Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.75 | 16.75 | 16.71 | 16.72 | 4,294,884 | -0.01(-0.07%) |
Jul 30, 2015 | 16.71 | 16.73 | 16.67 | 16.73 | 2,042,064 | +0.04(+0.21%) |
Jul 29, 2015 | 16.66 | 16.71 | 16.62 | 16.70 | 4,055,637 | +0.06(+0.35%) |
Jul 28, 2015 | 16.63 | 16.66 | 16.59 | 16.64 | 6,362,289 | +0.04(+0.21%) |
Jul 27, 2015 | 16.65 | 16.65 | 16.60 | 16.60 | 4,476,225 | -0.06(-0.39%) |
Jul 24, 2015 | 16.69 | 16.71 | 16.66 | 16.67 | 6,880,913 | -0.04(-0.25%) |
Jul 23, 2015 | 16.71 | 16.71 | 16.68 | 16.71 | 1,751,824 | -0.01(-0.04%) |
Jul 22, 2015 | 16.76 | 16.77 | 16.71 | 16.71 | 3,581,259 | -0.09(-0.52%) |
Jul 21, 2015 | 16.82 | 16.83 | 16.78 | 16.80 | 2,848,287 | -0.02(-0.14%) |
Jul 20, 2015 | 16.83 | 16.85 | 16.81 | 16.83 | 1,457,224 | -0.02(-0.10%) |
Jul 17, 2015 | 16.90 | 16.91 | 16.84 | 16.84 | 3,273,078 | -0.07(-0.42%) |
Jul 16, 2015 | 16.91 | 16.91 | 16.89 | 16.91 | 1,568,567 | +0.01(+0.07%) |
Jul 15, 2015 | 16.89 | 16.91 | 16.89 | 16.90 | 2,511,095 | +0.00(+0.00%) |
Jul 14, 2015 | 16.89 | 16.90 | 16.88 | 16.90 | 2,266,887 | +0.01(+0.07%) |
Jul 13, 2015 | 16.91 | 16.91 | 16.89 | 16.89 | 1,670,846 | +0.00(+0.00%) |
Jul 10, 2015 | 16.89 | 16.91 | 16.83 | 16.89 | 4,868,357 | +0.04(+0.21%) |
Jul 09, 2015 | 16.86 | 16.87 | 16.84 | 16.86 | 1,299,854 | +0.02(+0.14%) |
Jul 08, 2015 | 16.88 | 16.88 | 16.83 | 16.83 | 1,800,036 | -0.07(-0.42%) |
Jul 07, 2015 | 16.90 | 16.95 | 16.88 | 16.90 | 7,230,148 | -0.03(-0.17%) |
Jul 06, 2015 | 16.95 | 16.98 | 16.91 | 16.93 | 5,388,067 | -0.03(-0.17%) |
Jul 02, 2015 | 16.96 | 16.96 | 16.96 | 16.96 | 1,036,145 | +0.01(+0.03%) |
Jul 01, 2015 | 16.96 | 16.96 | 16.94 | 16.96 | 3,610,397 | +0.02(+0.13%) |
Jun 30, 2015 | 16.93 | 16.94 | 16.89 | 16.93 | 3,967,433 | +0.05(+0.31%) |
Jun 29, 2015 | 16.94 | 16.98 | 16.88 | 16.88 | 5,031,546 | -0.11(-0.62%) |
Jun 26, 2015 | 17.00 | 17.00 | 16.98 | 16.99 | 2,536,833 | -0.01(-0.07%) |
Jun 25, 2015 | 17.00 | 17.02 | 16.99 | 17.00 | 970,978 | -0.01(-0.07%) |
Jun 24, 2015 | 17.01 | 17.04 | 17.00 | 17.01 | 2,601,045 | -0.02(-0.10%) |
Jun 23, 2015 | 17.02 | 17.04 | 17.02 | 17.03 | 3,445,633 | +0.01(+0.03%) |
Jun 22, 2015 | 17.03 | 17.04 | 17.01 | 17.02 | 2,740,611 | +0.02(+0.10%) |
Jun 19, 2015 | 16.99 | 17.02 | 16.99 | 17.00 | 3,432,209 | +0.00(+0.00%) |
Jun 18, 2015 | 16.98 | 17.00 | 16.98 | 17.00 | 1,401,763 | +0.01(+0.07%) |
Jun 17, 2015 | 16.98 | 16.99 | 16.93 | 16.99 | 4,487,061 | +0.02(+0.14%) |
Jun 16, 2015 | 16.94 | 16.98 | 16.92 | 16.97 | 2,339,363 | +0.02(+0.14%) |
Jun 15, 2015 | 16.99 | 17.00 | 16.95 | 16.95 | 6,362,755 | -0.05(-0.28%) |
Jun 12, 2015 | 17.00 | 17.03 | 16.99 | 16.99 | 2,567,254 | -0.03(-0.17%) |
Jun 11, 2015 | 17.02 | 17.03 | 16.99 | 17.02 | 4,896,924 | +0.01(+0.07%) |
Jun 10, 2015 | 16.99 | 17.02 | 16.99 | 17.01 | 1,364,569 | +0.01(+0.07%) |
Jun 09, 2015 | 17.03 | 17.03 | 16.99 | 17.00 | 975,777 | -0.02(-0.14%) |
Jun 08, 2015 | 17.03 | 17.03 | 17.00 | 17.02 | 2,095,598 | +0.01(+0.07%) |
Jun 05, 2015 | 17.04 | 17.05 | 17.00 | 17.01 | 4,895,563 | -0.03(-0.17%) |
Jun 04, 2015 | 17.07 | 17.07 | 17.03 | 17.04 | 2,266,424 | -0.01(-0.07%) |
Jun 03, 2015 | 17.11 | 17.13 | 17.05 | 17.05 | 4,650,471 | -0.04(-0.21%) |
Jun 02, 2015 | 17.08 | 17.11 | 17.08 | 17.09 | 1,477,392 | -0.02(-0.10%) |
Jun 01, 2015 | 17.09 | 17.12 | 17.09 | 17.10 | 1,826,582 | +0.02(+0.14%) |
May 29, 2015 | 17.10 | 17.10 | 17.08 | 17.08 | 2,167,245 | -0.02(-0.14%) |
May 28, 2015 | 17.09 | 17.11 | 17.08 | 17.10 | 1,666,584 | +0.01(+0.03%) |
May 27, 2015 | 17.10 | 17.11 | 17.09 | 17.10 | 1,290,531 | +0.00(+0.00%) |
May 26, 2015 | 17.09 | 17.10 | 17.10 | 17.10 | 2,617,441 | +0.00(+0.00%) |
May 22, 2015 | 17.08 | 17.10 | 17.10 | 17.10 | 820,292 | +0.02(+0.10%) |
May 21, 2015 | 17.04 | 17.09 | 17.04 | 17.08 | 1,274,517 | +0.01(+0.07%) |
May 20, 2015 | 17.07 | 17.09 | 17.06 | 17.07 | 2,302,483 | -0.02(-0.10%) |
May 19, 2015 | 17.07 | 17.09 | 17.04 | 17.09 | 996,748 | -0.01(-0.03%) |
May 18, 2015 | 17.10 | 17.11 | 17.07 | 17.09 | 1,971,862 | -0.01(-0.03%) |
May 15, 2015 | 17.09 | 17.10 | 17.07 | 17.10 | 1,092,874 | +0.02(+0.12%) |
May 14, 2015 | 17.07 | 17.09 | 17.05 | 17.08 | 769,382 | +0.03(+0.19%) |
May 13, 2015 | 17.03 | 17.06 | 17.02 | 17.04 | 8,750,467 | +0.02(+0.14%) |
May 12, 2015 | 17.05 | 17.09 | 17.01 | 17.02 | 5,531,494 | -0.04(-0.21%) |
May 11, 2015 | 17.11 | 17.11 | 17.06 | 17.06 | 1,225,907 | -0.04(-0.24%) |
May 08, 2015 | 17.06 | 17.10 | 17.05 | 17.10 | 1,263,278 | +0.06(+0.38%) |
May 07, 2015 | 17.00 | 17.05 | 17.00 | 17.03 | 2,603,865 | +0.00(+0.00%) |
May 06, 2015 | 17.06 | 17.06 | 17.02 | 17.03 | 2,747,337 | -0.01(-0.07%) |
May 05, 2015 | 17.04 | 17.06 | 17.04 | 17.04 | 2,995,206 | -0.01(-0.07%) |
May 04, 2015 | 17.07 | 17.08 | 17.06 | 17.06 | 1,049,956 | -0.01(-0.03%) |
May 01, 2015 | 17.06 | 17.07 | 17.02 | 17.06 | 979,072 | +0.02(+0.12%) |
Apr 30, 2015 | 17.05 | 17.05 | 17.03 | 17.04 | 3,168,487 | -0.01(-0.03%) |
Apr 29, 2015 | 17.05 | 17.06 | 17.02 | 17.05 | 1,637,766 | -0.02(-0.10%) |
Apr 28, 2015 | 17.06 | 17.08 | 17.05 | 17.06 | 1,210,088 | -0.01(-0.07%) |
Apr 27, 2015 | 17.05 | 17.08 | 17.05 | 17.08 | 1,635,454 | +0.02(+0.14%) |
Apr 24, 2015 | 17.05 | 17.06 | 17.03 | 17.05 | 1,196,943 | +0.03(+0.17%) |
Apr 23, 2015 | 16.99 | 17.08 | 16.99 | 17.02 | 2,477,994 | -0.01(-0.07%) |
Apr 22, 2015 | 17.05 | 17.05 | 17.02 | 17.04 | 1,210,244 | +0.01(+0.07%) |
Apr 21, 2015 | 17.02 | 17.04 | 17.02 | 17.02 | 1,339,624 | +0.01(+0.03%) |
Apr 20, 2015 | 16.99 | 17.04 | 16.99 | 17.02 | 1,581,472 | +0.02(+0.14%) |
Apr 17, 2015 | 16.98 | 17.01 | 16.97 | 16.99 | 1,515,197 | -0.01(-0.07%) |
Apr 16, 2015 | 17.01 | 17.02 | 16.99 | 17.01 | 1,303,665 | +0.00(+0.00%) |
Apr 15, 2015 | 16.99 | 17.02 | 16.99 | 17.01 | 1,097,360 | +0.03(+0.17%) |
Apr 14, 2015 | 16.96 | 16.98 | 16.96 | 16.98 | 1,196,779 | +0.00(+0.00%) |
Apr 13, 2015 | 16.97 | 17.00 | 16.94 | 16.98 | 1,302,262 | +0.02(+0.10%) |
Apr 10, 2015 | 16.99 | 17.00 | 16.96 | 16.96 | 1,899,128 | -0.03(-0.17%) |
Apr 09, 2015 | 16.96 | 16.99 | 16.94 | 16.99 | 1,347,105 | +0.02(+0.14%) |
Apr 08, 2015 | 16.98 | 16.98 | 16.94 | 16.97 | 1,546,630 | +0.01(+0.03%) |
Apr 07, 2015 | 16.94 | 16.97 | 16.93 | 16.96 | 2,319,896 | +0.04(+0.24%) |
Apr 06, 2015 | 16.91 | 16.94 | 16.90 | 16.92 | 1,940,998 | +0.02(+0.14%) |
Apr 02, 2015 | 16.89 | 16.90 | 16.90 | 16.90 | 2,033,318 | +0.01(+0.03%) |
Apr 01, 2015 | 16.88 | 16.91 | 16.86 | 16.89 | 1,480,421 | +0.01(+0.04%) |
Mar 31, 2015 | 16.88 | 16.90 | 16.88 | 16.88 | 2,412,281 | -0.02(-0.10%) |
Mar 30, 2015 | 16.91 | 16.94 | 16.88 | 16.90 | 1,514,747 | +0.01(+0.07%) |
Mar 27, 2015 | 16.89 | 16.89 | 16.87 | 16.89 | 2,828,088 | +0.02(+0.14%) |
Mar 26, 2015 | 16.88 | 16.89 | 16.85 | 16.87 | 2,394,939 | +0.01(+0.03%) |
Mar 25, 2015 | 16.89 | 16.90 | 16.86 | 16.86 | 4,766,824 | -0.02(-0.10%) |
Mar 24, 2015 | 16.87 | 16.88 | 16.85 | 16.88 | 3,251,807 | +0.01(+0.07%) |
Mar 23, 2015 | 16.87 | 16.88 | 16.85 | 16.87 | 1,555,420 | +0.02(+0.14%) |
Mar 20, 2015 | 16.84 | 16.86 | 16.83 | 16.84 | 2,952,221 | +0.04(+0.24%) |
Mar 19, 2015 | 16.81 | 16.86 | 16.80 | 16.80 | 3,905,829 | -0.03(-0.21%) |
Mar 18, 2015 | 16.79 | 16.86 | 16.71 | 16.84 | 2,387,684 | +0.05(+0.28%) |
Mar 17, 2015 | 16.84 | 16.85 | 16.79 | 16.79 | 3,741,665 | -0.06(-0.38%) |
Mar 16, 2015 | 16.85 | 16.88 | 16.83 | 16.85 | 30,961,596 | +0.03(+0.17%) |
Mar 13, 2015 | 16.87 | 16.88 | 16.82 | 16.83 | 1,819,359 | -0.05(-0.31%) |
Mar 12, 2015 | 16.88 | 16.90 | 16.86 | 16.88 | 1,345,988 | +0.01(+0.07%) |
Mar 11, 2015 | 16.86 | 16.88 | 16.85 | 16.87 | 1,800,804 | +0.01(+0.07%) |
Mar 10, 2015 | 16.89 | 16.89 | 16.85 | 16.85 | 3,026,722 | -0.05(-0.27%) |
Mar 09, 2015 | 16.95 | 16.95 | 16.90 | 16.90 | 814,741 | -0.03(-0.20%) |
Mar 06, 2015 | 16.94 | 16.96 | 16.91 | 16.94 | 2,202,074 | -0.04(-0.24%) |
Mar 05, 2015 | 16.98 | 16.99 | 16.96 | 16.98 | 2,424,280 | +0.02(+0.10%) |
Mar 04, 2015 | 17.02 | 16.98 | 16.95 | 16.96 | 1,230,382 | -0.02(-0.14%) |
Mar 03, 2015 | 16.99 | 17.02 | 16.97 | 16.98 | 1,344,127 | -0.01(-0.07%) |
Mar 02, 2015 | 17.02 | 17.02 | 16.98 | 16.99 | 3,004,950 | -0.00(-0.00%) |
Feb 27, 2015 | 16.94 | 17.01 | 16.94 | 16.99 | 6,094,838 | +0.05(+0.31%) |
Feb 26, 2015 | 16.94 | 16.96 | 16.93 | 16.94 | 1,307,909 | +0.01(+0.07%) |
Feb 25, 2015 | 16.91 | 16.97 | 16.91 | 16.93 | 2,793,207 | +0.00(+0.00%) |
Feb 24, 2015 | 16.89 | 16.94 | 16.88 | 16.93 | 3,216,192 | +0.05(+0.27%) |
Feb 23, 2015 | 16.92 | 16.92 | 16.88 | 16.88 | 895,868 | +0.01(+0.07%) |
Feb 20, 2015 | 16.86 | 16.88 | 16.84 | 16.87 | 3,890,569 | +0.02(+0.10%) |
Feb 19, 2015 | 16.86 | 16.87 | 16.84 | 16.86 | 1,309,805 | +0.00(+0.00%) |
Feb 18, 2015 | 16.84 | 16.87 | 16.80 | 16.86 | 5,944,728 | +0.00(+0.00%) |
Feb 17, 2015 | 16.81 | 16.88 | 16.81 | 16.86 | 7,947,844 | +0.01(+0.07%) |
Feb 13, 2015 | 16.82 | 16.84 | 16.84 | 16.84 | 2,269,791 | +0.02(+0.14%) |
Feb 12, 2015 | 16.82 | 16.82 | 16.77 | 16.82 | 2,785,950 | +0.02(+0.10%) |
Feb 11, 2015 | 16.80 | 16.80 | 16.76 | 16.80 | 1,454,665 | +0.01(+0.03%) |
Feb 10, 2015 | 16.80 | 16.80 | 16.76 | 16.80 | 1,472,858 | +0.04(+0.24%) |
Feb 09, 2015 | 16.74 | 16.77 | 16.74 | 16.76 | 1,002,256 | +0.01(+0.03%) |
Feb 06, 2015 | 16.73 | 16.78 | 16.73 | 16.75 | 1,588,359 | +0.01(+0.03%) |
Feb 05, 2015 | 16.70 | 16.75 | 16.69 | 16.75 | 1,410,014 | +0.06(+0.34%) |
Feb 04, 2015 | 16.68 | 16.71 | 16.67 | 16.69 | 6,552,743 | +0.02(+0.14%) |
Feb 03, 2015 | 16.67 | 16.68 | 16.62 | 16.67 | 5,024,133 | +0.02(+0.10%) |
Feb 02, 2015 | 16.63 | 16.66 | 16.62 | 16.65 | 983,491 | +0.02(+0.11%) |
Jan 30, 2015 | 16.65 | 16.65 | 16.61 | 16.63 | 1,792,414 | -0.03(-0.17%) |
Jan 29, 2015 | 16.64 | 16.66 | 16.61 | 16.66 | 1,301,751 | +0.06(+0.35%) |
Jan 28, 2015 | 16.61 | 16.65 | 16.60 | 16.60 | 2,692,129 | -0.01(-0.07%) |
Jan 27, 2015 | 16.62 | 16.63 | 16.58 | 16.61 | 1,160,961 | -0.02(-0.14%) |
Jan 26, 2015 | 16.64 | 16.65 | 16.60 | 16.64 | 1,471,925 | +0.02(+0.10%) |
Jan 23, 2015 | 16.64 | 16.66 | 16.62 | 16.62 | 1,142,523 | -0.02(-0.10%) |
Jan 22, 2015 | 16.61 | 16.64 | 16.60 | 16.64 | 3,396,511 | +0.02(+0.14%) |
Jan 21, 2015 | 16.57 | 16.61 | 16.55 | 16.61 | 1,377,808 | +0.01(+0.03%) |
Jan 20, 2015 | 16.58 | 16.66 | 16.58 | 16.61 | 1,677,686 | -0.01(-0.07%) |
Jan 16, 2015 | 16.54 | 16.63 | 16.54 | 16.62 | 4,171,955 | +0.03(+0.21%) |
Jan 15, 2015 | 16.61 | 16.62 | 16.57 | 16.58 | 3,199,897 | -0.04(-0.24%) |
Jan 14, 2015 | 16.59 | 16.64 | 16.57 | 16.62 | 1,099,606 | -0.03(-0.17%) |
Jan 13, 2015 | 16.66 | 16.68 | 16.61 | 16.65 | 5,263,393 | -0.02(-0.10%) |
Jan 12, 2015 | 16.65 | 16.70 | 16.63 | 16.67 | 5,961,369 | +0.01(+0.07%) |
Jan 09, 2015 | 16.66 | 16.68 | 16.61 | 16.66 | 1,794,420 | +0.02(+0.10%) |
Jan 08, 2015 | 16.64 | 16.66 | 16.61 | 16.64 | 1,938,781 | +0.06(+0.38%) |
Jan 07, 2015 | 16.57 | 16.58 | 16.53 | 16.58 | 1,615,021 | +0.05(+0.31%) |
Jan 06, 2015 | 16.58 | 16.60 | 16.52 | 16.53 | 5,826,077 | -0.07(-0.41%) |
Jan 05, 2015 | 16.60 | 16.64 | 16.56 | 16.60 | 2,921,659 | -0.06(-0.34%) |
Jan 02, 2015 | 16.60 | 16.65 | 16.60 | 16.65 | 1,519,668 | +0.06(+0.38%) |
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%) |