Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.68 | 17.69 | 17.67 | 17.68 | 1,401,370 | +0.01(+0.03%) |
Apr 29, 2014 | 17.68 | 17.69 | 17.67 | 17.68 | 1,065,572 | -0.01(-0.06%) |
Apr 28, 2014 | 17.67 | 17.69 | 17.66 | 17.69 | 1,177,027 | +0.02(+0.10%) |
Apr 25, 2014 | 17.67 | 17.68 | 17.66 | 17.67 | 2,588,175 | +0.01(+0.06%) |
Apr 24, 2014 | 17.67 | 17.67 | 17.64 | 17.66 | 965,588 | +0.02(+0.10%) |
Apr 23, 2014 | 17.67 | 17.67 | 17.64 | 17.64 | 1,413,885 | -0.02(-0.11%) |
Apr 22, 2014 | 17.66 | 17.67 | 17.66 | 17.66 | 1,481,214 | +0.01(+0.05%) |
Apr 21, 2014 | 17.65 | 17.67 | 17.65 | 17.66 | 1,389,424 | +0.01(+0.06%) |
Apr 17, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 1,331,293 | +0.01(+0.03%) |
Apr 16, 2014 | 17.65 | 17.66 | 17.63 | 17.64 | 2,548,326 | -0.01(-0.03%) |
Apr 15, 2014 | 17.65 | 17.66 | 17.63 | 17.64 | 1,437,049 | +0.00(+0.00%) |
Apr 14, 2014 | 17.65 | 17.66 | 17.64 | 17.64 | 1,345,665 | +0.01(+0.03%) |
Apr 11, 2014 | 17.64 | 17.66 | 17.62 | 17.64 | 1,348,969 | +0.00(+0.00%) |
Apr 10, 2014 | 17.66 | 17.66 | 17.63 | 17.64 | 1,813,843 | -0.02(-0.10%) |
Apr 09, 2014 | 17.64 | 17.66 | 17.64 | 17.66 | 1,102,564 | +0.02(+0.13%) |
Apr 08, 2014 | 17.61 | 17.65 | 17.61 | 17.63 | 1,026,726 | +0.00(+0.00%) |
Apr 07, 2014 | 17.64 | 17.64 | 17.61 | 17.63 | 2,356,323 | +0.00(+0.00%) |
Apr 04, 2014 | 17.61 | 17.64 | 17.61 | 17.63 | 817,345 | +0.02(+0.13%) |
Apr 03, 2014 | 17.61 | 17.63 | 17.60 | 17.61 | 1,737,028 | +0.02(+0.10%) |
Apr 02, 2014 | 17.64 | 17.64 | 17.59 | 17.59 | 1,998,008 | -0.02(-0.13%) |
Apr 01, 2014 | 17.61 | 17.63 | 17.60 | 17.61 | 2,083,381 | +0.00(+0.01%) |
Mar 31, 2014 | 17.62 | 17.62 | 17.60 | 17.61 | 2,005,071 | +0.01(+0.03%) |
Mar 28, 2014 | 17.60 | 17.62 | 17.60 | 17.61 | 1,264,253 | +0.00(+0.00%) |
Mar 27, 2014 | 17.62 | 17.63 | 17.59 | 17.61 | 1,596,584 | +0.01(+0.03%) |
Mar 26, 2014 | 17.61 | 17.62 | 17.59 | 17.60 | 15,511,463 | +0.00(+0.00%) |
Mar 25, 2014 | 17.68 | 17.68 | 17.58 | 17.60 | 10,459,110 | +0.01(+0.03%) |
Mar 24, 2014 | 17.56 | 17.60 | 17.56 | 17.60 | 3,269,187 | +0.04(+0.23%) |
Mar 21, 2014 | 17.57 | 17.58 | 17.55 | 17.56 | 1,010,635 | +0.00(+0.00%) |
Mar 20, 2014 | 17.54 | 17.57 | 17.54 | 17.56 | 1,266,686 | +0.01(+0.06%) |
Mar 19, 2014 | 17.61 | 17.61 | 17.55 | 17.55 | 1,243,038 | -0.04(-0.21%) |
Mar 18, 2014 | 17.59 | 17.60 | 17.57 | 17.58 | 1,175,747 | -0.00(-0.02%) |
Mar 17, 2014 | 17.58 | 17.59 | 17.56 | 17.59 | 5,041,815 | +0.02(+0.13%) |
Mar 14, 2014 | 17.56 | 17.57 | 17.55 | 17.56 | 1,159,616 | +0.01(+0.03%) |
Mar 13, 2014 | 17.60 | 17.60 | 17.56 | 17.56 | 3,341,340 | -0.02(-0.13%) |
Mar 12, 2014 | 17.57 | 17.59 | 17.56 | 17.58 | 2,522,549 | +0.01(+0.06%) |
Mar 11, 2014 | 17.57 | 17.58 | 17.56 | 17.57 | 1,020,976 | -0.01(-0.03%) |
Mar 10, 2014 | 17.56 | 17.59 | 17.55 | 17.57 | 3,163,896 | +0.01(+0.03%) |
Mar 07, 2014 | 17.60 | 17.60 | 17.56 | 17.57 | 3,501,270 | -0.03(-0.16%) |
Mar 06, 2014 | 17.63 | 17.63 | 17.59 | 17.60 | 4,428,371 | -0.01(-0.03%) |
Mar 05, 2014 | 17.60 | 17.61 | 17.59 | 17.60 | 1,783,668 | -0.01(-0.06%) |
Mar 04, 2014 | 17.59 | 17.62 | 17.59 | 17.61 | 8,125,325 | +0.03(+0.16%) |
Mar 03, 2014 | 17.59 | 17.59 | 17.56 | 17.59 | 1,127,318 | +0.00(+0.00%) |
Feb 28, 2014 | 17.58 | 17.60 | 17.57 | 17.58 | 2,542,565 | +0.00(+0.00%) |
Feb 27, 2014 | 17.57 | 17.59 | 17.56 | 17.58 | 1,522,376 | +0.01(+0.06%) |
Feb 26, 2014 | 17.56 | 17.57 | 17.56 | 17.57 | 979,357 | +0.01(+0.06%) |
Feb 25, 2014 | 17.57 | 17.57 | 17.56 | 17.56 | 1,704,655 | +0.00(+0.00%) |
Feb 24, 2014 | 17.57 | 17.57 | 17.55 | 17.56 | 3,288,257 | +0.02(+0.13%) |
Feb 21, 2014 | 17.55 | 17.55 | 17.52 | 17.54 | 1,695,660 | +0.01(+0.03%) |
Feb 20, 2014 | 17.50 | 17.53 | 17.50 | 17.53 | 826,745 | +0.04(+0.23%) |
Feb 19, 2014 | 17.49 | 17.53 | 17.49 | 17.49 | 1,938,709 | +0.00(+0.00%) |
Feb 18, 2014 | 17.50 | 17.51 | 17.48 | 17.49 | 1,438,008 | +0.01(+0.03%) |
Feb 14, 2014 | 17.50 | 17.49 | 17.49 | 17.49 | 891,797 | -0.01(-0.03%) |
Feb 13, 2014 | 17.45 | 17.50 | 17.44 | 17.49 | 1,187,120 | +0.03(+0.16%) |
Feb 12, 2014 | 17.48 | 17.49 | 17.45 | 17.47 | 1,320,372 | +0.00(+0.00%) |
Feb 11, 2014 | 17.45 | 17.48 | 17.45 | 17.47 | 1,553,255 | +0.01(+0.06%) |
Feb 10, 2014 | 17.45 | 17.46 | 17.44 | 17.45 | 2,074,595 | +0.01(+0.03%) |
Feb 07, 2014 | 17.41 | 17.45 | 17.40 | 17.45 | 1,914,598 | +0.05(+0.26%) |
Feb 06, 2014 | 17.36 | 17.41 | 17.36 | 17.40 | 2,505,441 | +0.05(+0.29%) |
Feb 05, 2014 | 17.37 | 17.39 | 17.35 | 17.35 | 4,312,580 | -0.01(-0.07%) |
Feb 04, 2014 | 17.36 | 17.39 | 17.35 | 17.36 | 2,500,738 | +0.01(+0.07%) |
Feb 03, 2014 | 17.39 | 17.43 | 17.33 | 17.35 | 3,387,640 | -0.06(-0.34%) |
Jan 31, 2014 | 17.39 | 17.41 | 17.38 | 17.41 | 1,275,793 | -0.01(-0.06%) |
Jan 30, 2014 | 17.41 | 17.42 | 17.39 | 17.42 | 3,050,571 | +0.03(+0.16%) |
Jan 29, 2014 | 17.40 | 17.40 | 17.38 | 17.40 | 3,595,591 | -0.02(-0.10%) |
Jan 28, 2014 | 17.38 | 17.41 | 17.35 | 17.41 | 4,771,527 | +0.06(+0.36%) |
Jan 27, 2014 | 17.43 | 17.45 | 17.35 | 17.35 | 6,531,501 | -0.05(-0.26%) |
Jan 24, 2014 | 17.45 | 17.45 | 17.40 | 17.40 | 3,261,125 | -0.07(-0.42%) |
Jan 23, 2014 | 17.47 | 17.47 | 17.46 | 17.47 | 1,684,564 | -0.01(-0.06%) |
Jan 22, 2014 | 17.47 | 17.48 | 17.46 | 17.48 | 1,949,651 | +0.01(+0.03%) |
Jan 21, 2014 | 17.47 | 17.48 | 17.46 | 17.47 | 1,598,789 | +0.03(+0.16%) |
Jan 17, 2014 | 17.46 | 17.45 | 17.45 | 17.45 | 3,639,451 | -0.01(-0.03%) |
Jan 16, 2014 | 17.47 | 17.47 | 17.45 | 17.45 | 2,192,283 | +0.01(+0.03%) |
Jan 15, 2014 | 17.45 | 17.46 | 17.44 | 17.45 | 2,125,050 | +0.00(+0.00%) |
Jan 14, 2014 | 17.43 | 17.45 | 17.42 | 17.45 | 2,465,516 | +0.03(+0.19%) |
Jan 13, 2014 | 17.43 | 17.45 | 17.41 | 17.41 | 1,113,829 | -0.01(-0.06%) |
Jan 10, 2014 | 17.43 | 17.44 | 17.41 | 17.42 | 2,947,043 | +0.01(+0.03%) |
Jan 09, 2014 | 17.43 | 17.44 | 17.41 | 17.42 | 762,125 | +0.01(+0.03%) |
Jan 08, 2014 | 17.43 | 17.45 | 17.40 | 17.41 | 1,445,205 | -0.01(-0.06%) |
Jan 07, 2014 | 17.44 | 17.44 | 17.41 | 17.42 | 1,395,031 | +0.00(+0.00%) |
Jan 06, 2014 | 17.41 | 17.43 | 17.40 | 17.42 | 1,434,729 | +0.02(+0.10%) |
Jan 03, 2014 | 17.40 | 17.41 | 17.39 | 17.41 | 1,395,172 | +0.02(+0.13%) |
Jan 02, 2014 | 17.38 | 17.40 | 17.36 | 17.38 | 2,324,036 | -0.01(-0.03%) |
Dec 31, 2013 | 17.39 | 17.39 | 17.39 | 17.39 | 1,009,963 | +0.00(+0.00%) |
Dec 30, 2013 | 17.38 | 17.39 | 17.37 | 17.39 | 1,640,419 | +0.03(+0.19%) |
Dec 27, 2013 | 17.38 | 17.38 | 17.36 | 17.36 | 1,585,697 | -0.01(-0.07%) |
Dec 26, 2013 | 17.37 | 17.38 | 17.34 | 17.37 | 842,167 | +0.01(+0.03%) |
Dec 24, 2013 | 17.37 | 17.37 | 17.35 | 17.36 | 461,869 | +0.01(+0.03%) |
Dec 23, 2013 | 17.35 | 17.37 | 17.34 | 17.36 | 1,761,511 | +0.02(+0.13%) |
Dec 20, 2013 | 17.32 | 17.36 | 17.32 | 17.33 | 2,343,566 | +0.00(+0.00%) |
Dec 19, 2013 | 17.35 | 17.36 | 17.32 | 17.33 | 2,814,734 | -0.02(-0.13%) |
Dec 18, 2013 | 17.33 | 17.36 | 17.31 | 17.36 | 1,465,503 | +0.04(+0.23%) |
Dec 17, 2013 | 17.32 | 17.34 | 17.30 | 17.32 | 1,690,799 | -0.01(-0.06%) |
Dec 16, 2013 | 17.31 | 17.33 | 17.31 | 17.33 | 1,876,044 | +0.04(+0.26%) |
Dec 13, 2013 | 17.31 | 17.32 | 17.28 | 17.28 | 2,184,788 | -0.01(-0.07%) |
Dec 12, 2013 | 17.32 | 17.32 | 17.28 | 17.30 | 3,599,708 | +0.00(+0.00%) |
Dec 11, 2013 | 17.32 | 17.32 | 17.29 | 17.30 | 1,267,273 | -0.02(-0.10%) |
Dec 10, 2013 | 17.33 | 17.34 | 17.31 | 17.31 | 1,667,840 | -0.02(-0.10%) |
Dec 09, 2013 | 17.33 | 17.34 | 17.31 | 17.33 | 1,166,482 | +0.02(+0.10%) |
Dec 06, 2013 | 17.30 | 17.33 | 17.28 | 17.31 | 2,209,979 | +0.03(+0.20%) |
Dec 05, 2013 | 17.31 | 17.31 | 17.28 | 17.28 | 2,034,372 | -0.02(-0.10%) |
Dec 04, 2013 | 17.31 | 17.33 | 17.26 | 17.30 | 1,472,468 | +0.00(+0.00%) |
Dec 03, 2013 | 17.30 | 17.32 | 17.27 | 17.30 | 1,316,905 | -0.01(-0.03%) |
Dec 02, 2013 | 17.32 | 17.33 | 17.29 | 17.30 | 2,195,004 | -0.01(-0.06%) |
Nov 29, 2013 | 17.31 | 17.32 | 17.30 | 17.31 | 565,261 | +0.01(+0.06%) |
Nov 27, 2013 | 17.28 | 17.30 | 17.28 | 17.30 | 4,939,983 | +0.01(+0.06%) |
Nov 26, 2013 | 17.28 | 17.29 | 17.27 | 17.29 | 805,711 | +0.02(+0.10%) |
Nov 25, 2013 | 17.27 | 17.28 | 17.26 | 17.27 | 1,644,979 | +0.02(+0.10%) |
Nov 22, 2013 | 17.24 | 17.26 | 17.23 | 17.25 | 908,566 | +0.02(+0.13%) |
Nov 21, 2013 | 17.22 | 17.24 | 17.21 | 17.23 | 1,145,587 | +0.03(+0.16%) |
Nov 20, 2013 | 17.23 | 17.24 | 17.20 | 17.20 | 1,242,148 | -0.02(-0.13%) |
Nov 19, 2013 | 17.22 | 17.23 | 17.19 | 17.23 | 894,050 | +0.01(+0.07%) |
Nov 18, 2013 | 17.22 | 17.23 | 17.20 | 17.22 | 1,844,804 | +0.01(+0.03%) |
Nov 15, 2013 | 17.19 | 17.21 | 17.15 | 17.21 | 2,183,345 | +0.03(+0.16%) |
Nov 14, 2013 | 17.18 | 17.19 | 17.17 | 17.18 | 2,906,562 | +0.02(+0.10%) |
Nov 12, 2013 | 17.19 | 17.19 | 17.16 | 17.16 | 805,085 | -0.02(-0.13%) |
Nov 11, 2013 | 17.20 | 17.22 | 17.17 | 17.19 | 741,861 | -0.01(-0.03%) |
Nov 08, 2013 | 17.20 | 17.20 | 17.18 | 17.19 | 1,359,138 | -0.01(-0.07%) |
Nov 07, 2013 | 17.19 | 17.20 | 17.16 | 17.20 | 1,154,411 | +0.00(+0.00%) |
Nov 06, 2013 | 17.19 | 17.20 | 17.18 | 17.20 | 1,727,732 | +0.03(+0.16%) |
Nov 05, 2013 | 17.19 | 17.19 | 17.16 | 17.18 | 1,696,911 | -0.01(-0.07%) |
Nov 04, 2013 | 17.19 | 17.22 | 17.16 | 17.19 | 2,487,571 | +0.03(+0.17%) |
Nov 01, 2013 | 17.20 | 17.21 | 17.15 | 17.16 | 3,172,366 | -0.02(-0.09%) |
Oct 31, 2013 | 17.16 | 17.18 | 17.14 | 17.17 | 1,454,771 | +0.04(+0.26%) |
Oct 30, 2013 | 17.16 | 17.16 | 17.13 | 17.13 | 1,531,339 | -0.03(-0.16%) |
Oct 29, 2013 | 17.15 | 17.16 | 17.14 | 17.16 | 857,697 | +0.02(+0.13%) |
Oct 28, 2013 | 17.16 | 17.16 | 17.12 | 17.14 | 849,448 | +0.01(+0.03%) |
Oct 25, 2013 | 17.16 | 17.17 | 17.12 | 17.13 | 2,830,451 | -0.01(-0.07%) |
Oct 24, 2013 | 17.16 | 17.16 | 17.14 | 17.14 | 1,534,451 | -0.01(-0.06%) |
Oct 23, 2013 | 17.13 | 17.17 | 17.11 | 17.15 | 4,737,114 | +0.02(+0.13%) |
Oct 22, 2013 | 17.12 | 17.17 | 17.10 | 17.13 | 3,576,791 | +0.03(+0.20%) |
Oct 21, 2013 | 17.14 | 17.16 | 17.07 | 17.10 | 6,994,978 | -0.02(-0.13%) |
Oct 18, 2013 | 17.10 | 17.14 | 17.10 | 17.12 | 1,867,391 | +0.03(+0.16%) |
Oct 17, 2013 | 17.07 | 17.10 | 17.05 | 17.09 | 1,765,126 | +0.04(+0.26%) |
Oct 16, 2013 | 17.05 | 17.07 | 17.03 | 17.05 | 1,484,665 | +0.01(+0.03%) |
Oct 15, 2013 | 17.05 | 17.07 | 17.03 | 17.04 | 1,168,167 | -0.01(-0.07%) |
Oct 14, 2013 | 17.01 | 17.06 | 17.01 | 17.05 | 616,703 | +0.00(+0.00%) |
Oct 11, 2013 | 17.03 | 17.06 | 17.02 | 17.05 | 1,203,627 | +0.01(+0.07%) |
Oct 10, 2013 | 17.01 | 17.05 | 17.00 | 17.04 | 1,238,279 | +0.04(+0.23%) |
Oct 09, 2013 | 17.02 | 17.02 | 16.98 | 17.00 | 1,802,246 | +0.02(+0.13%) |
Oct 08, 2013 | 16.99 | 17.01 | 16.98 | 16.98 | 2,258,766 | +0.00(+0.00%) |
Oct 07, 2013 | 16.97 | 16.99 | 16.96 | 16.98 | 1,006,966 | +0.01(+0.03%) |
Oct 04, 2013 | 16.98 | 17.00 | 16.97 | 16.97 | 1,262,456 | +0.01(+0.03%) |
Oct 03, 2013 | 16.96 | 16.98 | 16.96 | 16.97 | 984,240 | +0.00(+0.00%) |
Oct 02, 2013 | 16.95 | 16.97 | 16.93 | 16.97 | 1,396,653 | +0.03(+0.16%) |
Oct 01, 2013 | 16.94 | 16.95 | 16.92 | 16.94 | 2,551,812 | -0.01(-0.08%) |
Sep 27, 2013 | 16.95 | 16.97 | 16.94 | 16.95 | 946,766 | +0.01(+0.03%) |
Sep 26, 2013 | 16.98 | 16.98 | 16.94 | 16.95 | 1,034,873 | -0.01(-0.07%) |
Sep 25, 2013 | 16.98 | 16.98 | 16.95 | 16.96 | 2,341,759 | -0.02(-0.10%) |
Sep 24, 2013 | 17.00 | 17.00 | 16.96 | 16.98 | 2,954,104 | -0.01(-0.03%) |
Sep 23, 2013 | 16.99 | 17.00 | 16.95 | 16.98 | 2,003,439 | -0.01(-0.03%) |
Sep 20, 2013 | 16.95 | 17.00 | 16.95 | 16.99 | 1,283,015 | +0.02(+0.10%) |
Sep 19, 2013 | 16.98 | 17.01 | 16.97 | 16.97 | 1,665,153 | +0.02(+0.13%) |
Sep 18, 2013 | 16.92 | 16.96 | 16.86 | 16.95 | 2,752,408 | +0.04(+0.26%) |
Sep 17, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 981,423 | +0.01(+0.03%) |
Sep 16, 2013 | 16.91 | 16.92 | 16.85 | 16.90 | 1,212,115 | +0.04(+0.26%) |
Sep 13, 2013 | 16.88 | 16.88 | 16.84 | 16.85 | 1,013,991 | +0.01(+0.03%) |
Sep 12, 2013 | 16.87 | 16.87 | 16.84 | 16.85 | 1,347,799 | -0.01(-0.07%) |
Sep 11, 2013 | 16.83 | 16.86 | 16.83 | 16.86 | 1,959,771 | +0.02(+0.13%) |
Sep 10, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 6,035,082 | -0.01(-0.03%) |
Sep 09, 2013 | 16.84 | 16.85 | 16.82 | 16.84 | 2,945,737 | +0.03(+0.16%) |
Sep 06, 2013 | 16.83 | 16.84 | 16.81 | 16.82 | 2,732,093 | +0.02(+0.10%) |
Sep 05, 2013 | 16.86 | 16.86 | 16.80 | 16.80 | 3,616,880 | -0.06(-0.36%) |
Sep 04, 2013 | 16.84 | 16.87 | 16.83 | 16.86 | 3,610,778 | +0.02(+0.13%) |
Sep 03, 2013 | 16.90 | 16.91 | 16.83 | 16.84 | 832,878 | -0.02(-0.11%) |
Aug 30, 2013 | 16.87 | 16.87 | 16.82 | 16.86 | 1,232,158 | +0.02(+0.10%) |
Aug 29, 2013 | 16.81 | 16.84 | 16.78 | 16.84 | 1,084,237 | +0.04(+0.26%) |
Aug 28, 2013 | 16.81 | 16.82 | 16.80 | 16.80 | 1,193,874 | +0.00(+0.00%) |
Aug 27, 2013 | 16.79 | 16.80 | 16.77 | 16.80 | 999,653 | -0.02(-0.10%) |
Aug 26, 2013 | 16.83 | 16.83 | 16.80 | 16.81 | 2,504,225 | +0.01(+0.03%) |
Aug 23, 2013 | 16.81 | 16.81 | 16.75 | 16.81 | 2,663,639 | +0.03(+0.20%) |
Aug 22, 2013 | 16.80 | 16.82 | 16.76 | 16.77 | 950,650 | +0.01(+0.07%) |
Aug 21, 2013 | 16.80 | 16.80 | 16.76 | 16.76 | 880,764 | -0.03(-0.16%) |
Aug 20, 2013 | 16.78 | 16.81 | 16.75 | 16.79 | 1,337,999 | +0.06(+0.33%) |
Aug 19, 2013 | 16.77 | 16.82 | 16.71 | 16.73 | 1,947,626 | -0.02(-0.13%) |
Aug 16, 2013 | 16.81 | 16.83 | 16.75 | 16.76 | 2,427,726 | -0.03(-0.16%) |
Aug 15, 2013 | 16.79 | 16.82 | 16.77 | 16.78 | 2,390,938 | -0.03(-0.20%) |
Aug 14, 2013 | 16.80 | 16.83 | 16.78 | 16.82 | 4,668,690 | +0.02(+0.13%) |
Aug 13, 2013 | 16.80 | 16.80 | 16.77 | 16.80 | 1,130,582 | +0.01(+0.03%) |
Aug 12, 2013 | 16.82 | 16.82 | 16.78 | 16.79 | 1,248,354 | -0.01(-0.03%) |
Aug 09, 2013 | 16.81 | 16.81 | 16.78 | 16.80 | 1,210,154 | +0.00(+0.02%) |
Aug 08, 2013 | 16.82 | 16.82 | 16.77 | 16.79 | 2,998,205 | -0.00(-0.02%) |
Aug 07, 2013 | 16.82 | 16.82 | 16.80 | 16.80 | 791,019 | -0.02(-0.13%) |
Aug 06, 2013 | 16.83 | 16.83 | 16.78 | 16.82 | 740,400 | -0.01(-0.03%) |
Aug 05, 2013 | 16.83 | 16.83 | 16.81 | 16.82 | 1,586,515 | +0.00(+0.00%) |
Aug 02, 2013 | 16.83 | 16.83 | 16.80 | 16.82 | 930,328 | +0.01(+0.07%) |
Aug 01, 2013 | 16.86 | 16.86 | 16.77 | 16.81 | 1,160,437 | -0.07(-0.42%) |
Jul 31, 2013 | 16.89 | 16.89 | 16.83 | 16.88 | 3,401,694 | -0.01(-0.03%) |
Jul 30, 2013 | 16.92 | 16.92 | 16.87 | 16.89 | 1,372,974 | +0.00(+0.00%) |
Jul 29, 2013 | 16.87 | 16.90 | 16.85 | 16.89 | 1,240,565 | +0.01(+0.07%) |
Jul 26, 2013 | 16.91 | 16.91 | 16.85 | 16.88 | 1,543,998 | +0.01(+0.03%) |
Jul 25, 2013 | 16.92 | 16.92 | 16.83 | 16.87 | 2,079,363 | -0.05(-0.29%) |
Jul 24, 2013 | 16.96 | 16.96 | 16.91 | 16.92 | 4,647,326 | -0.02(-0.13%) |
Jul 23, 2013 | 16.97 | 16.97 | 16.93 | 16.94 | 1,143,719 | +0.00(+0.00%) |
Jul 22, 2013 | 16.95 | 16.96 | 16.91 | 16.94 | 1,588,725 | +0.02(+0.13%) |
Jul 19, 2013 | 16.93 | 16.93 | 16.89 | 16.92 | 1,434,165 | +0.02(+0.10%) |
Jul 18, 2013 | 16.91 | 16.92 | 16.87 | 16.91 | 2,927,430 | +0.04(+0.26%) |
Jul 17, 2013 | 16.86 | 16.88 | 16.85 | 16.86 | 2,011,944 | +0.01(+0.03%) |
Jul 16, 2013 | 16.87 | 16.88 | 16.82 | 16.86 | 1,020,927 | -0.02(-0.10%) |
Jul 15, 2013 | 16.82 | 16.87 | 16.78 | 16.87 | 1,355,931 | +0.07(+0.43%) |
Jul 12, 2013 | 16.74 | 16.80 | 16.73 | 16.80 | 3,450,111 | +0.03(+0.16%) |
Jul 11, 2013 | 16.79 | 16.79 | 16.68 | 16.77 | 3,580,651 | +0.15(+0.90%) |
Jul 10, 2013 | 16.66 | 16.66 | 16.60 | 16.62 | 1,522,818 | -0.02(-0.10%) |
Jul 09, 2013 | 16.64 | 16.65 | 16.59 | 16.64 | 1,590,948 | +0.06(+0.33%) |
Jul 08, 2013 | 16.55 | 16.61 | 16.55 | 16.59 | 1,263,208 | +0.08(+0.47%) |
Jul 05, 2013 | 16.63 | 16.63 | 16.51 | 16.51 | 1,015,361 | -0.14(-0.86%) |
Jul 03, 2013 | 16.64 | 16.66 | 16.60 | 16.65 | 628,096 | +0.00(+0.00%) |
Jul 02, 2013 | 16.65 | 16.66 | 16.62 | 16.65 | 9,634,180 | +0.01(+0.07%) |
Jul 01, 2013 | 16.66 | 16.66 | 16.60 | 16.64 | 1,287,524 | -0.01(-0.03%) |
Jun 28, 2013 | 16.65 | 16.68 | 16.60 | 16.65 | 2,193,341 | +0.10(+0.60%) |
Jun 26, 2013 | 16.46 | 16.57 | 16.46 | 16.55 | 1,936,691 | +0.09(+0.54%) |
Jun 25, 2013 | 16.23 | 16.48 | 16.23 | 16.46 | 2,338,749 | +0.19(+1.19%) |
Jun 24, 2013 | 16.36 | 16.49 | 16.19 | 16.27 | 4,352,412 | -0.17(-1.01%) |
Jun 21, 2013 | 16.56 | 16.59 | 16.43 | 16.43 | 11,171,231 | -0.16(-0.96%) |
Jun 20, 2013 | 16.73 | 16.73 | 16.51 | 16.59 | 1,823,327 | -0.19(-1.15%) |
Jun 19, 2013 | 16.83 | 16.86 | 16.77 | 16.78 | 911,045 | -0.05(-0.28%) |
Jun 18, 2013 | 16.82 | 16.83 | 16.80 | 16.83 | 944,734 | +0.04(+0.25%) |
Jun 17, 2013 | 16.81 | 16.83 | 16.78 | 16.79 | 1,298,468 | +0.01(+0.03%) |
Jun 14, 2013 | 16.81 | 16.83 | 16.78 | 16.78 | 860,336 | -0.02(-0.13%) |
Jun 13, 2013 | 16.81 | 16.81 | 16.76 | 16.81 | 1,353,230 | +0.02(+0.13%) |
Jun 12, 2013 | 16.77 | 16.83 | 16.76 | 16.78 | 2,376,483 | -0.02(-0.10%) |
Jun 11, 2013 | 16.80 | 16.80 | 16.74 | 16.80 | 1,829,522 | -0.02(-0.13%) |
Jun 10, 2013 | 16.84 | 16.87 | 16.82 | 16.82 | 947,225 | +0.02(+0.13%) |
Jun 07, 2013 | 16.87 | 16.87 | 16.78 | 16.80 | 1,488,984 | -0.02(-0.13%) |
Jun 06, 2013 | 16.81 | 16.82 | 16.72 | 16.82 | 1,642,258 | +0.04(+0.23%) |
Jun 05, 2013 | 16.87 | 16.88 | 16.72 | 16.78 | 1,258,063 | -0.06(-0.36%) |
Jun 04, 2013 | 16.89 | 16.92 | 16.82 | 16.84 | 847,950 | -0.08(-0.46%) |
Jun 03, 2013 | 16.94 | 16.94 | 16.75 | 16.92 | 1,678,433 | -0.08(-0.45%) |
May 31, 2013 | 17.06 | 17.07 | 16.98 | 17.00 | 1,541,788 | -0.06(-0.36%) |
May 30, 2013 | 17.08 | 17.08 | 17.05 | 17.06 | 1,245,165 | -0.03(-0.16%) |
May 29, 2013 | 17.13 | 17.13 | 17.07 | 17.09 | 3,378,332 | -0.02(-0.13%) |
May 28, 2013 | 17.15 | 17.16 | 17.10 | 17.11 | 915,586 | -0.02(-0.13%) |
May 24, 2013 | 17.13 | 17.14 | 17.09 | 17.13 | 1,713,697 | +0.01(+0.06%) |
May 23, 2013 | 17.13 | 17.16 | 17.12 | 17.12 | 1,588,277 | -0.03(-0.16%) |
May 22, 2013 | 17.19 | 17.19 | 17.13 | 17.15 | 1,650,518 | -0.03(-0.19%) |
May 21, 2013 | 17.18 | 17.18 | 17.15 | 17.18 | 1,055,873 | +0.02(+0.10%) |
May 20, 2013 | 17.16 | 17.18 | 17.14 | 17.16 | 404,628 | +0.01(+0.03%) |
May 17, 2013 | 17.15 | 17.16 | 17.14 | 17.16 | 568,043 | +0.03(+0.19%) |
May 16, 2013 | 17.14 | 17.14 | 17.12 | 17.13 | 933,793 | +0.00(+0.00%) |
May 15, 2013 | 17.12 | 17.14 | 17.11 | 17.13 | 739,839 | +0.00(+0.00%) |
May 13, 2013 | 17.18 | 17.18 | 17.12 | 17.13 | 972,573 | -0.03(-0.16%) |
May 10, 2013 | 17.18 | 17.18 | 17.14 | 17.15 | 610,170 | -0.02(-0.10%) |
May 09, 2013 | 17.19 | 17.20 | 17.15 | 17.17 | 609,828 | -0.01(-0.03%) |
May 08, 2013 | 17.18 | 17.18 | 17.16 | 17.18 | 863,446 | +0.02(+0.13%) |
May 07, 2013 | 17.16 | 17.18 | 17.15 | 17.15 | 750,698 | +0.00(+0.00%) |
May 06, 2013 | 17.15 | 17.16 | 17.14 | 17.15 | 708,487 | +0.01(+0.03%) |
May 03, 2013 | 17.14 | 17.15 | 17.13 | 17.15 | 932,636 | +0.02(+0.10%) |
May 02, 2013 | 17.12 | 17.14 | 17.12 | 17.13 | 884,029 | +0.03(+0.19%) |