Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.60 | 16.59 | 16.59 | 16.59 | 2,767,048 | -0.02(-0.10%) |
Dec 30, 2014 | 16.66 | 16.67 | 16.61 | 16.61 | 5,160,767 | -0.07(-0.41%) |
Dec 29, 2014 | 16.68 | 16.73 | 16.64 | 16.68 | 4,842,057 | +0.03(+0.18%) |
Dec 26, 2014 | 16.65 | 16.68 | 16.63 | 16.65 | 1,243,591 | +0.02(+0.10%) |
Dec 24, 2014 | 16.63 | 16.63 | 16.63 | 16.63 | 1,065,186 | -0.01(-0.03%) |
Dec 23, 2014 | 16.61 | 16.64 | 16.60 | 16.64 | 2,386,399 | +0.03(+0.17%) |
Dec 22, 2014 | 16.58 | 16.61 | 16.57 | 16.61 | 2,595,512 | +0.01(+0.03%) |
Dec 19, 2014 | 16.53 | 16.61 | 16.51 | 16.60 | 6,762,140 | +0.09(+0.55%) |
Dec 18, 2014 | 16.48 | 16.57 | 16.48 | 16.51 | 2,077,285 | +0.08(+0.49%) |
Dec 17, 2014 | 16.24 | 16.44 | 16.24 | 16.43 | 7,014,623 | +0.19(+1.20%) |
Dec 16, 2014 | 16.27 | 16.33 | 16.22 | 16.24 | 4,389,039 | -0.14(-0.87%) |
Dec 15, 2014 | 16.41 | 16.42 | 16.34 | 16.38 | 3,743,888 | -0.03(-0.17%) |
Dec 12, 2014 | 16.41 | 16.44 | 16.36 | 16.41 | 5,298,474 | -0.03(-0.21%) |
Dec 11, 2014 | 16.49 | 16.51 | 16.43 | 16.44 | 6,889,819 | -0.06(-0.38%) |
Dec 10, 2014 | 16.60 | 16.60 | 16.49 | 16.50 | 4,959,655 | -0.10(-0.59%) |
Dec 09, 2014 | 16.61 | 16.66 | 16.58 | 16.60 | 4,469,886 | -0.06(-0.34%) |
Dec 08, 2014 | 16.70 | 16.70 | 16.65 | 16.66 | 3,252,197 | -0.07(-0.41%) |
Dec 05, 2014 | 16.75 | 16.75 | 16.69 | 16.73 | 4,257,439 | -0.01(-0.07%) |
Dec 04, 2014 | 16.74 | 16.76 | 16.74 | 16.74 | 1,246,129 | -0.02(-0.14%) |
Dec 03, 2014 | 16.74 | 16.77 | 16.73 | 16.76 | 3,187,563 | +0.01(+0.07%) |
Dec 02, 2014 | 16.74 | 16.78 | 16.73 | 16.75 | 2,480,165 | -0.02(-0.10%) |
Dec 01, 2014 | 16.81 | 16.84 | 16.76 | 16.77 | 3,696,829 | -0.02(-0.14%) |
Nov 28, 2014 | 16.85 | 16.85 | 16.78 | 16.79 | 887,399 | -0.09(-0.51%) |
Nov 26, 2014 | 16.88 | 16.88 | 16.88 | 16.88 | 644,863 | +0.00(+0.00%) |
Nov 25, 2014 | 16.87 | 16.88 | 16.84 | 16.88 | 1,179,424 | +0.01(+0.07%) |
Nov 24, 2014 | 16.86 | 16.90 | 16.85 | 16.86 | 2,015,986 | +0.01(+0.07%) |
Nov 21, 2014 | 16.84 | 16.86 | 16.81 | 16.85 | 1,408,055 | +0.04(+0.24%) |
Nov 20, 2014 | 16.80 | 16.82 | 16.78 | 16.81 | 2,277,147 | +0.00(+0.00%) |
Nov 19, 2014 | 16.82 | 16.84 | 16.79 | 16.81 | 4,069,760 | -0.03(-0.20%) |
Nov 18, 2014 | 16.86 | 16.86 | 16.84 | 16.85 | 2,512,840 | -0.01(-0.07%) |
Nov 17, 2014 | 16.86 | 16.88 | 16.83 | 16.86 | 2,339,235 | -0.01(-0.03%) |
Nov 14, 2014 | 16.90 | 16.92 | 16.86 | 16.86 | 2,265,466 | -0.04(-0.24%) |
Nov 13, 2014 | 16.96 | 16.96 | 16.90 | 16.90 | 1,352,578 | -0.05(-0.30%) |
Nov 12, 2014 | 16.98 | 16.98 | 16.94 | 16.95 | 2,784,598 | -0.02(-0.13%) |
Nov 11, 2014 | 16.97 | 16.98 | 16.97 | 16.98 | 1,071,293 | +0.02(+0.13%) |
Nov 10, 2014 | 16.93 | 16.97 | 16.93 | 16.95 | 1,328,070 | +0.01(+0.07%) |
Nov 07, 2014 | 16.95 | 16.95 | 16.92 | 16.94 | 2,219,869 | -0.01(-0.03%) |
Nov 06, 2014 | 16.95 | 16.96 | 16.92 | 16.95 | 2,882,157 | +0.01(+0.07%) |
Nov 05, 2014 | 16.95 | 16.97 | 16.93 | 16.94 | 1,853,666 | -0.01(-0.07%) |
Nov 04, 2014 | 16.94 | 16.97 | 16.93 | 16.95 | 6,317,591 | +0.00(+0.00%) |
Nov 03, 2014 | 16.97 | 16.97 | 16.94 | 16.95 | 2,398,104 | -0.02(-0.10%) |
Oct 31, 2014 | 16.96 | 16.97 | 16.94 | 16.97 | 2,079,421 | +0.02(+0.10%) |
Oct 30, 2014 | 16.93 | 16.96 | 16.92 | 16.95 | 2,256,235 | +0.02(+0.13%) |
Oct 29, 2014 | 16.96 | 16.96 | 16.91 | 16.93 | 1,378,284 | -0.02(-0.13%) |
Oct 28, 2014 | 16.95 | 16.97 | 16.91 | 16.95 | 2,298,923 | +0.03(+0.17%) |
Oct 27, 2014 | 16.95 | 16.95 | 16.92 | 16.92 | 1,682,635 | -0.03(-0.17%) |
Oct 24, 2014 | 16.94 | 16.96 | 16.92 | 16.95 | 2,053,821 | +0.02(+0.13%) |
Oct 23, 2014 | 16.97 | 16.97 | 16.92 | 16.93 | 3,233,829 | +0.01(+0.03%) |
Oct 22, 2014 | 16.97 | 16.97 | 16.89 | 16.92 | 4,295,475 | -0.02(-0.13%) |
Oct 21, 2014 | 16.93 | 16.97 | 16.89 | 16.94 | 7,213,339 | +0.06(+0.34%) |
Oct 20, 2014 | 16.83 | 16.89 | 16.82 | 16.89 | 2,629,026 | +0.07(+0.44%) |
Oct 17, 2014 | 16.78 | 16.89 | 16.74 | 16.81 | 6,791,058 | +0.12(+0.71%) |
Oct 16, 2014 | 16.63 | 16.73 | 16.61 | 16.70 | 6,891,761 | +0.01(+0.03%) |
Oct 15, 2014 | 16.65 | 16.70 | 16.62 | 16.69 | 5,592,464 | -0.01(-0.07%) |
Oct 14, 2014 | 16.73 | 16.75 | 16.69 | 16.70 | 4,539,942 | -0.03(-0.17%) |
Oct 13, 2014 | 16.78 | 16.78 | 16.71 | 16.73 | 1,355,639 | -0.02(-0.13%) |
Oct 10, 2014 | 16.80 | 16.84 | 16.75 | 16.75 | 3,693,276 | -0.09(-0.50%) |
Oct 09, 2014 | 16.93 | 16.94 | 16.84 | 16.84 | 3,565,373 | -0.11(-0.64%) |
Oct 08, 2014 | 16.92 | 16.95 | 16.91 | 16.94 | 3,219,166 | +0.02(+0.10%) |
Oct 07, 2014 | 16.98 | 16.98 | 16.92 | 16.93 | 3,764,555 | -0.05(-0.27%) |
Oct 06, 2014 | 16.98 | 16.99 | 16.96 | 16.97 | 2,656,835 | +0.01(+0.03%) |
Oct 03, 2014 | 16.92 | 16.97 | 16.88 | 16.97 | 6,528,417 | +0.07(+0.40%) |
Oct 02, 2014 | 16.90 | 16.92 | 16.87 | 16.90 | 1,907,950 | -0.01(-0.07%) |
Oct 01, 2014 | 16.88 | 16.92 | 16.87 | 16.91 | 4,016,799 | +0.04(+0.21%) |
Sep 30, 2014 | 16.84 | 16.88 | 16.83 | 16.87 | 2,596,882 | +0.06(+0.34%) |
Sep 29, 2014 | 16.84 | 16.85 | 16.80 | 16.82 | 2,459,334 | -0.07(-0.43%) |
Sep 26, 2014 | 16.89 | 16.91 | 16.82 | 16.89 | 7,066,928 | -0.01(-0.07%) |
Sep 25, 2014 | 16.94 | 16.95 | 16.89 | 16.90 | 3,402,230 | -0.06(-0.33%) |
Sep 24, 2014 | 16.98 | 16.98 | 16.94 | 16.96 | 2,049,601 | -0.02(-0.10%) |
Sep 23, 2014 | 17.01 | 17.03 | 16.98 | 16.98 | 1,441,944 | -0.06(-0.36%) |
Sep 22, 2014 | 17.04 | 17.05 | 17.01 | 17.04 | 5,379,657 | +0.01(+0.03%) |
Sep 19, 2014 | 17.03 | 17.05 | 17.03 | 17.03 | 1,539,740 | +0.01(+0.03%) |
Sep 18, 2014 | 17.03 | 17.05 | 17.02 | 17.03 | 932,674 | +0.00(+0.00%) |
Sep 17, 2014 | 17.01 | 17.04 | 16.99 | 17.03 | 1,464,339 | +0.02(+0.13%) |
Sep 16, 2014 | 17.01 | 17.03 | 17.00 | 17.00 | 1,513,528 | -0.01(-0.07%) |
Sep 15, 2014 | 17.00 | 17.04 | 17.00 | 17.01 | 1,108,760 | -0.01(-0.03%) |
Sep 12, 2014 | 17.05 | 17.05 | 17.01 | 17.02 | 943,600 | -0.02(-0.13%) |
Sep 11, 2014 | 17.04 | 17.05 | 17.03 | 17.04 | 1,029,600 | -0.01(-0.07%) |
Sep 10, 2014 | 17.07 | 17.07 | 17.04 | 17.05 | 1,792,661 | -0.01(-0.03%) |
Sep 09, 2014 | 17.09 | 17.09 | 17.06 | 17.06 | 1,121,336 | -0.03(-0.20%) |
Sep 08, 2014 | 17.09 | 17.11 | 17.09 | 17.09 | 768,213 | -0.02(-0.10%) |
Sep 05, 2014 | 17.12 | 17.14 | 17.11 | 17.11 | 2,624,341 | +0.00(+0.00%) |
Sep 04, 2014 | 17.15 | 17.16 | 17.11 | 17.11 | 2,140,244 | -0.03(-0.20%) |
Sep 03, 2014 | 17.17 | 17.17 | 17.14 | 17.14 | 909,953 | -0.02(-0.10%) |
Sep 02, 2014 | 17.17 | 17.17 | 17.13 | 17.16 | 719,194 | +0.01(+0.04%) |
Aug 29, 2014 | 17.16 | 17.15 | 17.15 | 17.15 | 1,059,995 | -0.01(-0.03%) |
Aug 28, 2014 | 17.15 | 17.17 | 17.14 | 17.16 | 880,312 | -0.01(-0.03%) |
Aug 27, 2014 | 17.15 | 17.17 | 17.15 | 17.17 | 1,562,181 | +0.02(+0.13%) |
Aug 26, 2014 | 17.14 | 17.15 | 17.12 | 17.14 | 1,015,727 | +0.02(+0.10%) |
Aug 25, 2014 | 17.15 | 17.15 | 17.11 | 17.13 | 724,711 | +0.00(+0.00%) |
Aug 22, 2014 | 17.13 | 17.14 | 17.11 | 17.13 | 808,093 | -0.01(-0.03%) |
Aug 21, 2014 | 17.14 | 17.14 | 17.12 | 17.13 | 994,071 | +0.00(+0.00%) |
Aug 20, 2014 | 17.13 | 17.14 | 17.12 | 17.13 | 1,638,667 | -0.01(-0.03%) |
Aug 19, 2014 | 17.13 | 17.15 | 17.11 | 17.14 | 1,323,245 | +0.02(+0.10%) |
Aug 18, 2014 | 17.09 | 17.13 | 17.09 | 17.12 | 1,875,547 | +0.03(+0.20%) |
Aug 15, 2014 | 17.09 | 17.10 | 17.06 | 17.09 | 1,470,560 | +0.01(+0.07%) |
Aug 14, 2014 | 17.07 | 17.09 | 17.06 | 17.08 | 2,056,598 | +0.01(+0.07%) |
Aug 13, 2014 | 17.05 | 17.07 | 17.04 | 17.06 | 1,114,997 | +0.04(+0.23%) |
Aug 12, 2014 | 17.03 | 17.04 | 17.01 | 17.02 | 2,033,866 | +0.02(+0.10%) |
Aug 11, 2014 | 16.99 | 17.02 | 16.99 | 17.01 | 1,450,929 | +0.00(+0.00%) |
Aug 08, 2014 | 16.97 | 17.01 | 16.93 | 17.01 | 1,038,414 | +0.05(+0.30%) |
Aug 07, 2014 | 16.94 | 16.97 | 16.93 | 16.96 | 2,342,857 | +0.03(+0.20%) |
Aug 06, 2014 | 16.92 | 16.94 | 16.90 | 16.92 | 15,865,333 | -0.01(-0.03%) |
Aug 05, 2014 | 16.95 | 16.96 | 16.91 | 16.93 | 3,806,440 | -0.02(-0.10%) |
Aug 04, 2014 | 16.90 | 16.95 | 16.90 | 16.95 | 1,983,590 | +0.05(+0.30%) |
Aug 01, 2014 | 16.90 | 16.97 | 16.84 | 16.90 | 6,745,516 | -0.08(-0.50%) |
Jul 31, 2014 | 16.98 | 16.99 | 16.93 | 16.98 | 5,583,720 | -0.06(-0.36%) |
Jul 30, 2014 | 17.10 | 17.11 | 17.02 | 17.04 | 3,974,355 | -0.05(-0.29%) |
Jul 29, 2014 | 17.11 | 17.13 | 17.09 | 17.09 | 1,459,124 | -0.01(-0.07%) |
Jul 28, 2014 | 17.10 | 17.13 | 17.10 | 17.10 | 2,679,474 | -0.01(-0.07%) |
Jul 25, 2014 | 17.13 | 17.14 | 17.11 | 17.11 | 953,953 | -0.02(-0.10%) |
Jul 24, 2014 | 17.14 | 17.14 | 17.12 | 17.13 | 1,240,345 | +0.01(+0.03%) |
Jul 23, 2014 | 17.11 | 17.14 | 17.11 | 17.13 | 1,212,653 | +0.02(+0.13%) |
Jul 22, 2014 | 17.10 | 17.12 | 17.10 | 17.10 | 2,023,357 | +0.01(+0.03%) |
Jul 21, 2014 | 17.10 | 17.10 | 17.08 | 17.10 | 2,242,200 | +0.00(+0.00%) |
Jul 18, 2014 | 17.06 | 17.11 | 17.06 | 17.10 | 2,741,517 | +0.03(+0.20%) |
Jul 17, 2014 | 17.14 | 17.14 | 17.04 | 17.06 | 8,178,390 | -0.07(-0.39%) |
Jul 16, 2014 | 17.15 | 17.16 | 17.13 | 17.13 | 2,589,158 | -0.02(-0.13%) |
Jul 15, 2014 | 17.19 | 17.20 | 17.15 | 17.15 | 2,763,053 | -0.03(-0.20%) |
Jul 14, 2014 | 17.19 | 17.21 | 17.18 | 17.19 | 944,624 | +0.00(+0.00%) |
Jul 11, 2014 | 17.18 | 17.20 | 17.17 | 17.19 | 932,730 | +0.02(+0.10%) |
Jul 10, 2014 | 17.21 | 17.21 | 17.17 | 17.17 | 1,703,728 | -0.04(-0.26%) |
Jul 09, 2014 | 17.24 | 17.24 | 17.21 | 17.21 | 1,655,514 | -0.02(-0.10%) |
Jul 08, 2014 | 17.25 | 17.25 | 17.23 | 17.23 | 806,570 | -0.02(-0.10%) |
Jul 07, 2014 | 17.25 | 17.26 | 17.24 | 17.25 | 1,047,447 | +0.01(+0.03%) |
Jul 03, 2014 | 17.24 | 17.24 | 17.24 | 17.24 | 824,349 | +0.01(+0.03%) |
Jul 02, 2014 | 17.24 | 17.24 | 17.23 | 17.24 | 860,055 | -0.01(-0.03%) |
Jul 01, 2014 | 17.25 | 17.27 | 17.24 | 17.24 | 1,388,769 | +0.01(+0.04%) |
Jun 30, 2014 | 17.24 | 17.24 | 17.22 | 17.24 | 945,980 | +0.01(+0.07%) |
Jun 27, 2014 | 17.23 | 17.24 | 17.21 | 17.23 | 1,192,189 | -0.01(-0.03%) |
Jun 26, 2014 | 17.24 | 17.24 | 17.22 | 17.23 | 666,987 | -0.01(-0.03%) |
Jun 25, 2014 | 17.23 | 17.24 | 17.23 | 17.24 | 1,262,763 | +0.00(+0.00%) |
Jun 24, 2014 | 17.23 | 17.24 | 17.22 | 17.24 | 1,224,762 | +0.00(+0.00%) |
Jun 23, 2014 | 17.23 | 17.24 | 17.22 | 17.24 | 1,285,171 | +0.01(+0.07%) |
Jun 20, 2014 | 17.23 | 17.23 | 17.22 | 17.23 | 1,039,108 | +0.01(+0.06%) |
Jun 19, 2014 | 17.25 | 17.25 | 17.21 | 17.21 | 1,460,870 | -0.02(-0.13%) |
Jun 18, 2014 | 17.22 | 17.24 | 17.21 | 17.24 | 1,748,741 | +0.03(+0.16%) |
Jun 17, 2014 | 17.20 | 17.21 | 17.20 | 17.21 | 1,099,364 | +0.00(+0.00%) |
Jun 16, 2014 | 17.20 | 17.21 | 17.20 | 17.21 | 671,479 | +0.01(+0.03%) |
Jun 13, 2014 | 17.20 | 17.20 | 17.18 | 17.20 | 684,989 | +0.01(+0.07%) |
Jun 12, 2014 | 17.20 | 17.20 | 17.17 | 17.19 | 2,142,418 | +0.01(+0.03%) |
Jun 11, 2014 | 17.18 | 17.19 | 17.18 | 17.19 | 1,077,310 | +0.01(+0.03%) |
Jun 10, 2014 | 17.19 | 17.19 | 17.17 | 17.18 | 1,562,046 | +0.01(+0.03%) |
Jun 06, 2014 | 17.17 | 17.18 | 17.16 | 17.17 | 941,097 | +0.01(+0.03%) |
Jun 05, 2014 | 17.15 | 17.18 | 17.15 | 17.17 | 1,802,775 | +0.02(+0.10%) |
Jun 04, 2014 | 17.16 | 17.16 | 17.14 | 17.15 | 2,847,328 | -0.01(-0.03%) |
Jun 03, 2014 | 17.17 | 17.17 | 17.15 | 17.16 | 1,589,145 | -0.02(-0.10%) |
Jun 02, 2014 | 17.16 | 17.18 | 17.16 | 17.17 | 1,437,546 | +0.00(+0.02%) |
May 30, 2014 | 17.16 | 17.18 | 17.15 | 17.17 | 4,651,564 | +0.01(+0.06%) |
May 29, 2014 | 17.15 | 17.17 | 17.14 | 17.16 | 1,529,987 | +0.01(+0.03%) |
May 28, 2014 | 17.16 | 17.16 | 17.14 | 17.15 | 950,356 | +0.00(+0.00%) |
May 27, 2014 | 17.14 | 17.15 | 17.14 | 17.15 | 985,743 | +0.02(+0.10%) |
May 23, 2014 | 17.14 | 17.14 | 17.14 | 17.14 | 800,986 | +0.01(+0.03%) |
May 22, 2014 | 17.14 | 17.14 | 17.13 | 17.13 | 686,132 | -0.01(-0.08%) |
May 21, 2014 | 17.14 | 17.15 | 17.13 | 17.15 | 1,543,729 | +0.01(+0.08%) |
May 20, 2014 | 17.13 | 17.14 | 17.12 | 17.13 | 1,171,579 | -0.01(-0.03%) |
May 19, 2014 | 17.15 | 17.15 | 17.13 | 17.14 | 848,479 | +0.01(+0.03%) |
May 16, 2014 | 17.11 | 17.13 | 17.11 | 17.13 | 875,715 | +0.02(+0.13%) |
May 15, 2014 | 17.14 | 17.14 | 17.10 | 17.11 | 2,435,928 | -0.02(-0.13%) |
May 14, 2014 | 17.13 | 17.14 | 17.13 | 17.13 | 1,953,783 | +0.00(+0.00%) |
May 13, 2014 | 17.12 | 17.13 | 17.12 | 17.13 | 1,434,305 | +0.00(+0.00%) |
May 12, 2014 | 17.11 | 17.13 | 17.11 | 17.13 | 1,168,333 | +0.02(+0.13%) |
May 09, 2014 | 17.10 | 17.12 | 17.09 | 17.11 | 1,150,250 | +0.01(+0.06%) |
May 08, 2014 | 17.11 | 17.11 | 17.09 | 17.10 | 2,406,749 | -0.01(-0.06%) |
May 07, 2014 | 17.11 | 17.12 | 17.10 | 17.11 | 1,849,620 | +0.00(+0.00%) |
May 06, 2014 | 17.12 | 17.12 | 17.09 | 17.11 | 7,857,377 | +0.01(+0.03%) |
May 05, 2014 | 17.09 | 17.11 | 17.08 | 17.10 | 1,189,844 | +0.02(+0.10%) |
May 02, 2014 | 17.09 | 17.10 | 17.08 | 17.09 | 1,692,193 | -0.01(-0.06%) |
May 01, 2014 | 17.09 | 17.10 | 17.08 | 17.10 | 2,306,401 | +0.01(+0.05%) |
Apr 30, 2014 | 17.09 | 17.10 | 17.08 | 17.09 | 1,449,985 | +0.01(+0.03%) |
Apr 29, 2014 | 17.09 | 17.10 | 17.07 | 17.09 | 1,102,537 | -0.01(-0.06%) |
Apr 28, 2014 | 17.08 | 17.10 | 17.06 | 17.10 | 1,217,859 | +0.02(+0.10%) |
Apr 25, 2014 | 17.07 | 17.09 | 17.06 | 17.08 | 2,677,961 | +0.01(+0.06%) |
Apr 24, 2014 | 17.07 | 17.07 | 17.05 | 17.07 | 999,085 | +0.02(+0.10%) |
Apr 23, 2014 | 17.07 | 17.07 | 17.05 | 17.05 | 1,462,933 | -0.02(-0.11%) |
Apr 22, 2014 | 17.07 | 17.07 | 17.06 | 17.07 | 1,532,599 | +0.01(+0.05%) |
Apr 21, 2014 | 17.06 | 17.07 | 17.06 | 17.06 | 1,437,625 | +0.01(+0.07%) |
Apr 17, 2014 | 17.05 | 17.05 | 17.05 | 17.05 | 1,377,477 | +0.01(+0.03%) |
Apr 16, 2014 | 17.06 | 17.07 | 17.04 | 17.05 | 2,636,729 | -0.01(-0.03%) |
Apr 15, 2014 | 17.06 | 17.06 | 17.04 | 17.05 | 1,486,901 | +0.00(+0.00%) |
Apr 14, 2014 | 17.06 | 17.07 | 17.05 | 17.05 | 1,392,348 | +0.01(+0.03%) |
Apr 11, 2014 | 17.05 | 17.06 | 17.03 | 17.05 | 1,395,766 | +0.00(+0.00%) |
Apr 10, 2014 | 17.07 | 17.07 | 17.04 | 17.05 | 1,876,767 | -0.02(-0.10%) |
Apr 09, 2014 | 17.05 | 17.06 | 17.05 | 17.06 | 1,140,813 | +0.02(+0.13%) |
Apr 08, 2014 | 17.02 | 17.06 | 17.02 | 17.04 | 1,062,344 | +0.00(+0.00%) |
Apr 07, 2014 | 17.05 | 17.05 | 17.02 | 17.04 | 2,438,065 | +0.00(+0.00%) |
Apr 04, 2014 | 17.02 | 17.05 | 17.02 | 17.04 | 845,699 | +0.02(+0.13%) |
Apr 03, 2014 | 17.02 | 17.04 | 17.01 | 17.02 | 1,797,287 | +0.02(+0.10%) |
Apr 02, 2014 | 17.05 | 17.05 | 17.00 | 17.00 | 2,067,320 | -0.02(-0.13%) |
Apr 01, 2014 | 17.02 | 17.04 | 17.01 | 17.02 | 2,155,655 | +0.00(+0.00%) |
Mar 31, 2014 | 17.03 | 17.03 | 17.01 | 17.02 | 2,074,600 | +0.01(+0.03%) |
Mar 28, 2014 | 17.01 | 17.03 | 17.01 | 17.02 | 1,308,093 | +0.00(+0.00%) |
Mar 27, 2014 | 17.03 | 17.03 | 17.00 | 17.02 | 1,651,948 | +0.01(+0.03%) |
Mar 26, 2014 | 17.02 | 17.03 | 17.00 | 17.01 | 16,049,348 | +0.00(+0.00%) |
Mar 25, 2014 | 17.08 | 17.08 | 16.99 | 17.01 | 10,821,797 | +0.01(+0.03%) |
Mar 24, 2014 | 16.97 | 17.01 | 16.97 | 17.01 | 3,382,551 | +0.04(+0.23%) |
Mar 21, 2014 | 16.98 | 16.99 | 16.96 | 16.97 | 1,045,681 | +0.00(+0.00%) |
Mar 20, 2014 | 16.95 | 16.98 | 16.95 | 16.97 | 1,310,611 | +0.01(+0.06%) |
Mar 19, 2014 | 17.02 | 17.02 | 16.96 | 16.96 | 1,286,142 | -0.04(-0.21%) |
Mar 18, 2014 | 17.00 | 17.01 | 16.99 | 16.99 | 1,216,517 | -0.00(-0.02%) |
Mar 17, 2014 | 16.99 | 17.00 | 16.97 | 17.00 | 5,216,648 | +0.02(+0.13%) |
Mar 14, 2014 | 16.97 | 16.99 | 16.96 | 16.97 | 1,199,828 | +0.01(+0.03%) |
Mar 13, 2014 | 17.01 | 17.01 | 16.97 | 16.97 | 3,457,206 | -0.02(-0.13%) |
Mar 12, 2014 | 16.98 | 17.00 | 16.97 | 16.99 | 2,610,023 | +0.01(+0.06%) |
Mar 11, 2014 | 16.99 | 16.99 | 16.97 | 16.98 | 1,056,380 | -0.01(-0.03%) |
Mar 10, 2014 | 16.97 | 17.00 | 16.96 | 16.99 | 3,273,610 | +0.01(+0.03%) |
Mar 07, 2014 | 17.01 | 17.01 | 16.97 | 16.98 | 3,622,682 | -0.03(-0.16%) |
Mar 06, 2014 | 17.03 | 17.03 | 17.00 | 17.01 | 4,581,932 | -0.01(-0.03%) |
Mar 05, 2014 | 17.01 | 17.02 | 17.00 | 17.01 | 1,845,519 | -0.01(-0.06%) |
Mar 04, 2014 | 17.00 | 17.03 | 17.00 | 17.02 | 8,407,084 | +0.03(+0.16%) |
Mar 03, 2014 | 17.00 | 17.00 | 16.97 | 17.00 | 1,166,409 | +0.00(+0.00%) |
Feb 28, 2014 | 17.00 | 17.01 | 16.98 | 17.00 | 2,630,694 | +0.00(+0.00%) |
Feb 27, 2014 | 16.98 | 17.00 | 16.97 | 17.00 | 1,575,144 | +0.01(+0.06%) |
Feb 26, 2014 | 16.97 | 16.98 | 16.97 | 16.98 | 1,013,303 | +0.01(+0.06%) |
Feb 25, 2014 | 16.98 | 16.98 | 16.97 | 16.97 | 1,763,741 | +0.00(+0.00%) |
Feb 24, 2014 | 16.98 | 16.98 | 16.96 | 16.97 | 3,402,233 | +0.02(+0.13%) |
Feb 21, 2014 | 16.96 | 16.96 | 16.94 | 16.95 | 1,754,434 | +0.01(+0.03%) |
Feb 20, 2014 | 16.91 | 16.95 | 16.91 | 16.95 | 855,401 | +0.04(+0.23%) |
Feb 19, 2014 | 16.91 | 16.94 | 16.91 | 16.91 | 2,005,908 | +0.00(+0.00%) |
Feb 18, 2014 | 16.91 | 16.92 | 16.90 | 16.91 | 1,487,852 | +0.01(+0.03%) |
Feb 14, 2014 | 16.91 | 16.90 | 16.90 | 16.90 | 922,708 | -0.01(-0.03%) |
Feb 13, 2014 | 16.86 | 16.91 | 16.86 | 16.91 | 1,228,267 | +0.03(+0.16%) |
Feb 12, 2014 | 16.89 | 16.90 | 16.87 | 16.88 | 1,366,138 | +0.00(+0.00%) |
Feb 11, 2014 | 16.87 | 16.89 | 16.86 | 16.88 | 1,607,093 | +0.01(+0.06%) |
Feb 10, 2014 | 16.86 | 16.88 | 16.85 | 16.87 | 2,146,503 | +0.01(+0.03%) |
Feb 07, 2014 | 16.83 | 16.87 | 16.82 | 16.86 | 1,980,960 | +0.04(+0.26%) |
Feb 06, 2014 | 16.78 | 16.83 | 16.78 | 16.82 | 2,592,284 | +0.05(+0.29%) |
Feb 05, 2014 | 16.79 | 16.81 | 16.77 | 16.77 | 4,462,061 | -0.01(-0.06%) |
Feb 04, 2014 | 16.78 | 16.81 | 16.77 | 16.78 | 2,587,417 | +0.01(+0.06%) |
Feb 03, 2014 | 16.80 | 16.84 | 16.75 | 16.77 | 3,505,061 | -0.06(-0.34%) |
Jan 31, 2014 | 16.81 | 16.83 | 16.80 | 16.83 | 1,320,009 | -0.01(-0.06%) |
Jan 30, 2014 | 16.82 | 16.84 | 16.81 | 16.84 | 3,156,299 | +0.03(+0.16%) |
Jan 29, 2014 | 16.81 | 16.82 | 16.80 | 16.81 | 3,720,208 | -0.02(-0.10%) |
Jan 28, 2014 | 16.80 | 16.83 | 16.77 | 16.83 | 4,936,900 | +0.06(+0.36%) |
Jan 27, 2014 | 16.85 | 16.86 | 16.77 | 16.77 | 6,757,871 | -0.04(-0.26%) |
Jan 24, 2014 | 16.87 | 16.87 | 16.81 | 16.81 | 3,374,150 | -0.07(-0.42%) |
Jan 23, 2014 | 16.88 | 16.89 | 16.87 | 16.88 | 1,742,948 | -0.01(-0.06%) |
Jan 22, 2014 | 16.89 | 16.89 | 16.87 | 16.89 | 2,017,222 | +0.01(+0.03%) |
Jan 21, 2014 | 16.88 | 16.89 | 16.88 | 16.89 | 1,654,201 | +0.03(+0.16%) |
Jan 17, 2014 | 16.88 | 16.86 | 16.86 | 16.86 | 3,765,588 | -0.01(-0.03%) |
Jan 16, 2014 | 16.88 | 16.88 | 16.86 | 16.87 | 2,268,264 | +0.01(+0.03%) |
Jan 15, 2014 | 16.86 | 16.87 | 16.86 | 16.86 | 2,198,701 | +0.00(+0.00%) |
Jan 14, 2014 | 16.85 | 16.87 | 16.83 | 16.86 | 2,550,967 | +0.03(+0.19%) |
Jan 13, 2014 | 16.85 | 16.86 | 16.82 | 16.83 | 1,152,433 | -0.01(-0.06%) |
Jan 10, 2014 | 16.85 | 16.86 | 16.82 | 16.84 | 3,049,183 | +0.01(+0.03%) |
Jan 09, 2014 | 16.85 | 16.85 | 16.82 | 16.83 | 788,539 | +0.01(+0.03%) |
Jan 08, 2014 | 16.85 | 16.86 | 16.81 | 16.83 | 1,495,293 | -0.01(-0.06%) |
Jan 07, 2014 | 16.86 | 16.86 | 16.82 | 16.84 | 1,443,381 | +0.00(+0.00%) |
Jan 06, 2014 | 16.83 | 16.85 | 16.82 | 16.84 | 1,484,454 | +0.02(+0.10%) |
Jan 03, 2014 | 16.82 | 16.83 | 16.81 | 16.82 | 1,443,526 | +0.02(+0.13%) |