 | 17.55 | 971,833 | +0.02(+0.10%) |
Apr 23, 2014 | 17.55 | 17.55 | 17.52 | 17.53 | 1,423,028 | -0.02(-0.11%) |
Apr 22, 2014 | 17.55 | 17.55 | 17.54 | 17.55 | 1,490,793 | +0.01(+0.05%) |
Apr 21, 2014 | 17.54 | 17.55 | 17.54 | 17.54 | 1,398,410 | +0.01(+0.06%) |
Apr 17, 2014 | 17.53 | 17.53 | 17.53 | 17.53 | 1,339,903 | +0.01(+0.03%) |
Apr 16, 2014 | 17.54 | 17.54 | 17.52 | 17.52 | 2,564,806 | -0.01(-0.03%) |
Apr 15, 2014 | 17.54 | 17.54 | 17.52 | 17.53 | 1,446,343 | +0.00(+0.00%) |
Apr 14, 2014 | 17.54 | 17.55 | 17.52 | 17.53 | 1,354,368 | +0.01(+0.03%) |
Apr 11, 2014 | 17.52 | 17.54 | 17.51 | 17.52 | 1,357,693 | +0.00(+0.00%) |
Apr 10, 2014 | 17.55 | 17.55 | 17.52 | 17.52 | 1,825,574 | -0.02(-0.10%) |
Apr 09, 2014 | 17.53 | 17.54 | 17.52 | 17.54 | 1,109,695 | +0.02(+0.13%) |
Apr 08, 2014 | 17.50 | 17.54 | 17.50 | 17.52 | 1,033,365 | +0.00(+0.00%) |
Apr 07, 2014 | 17.52 | 17.53 | 17.50 | 17.52 | 2,371,561 | +0.00(+0.00%) |
Apr 04, 2014 | 17.50 | 17.52 | 17.50 | 17.52 | 822,630 | +0.02(+0.13%) |
Apr 03, 2014 | 17.50 | 17.51 | 17.49 | 17.50 | 1,748,261 | +0.02(+0.10%) |
Apr 02, 2014 | 17.52 | 17.53 | 17.48 | 17.48 | 2,010,929 | -0.02(-0.13%) |
Apr 01, 2014 | 17.50 | 17.51 | 17.48 | 17.50 | 2,096,855 | +0.00(+0.01%) |
Mar 31, 2014 | 17.51 | 17.51 | 17.49 | 17.50 | 2,018,037 | +0.01(+0.03%) |
Mar 28, 2014 | 17.49 | 17.51 | 17.48 | 17.50 | 1,272,429 | +0.00(+0.00%) |
Mar 27, 2014 | 17.51 | 17.51 | 17.48 | 17.50 | 1,606,909 | +0.01(+0.03%) |
Mar 26, 2014 | 17.50 | 17.51 | 17.47 | 17.49 | 15,611,776 | +0.00(+0.00%) |
Mar 25, 2014 | 17.56 | 17.56 | 17.47 | 17.49 | 10,526,750 | +0.01(+0.03%) |
Mar 24, 2014 | 17.45 | 17.48 | 17.45 | 17.48 | 3,290,329 | +0.04(+0.23%) |
Mar 21, 2014 | 17.46 | 17.47 | 17.44 | 17.44 | 1,017,171 | +0.00(+0.00%) |
Mar 20, 2014 | 17.43 | 17.46 | 17.43 | 17.44 | 1,274,878 | +0.01(+0.06%) |
Mar 19, 2014 | 17.50 | 17.50 | 17.43 | 17.43 | 1,251,077 | -0.04(-0.21%) |
Mar 18, 2014 | 17.48 | 17.48 | 17.46 | 17.47 | 1,183,350 | -0.00(-0.02%) |
Mar 17, 2014 | 17.47 | 17.47 | 17.44 | 17.47 | 5,074,421 | +0.02(+0.13%) |
Mar 14, 2014 | 17.44 | 17.46 | 17.44 | 17.45 | 1,167,116 | +0.01(+0.03%) |
Mar 13, 2014 | 17.48 | 17.48 | 17.44 | 17.44 | 3,362,948 | -0.02(-0.13%) |
Mar 12, 2014 | 17.46 | 17.47 | 17.44 | 17.47 | 2,538,863 | +0.01(+0.06%) |
Mar 11, 2014 | 17.46 | 17.47 | 17.44 | 17.46 | 1,027,578 | -0.01(-0.03%) |
Mar 10, 2014 | 17.44 | 17.48 | 17.44 | 17.46 | 3,184,357 | +0.01(+0.03%) |
Mar 07, 2014 | 17.48 | 17.49 | 17.45 | 17.46 | 3,523,912 | -0.03(-0.16%) |
Mar 06, 2014 | 17.51 | 17.51 | 17.47 | 17.48 | 4,457,010 | -0.01(-0.03%) |
Mar 05, 2014 | 17.49 | 17.50 | 17.48 | 17.49 | 1,795,203 | -0.01(-0.06%) |
Mar 04, 2014 | 17.47 | 17.51 | 17.47 | 17.50 | 8,177,872 | +0.03(+0.16%) |
Mar 03, 2014 | 17.47 | 17.47 | 17.45 | 17.47 | 1,134,608 | +0.00(+0.00%) |
Feb 28, 2014 | 17.47 | 17.48 | 17.46 | 17.47 | 2,559,008 | +0.00(+0.00%) |
Feb 27, 2014 | 17.46 | 17.48 | 17.45 | 17.47 | 1,532,222 | +0.01(+0.06%) |
Feb 26, 2014 | 17.45 | 17.46 | 17.44 | 17.46 | 985,690 | +0.01(+0.06%) |
Feb 25, 2014 | 17.46 | 17.46 | 17.44 | 17.45 | 1,715,679 | +0.00(+0.00%) |
Feb 24, 2014 | 17.45 | 17.46 | 17.44 | 17.45 | 3,309,522 | +0.02(+0.13%) |
Feb 21, 2014 | 17.44 | 17.44 | 17.41 | 17.43 | 1,706,625 | +0.01(+0.03%) |
Feb 20, 2014 | 17.39 | 17.42 | 17.39 | 17.42 | 832,091 | +0.04(+0.23%) |
Feb 19, 2014 | 17.38 | 17.42 | 17.38 | 17.38 | 1,951,247 | +0.00(+0.00%) |
Feb 18, 2014 | 17.39 | 17.39 | 17.37 | 17.38 | 1,447,308 | +0.01(+0.03%) |
Feb 14, 2014 | 17.39 | 17.38 | 17.38 | 17.38 | 897,564 | -0.01(-0.03%) |
Feb 13, 2014 | 17.34 | 17.39 | 17.33 | 17.38 | 1,194,797 | +0.03(+0.16%) |
Feb 12, 2014 | 17.37 | 17.38 | 17.34 | 17.35 | 1,328,911 | +0.00(+0.00%) |
Feb 11, 2014 | 17.34 | 17.37 | 17.34 | 17.35 | 1,563,300 | +0.01(+0.06%) |
Feb 10, 2014 | 17.34 | 17.35 | 17.33 | 17.34 | 2,088,011 | +0.01(+0.03%) |
Feb 07, 2014 | 17.30 | 17.34 | 17.29 | 17.34 | 1,926,979 | +0.05(+0.26%) |
Feb 06, 2014 | 17.25 | 17.30 | 17.25 | 17.29 | 2,521,644 | +0.05(+0.29%) |
Feb 05, 2014 | 17.26 | 17.28 | 17.24 | 17.24 | 4,340,470 | -0.01(-0.07%) |
Feb 04, 2014 | 17.25 | 17.28 | 17.24 | 17.25 | 2,516,910 | +0.01(+0.07%) |
Feb 03, 2014 | 17.28 | 17.31 | 17.22 | 17.24 | 3,409,548 | -0.06(-0.34%) |
Jan 31, 2014 | 17.28 | 17.30 | 17.27 | 17.30 | 1,284,043 | -0.01(-0.06%) |
Jan 30, 2014 | 17.29 | 17.31 | 17.28 | 17.31 | 3,070,299 | +0.03(+0.16%) |
Jan 29, 2014 | 17.28 | 17.29 | 17.27 | 17.28 | 3,618,844 | -0.02(-0.10%) |
Jan 28, 2014 | 17.27 | 17.30 | 17.24 | 17.30 | 4,802,384 | +0.06(+0.36%) |
Jan 27, 2014 | 17.32 | 17.33 | 17.24 | 17.24 | 6,573,740 | -0.04(-0.26%) |
Jan 24, 2014 | 17.34 | 17.34 | 17.28 | 17.28 | 3,282,215 | -0.07(-0.42%) |
Jan 23, 2014 | 17.36 | 17.36 | 17.35 | 17.36 | 1,695,458 | -0.01(-0.06%) |
Jan 22, 2014 | 17.36 | 17.37 | 17.35 | 17.37 | 1,962,259 | +0.01(+0.03%) |
Jan 21, 2014 | 17.36 | 17.37 | 17.35 | 17.36 | 1,609,129 | +0.03(+0.16%) |
Jan 17, 2014 | 17.35 | 17.33 | 17.33 | 17.33 | 3,662,987 | -0.01(-0.03%) |
Jan 16, 2014 | 17.36 | 17.36 | 17.33 | 17.34 | 2,206,461 | +0.01(+0.03%) |
Jan 15, 2014 | 17.33 | 17.35 | 17.33 | 17.33 | 2,138,793 | +0.00(+0.00%) |
Jan 14, 2014 | 17.32 | 17.34 | 17.31 | 17.33 | 2,481,461 | +0.03(+0.19%) |
Jan 13, 2014 | 17.32 | 17.33 | 17.29 | 17.30 | 1,121,033 | -0.01(-0.06%) |
Jan 10, 2014 | 17.32 | 17.33 | 17.29 | 17.31 | 2,966,102 | +0.01(+0.03%) |
Jan 09, 2014 | 17.32 | 17.33 | 17.29 | 17.31 | 767,054 | +0.01(+0.03%) |
Jan 08, 2014 | 17.32 | 17.33 | 17.28 | 17.30 | 1,454,551 | -0.01(-0.06%) |
Jan 07, 2014 | 17.33 | 17.33 | 17.29 | 17.31 | 1,404,053 | +0.00(+0.00%) |
Jan 06, 2014 | 17.30 | 17.32 | 17.29 | 17.31 | 1,444,008 | +0.02(+0.10%) |
Jan 03, 2014 | 17.29 | 17.30 | 17.28 | 17.29 | 1,404,194 | +0.02(+0.13%) |