Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.55 | 17.56 | 17.53 | 17.56 | 2,009,688 | +0.02(+0.10%) |
Oct 30, 2014 | 17.51 | 17.55 | 17.50 | 17.54 | 2,180,572 | +0.02(+0.13%) |
Oct 29, 2014 | 17.54 | 17.55 | 17.50 | 17.51 | 1,332,063 | -0.02(-0.13%) |
Oct 28, 2014 | 17.54 | 17.56 | 17.50 | 17.54 | 2,221,828 | +0.03(+0.17%) |
Oct 27, 2014 | 17.54 | 17.54 | 17.50 | 17.51 | 1,626,208 | -0.03(-0.17%) |
Oct 24, 2014 | 17.53 | 17.54 | 17.50 | 17.54 | 1,984,945 | +0.02(+0.13%) |
Oct 23, 2014 | 17.56 | 17.56 | 17.51 | 17.51 | 3,125,382 | +0.01(+0.03%) |
Oct 22, 2014 | 17.56 | 17.56 | 17.48 | 17.51 | 4,151,426 | -0.02(-0.13%) |
Oct 21, 2014 | 17.52 | 17.56 | 17.48 | 17.53 | 6,971,438 | +0.06(+0.34%) |
Oct 20, 2014 | 17.41 | 17.47 | 17.40 | 17.47 | 2,540,861 | +0.08(+0.44%) |
Oct 17, 2014 | 17.36 | 17.47 | 17.32 | 17.40 | 6,563,319 | +0.12(+0.71%) |
Oct 16, 2014 | 17.21 | 17.31 | 17.19 | 17.27 | 6,660,645 | +0.01(+0.03%) |
Oct 15, 2014 | 17.23 | 17.28 | 17.19 | 17.27 | 5,404,919 | -0.01(-0.07%) |
Oct 14, 2014 | 17.32 | 17.33 | 17.27 | 17.28 | 4,387,694 | -0.03(-0.17%) |
Oct 13, 2014 | 17.36 | 17.36 | 17.29 | 17.31 | 1,310,177 | -0.02(-0.14%) |
Oct 10, 2014 | 17.39 | 17.42 | 17.33 | 17.33 | 3,569,421 | -0.09(-0.50%) |
Oct 09, 2014 | 17.51 | 17.53 | 17.42 | 17.42 | 3,445,808 | -0.11(-0.64%) |
Oct 08, 2014 | 17.51 | 17.54 | 17.50 | 17.53 | 3,111,210 | +0.02(+0.10%) |
Oct 07, 2014 | 17.57 | 17.57 | 17.51 | 17.51 | 3,638,310 | -0.05(-0.27%) |
Oct 06, 2014 | 17.57 | 17.58 | 17.54 | 17.56 | 2,567,738 | +0.01(+0.03%) |
Oct 03, 2014 | 17.51 | 17.56 | 17.47 | 17.56 | 6,309,485 | +0.07(+0.40%) |
Oct 02, 2014 | 17.49 | 17.51 | 17.46 | 17.49 | 1,843,966 | -0.01(-0.07%) |
Oct 01, 2014 | 17.47 | 17.50 | 17.46 | 17.50 | 3,882,095 | +0.04(+0.21%) |
Sep 30, 2014 | 17.42 | 17.47 | 17.42 | 17.46 | 2,509,765 | +0.06(+0.34%) |
Sep 29, 2014 | 17.42 | 17.43 | 17.38 | 17.40 | 2,376,832 | -0.08(-0.43%) |
Sep 26, 2014 | 17.47 | 17.49 | 17.41 | 17.48 | 6,829,857 | -0.01(-0.07%) |
Sep 25, 2014 | 17.53 | 17.54 | 17.47 | 17.49 | 3,288,097 | -0.06(-0.33%) |
Sep 24, 2014 | 17.57 | 17.57 | 17.53 | 17.55 | 1,980,844 | -0.02(-0.10%) |
Sep 23, 2014 | 17.60 | 17.62 | 17.56 | 17.56 | 1,393,571 | -0.06(-0.36%) |
Sep 22, 2014 | 17.63 | 17.65 | 17.60 | 17.63 | 5,199,187 | +0.01(+0.03%) |
Sep 19, 2014 | 17.62 | 17.64 | 17.62 | 17.62 | 1,488,087 | +0.01(+0.03%) |
Sep 18, 2014 | 17.62 | 17.65 | 17.61 | 17.62 | 901,386 | +0.00(+0.00%) |
Sep 17, 2014 | 17.61 | 17.63 | 17.58 | 17.62 | 1,415,215 | +0.02(+0.13%) |
Sep 16, 2014 | 17.61 | 17.62 | 17.59 | 17.59 | 1,462,754 | -0.01(-0.07%) |
Sep 15, 2014 | 17.59 | 17.63 | 17.59 | 17.61 | 1,071,565 | -0.01(-0.03%) |
Sep 12, 2014 | 17.64 | 17.64 | 17.60 | 17.61 | 911,946 | -0.02(-0.13%) |
Sep 11, 2014 | 17.63 | 17.65 | 17.62 | 17.63 | 995,060 | -0.01(-0.07%) |
Sep 10, 2014 | 17.66 | 17.66 | 17.63 | 17.65 | 1,732,523 | -0.01(-0.03%) |
Sep 09, 2014 | 17.68 | 17.69 | 17.65 | 17.65 | 1,083,719 | -0.04(-0.20%) |
Sep 08, 2014 | 17.69 | 17.70 | 17.68 | 17.69 | 742,442 | -0.02(-0.10%) |
Sep 05, 2014 | 17.71 | 17.73 | 17.70 | 17.70 | 2,536,303 | +0.00(+0.00%) |
Sep 04, 2014 | 17.75 | 17.76 | 17.70 | 17.70 | 2,068,446 | -0.04(-0.20%) |
Sep 03, 2014 | 17.76 | 17.76 | 17.73 | 17.74 | 879,427 | -0.02(-0.10%) |
Sep 02, 2014 | 17.76 | 17.76 | 17.73 | 17.76 | 695,068 | +0.01(+0.04%) |
Aug 29, 2014 | 17.76 | 17.75 | 17.75 | 17.75 | 1,024,432 | -0.01(-0.03%) |
Aug 28, 2014 | 17.75 | 17.76 | 17.73 | 17.76 | 850,778 | -0.01(-0.03%) |
Aug 27, 2014 | 17.75 | 17.76 | 17.74 | 17.76 | 1,509,769 | +0.02(+0.13%) |
Aug 26, 2014 | 17.74 | 17.74 | 17.71 | 17.74 | 981,649 | +0.02(+0.10%) |
Aug 25, 2014 | 17.74 | 17.74 | 17.71 | 17.72 | 700,397 | +0.00(+0.00%) |
Aug 22, 2014 | 17.73 | 17.73 | 17.71 | 17.72 | 780,981 | -0.01(-0.03%) |
Aug 21, 2014 | 17.73 | 17.74 | 17.71 | 17.73 | 960,720 | +0.00(+0.00%) |
Aug 20, 2014 | 17.72 | 17.74 | 17.71 | 17.73 | 1,583,689 | -0.01(-0.03%) |
Aug 19, 2014 | 17.72 | 17.74 | 17.70 | 17.73 | 1,278,850 | +0.02(+0.10%) |
Aug 18, 2014 | 17.69 | 17.72 | 17.69 | 17.71 | 1,812,622 | +0.03(+0.20%) |
Aug 15, 2014 | 17.68 | 17.69 | 17.65 | 17.68 | 1,421,222 | +0.01(+0.07%) |
Aug 14, 2014 | 17.66 | 17.69 | 17.65 | 17.67 | 1,987,598 | +0.01(+0.07%) |
Aug 13, 2014 | 17.64 | 17.66 | 17.63 | 17.66 | 1,077,588 | +0.04(+0.23%) |
Aug 12, 2014 | 17.62 | 17.63 | 17.60 | 17.62 | 1,965,629 | +0.02(+0.10%) |
Aug 11, 2014 | 17.58 | 17.62 | 17.58 | 17.60 | 1,402,250 | +0.00(+0.00%) |
Aug 08, 2014 | 17.56 | 17.60 | 17.52 | 17.60 | 1,003,575 | +0.05(+0.30%) |
Aug 07, 2014 | 17.53 | 17.56 | 17.52 | 17.55 | 2,264,254 | +0.03(+0.20%) |
Aug 06, 2014 | 17.51 | 17.53 | 17.49 | 17.51 | 15,333,045 | -0.01(-0.03%) |
Aug 05, 2014 | 17.54 | 17.55 | 17.49 | 17.52 | 3,678,733 | -0.02(-0.10%) |
Aug 04, 2014 | 17.48 | 17.53 | 17.48 | 17.53 | 1,917,039 | +0.05(+0.30%) |
Aug 01, 2014 | 17.49 | 17.56 | 17.42 | 17.48 | 6,519,201 | -0.09(-0.50%) |
Jul 31, 2014 | 17.57 | 17.58 | 17.52 | 17.57 | 5,396,408 | -0.06(-0.36%) |
Jul 30, 2014 | 17.69 | 17.70 | 17.61 | 17.63 | 3,841,030 | -0.05(-0.29%) |
Jul 29, 2014 | 17.71 | 17.72 | 17.68 | 17.69 | 1,410,176 | -0.01(-0.07%) |
Jul 28, 2014 | 17.70 | 17.72 | 17.69 | 17.70 | 2,589,588 | -0.01(-0.06%) |
Jul 25, 2014 | 17.73 | 17.73 | 17.70 | 17.71 | 921,952 | -0.02(-0.10%) |
Jul 24, 2014 | 17.73 | 17.74 | 17.71 | 17.73 | 1,198,736 | +0.01(+0.03%) |
Jul 23, 2014 | 17.71 | 17.73 | 17.70 | 17.72 | 1,171,973 | +0.02(+0.13%) |
Jul 22, 2014 | 17.69 | 17.71 | 17.69 | 17.70 | 1,955,481 | +0.01(+0.03%) |
Jul 21, 2014 | 17.70 | 17.70 | 17.67 | 17.69 | 2,166,983 | +0.00(+0.00%) |
Jul 18, 2014 | 17.66 | 17.71 | 17.65 | 17.69 | 2,649,550 | +0.03(+0.20%) |
Jul 17, 2014 | 17.73 | 17.73 | 17.63 | 17.66 | 7,904,037 | -0.07(-0.39%) |
Jul 16, 2014 | 17.74 | 17.75 | 17.72 | 17.73 | 2,502,302 | -0.02(-0.13%) |
Jul 15, 2014 | 17.79 | 17.80 | 17.74 | 17.75 | 2,670,364 | -0.03(-0.20%) |
Jul 14, 2014 | 17.79 | 17.81 | 17.78 | 17.78 | 912,936 | +0.00(+0.00%) |
Jul 11, 2014 | 17.77 | 17.80 | 17.77 | 17.78 | 901,441 | +0.02(+0.10%) |
Jul 10, 2014 | 17.81 | 17.81 | 17.77 | 17.77 | 1,646,575 | -0.05(-0.26%) |
Jul 09, 2014 | 17.84 | 17.84 | 17.81 | 17.81 | 1,599,978 | -0.02(-0.10%) |
Jul 08, 2014 | 17.85 | 17.85 | 17.83 | 17.83 | 779,513 | -0.02(-0.10%) |
Jul 07, 2014 | 17.85 | 17.86 | 17.84 | 17.85 | 1,012,309 | +0.01(+0.03%) |
Jul 03, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 796,695 | +0.01(+0.03%) |
Jul 02, 2014 | 17.84 | 17.84 | 17.83 | 17.84 | 831,204 | -0.01(-0.03%) |
Jul 01, 2014 | 17.85 | 17.87 | 17.84 | 17.84 | 1,342,181 | +0.01(+0.04%) |
Jun 30, 2014 | 17.83 | 17.83 | 17.82 | 17.83 | 914,250 | +0.01(+0.07%) |
Jun 27, 2014 | 17.82 | 17.83 | 17.81 | 17.82 | 1,152,202 | -0.01(-0.03%) |
Jun 26, 2014 | 17.83 | 17.83 | 17.82 | 17.83 | 644,615 | -0.01(-0.03%) |
Jun 25, 2014 | 17.83 | 17.83 | 17.82 | 17.83 | 1,220,408 | +0.00(+0.00%) |
Jun 24, 2014 | 17.82 | 17.84 | 17.82 | 17.83 | 1,183,682 | +0.00(+0.00%) |
Jun 23, 2014 | 17.83 | 17.83 | 17.82 | 17.83 | 1,242,065 | +0.01(+0.07%) |
Jun 20, 2014 | 17.83 | 17.83 | 17.82 | 17.82 | 1,004,255 | +0.01(+0.06%) |
Jun 19, 2014 | 17.85 | 17.85 | 17.81 | 17.81 | 1,411,871 | -0.02(-0.13%) |
Jun 18, 2014 | 17.82 | 17.83 | 17.81 | 17.83 | 1,690,087 | +0.03(+0.16%) |
Jun 17, 2014 | 17.80 | 17.81 | 17.79 | 17.81 | 1,062,490 | +0.00(+0.00%) |
Jun 16, 2014 | 17.79 | 17.81 | 17.79 | 17.81 | 648,957 | +0.01(+0.03%) |
Jun 13, 2014 | 17.79 | 17.80 | 17.78 | 17.80 | 662,013 | +0.01(+0.06%) |
Jun 12, 2014 | 17.79 | 17.79 | 17.77 | 17.79 | 2,070,558 | +0.01(+0.03%) |
Jun 11, 2014 | 17.78 | 17.79 | 17.77 | 17.78 | 1,041,176 | +0.01(+0.03%) |
Jun 10, 2014 | 17.79 | 17.79 | 17.77 | 17.78 | 1,509,653 | +0.01(+0.03%) |
Jun 06, 2014 | 17.77 | 17.78 | 17.75 | 17.77 | 909,532 | +0.01(+0.03%) |
Jun 05, 2014 | 17.74 | 17.78 | 17.74 | 17.77 | 1,742,308 | +0.02(+0.10%) |
Jun 04, 2014 | 17.76 | 17.76 | 17.74 | 17.75 | 2,751,826 | -0.01(-0.03%) |
Jun 03, 2014 | 17.77 | 17.77 | 17.75 | 17.75 | 1,535,844 | -0.02(-0.10%) |
Jun 02, 2014 | 17.75 | 17.78 | 17.75 | 17.77 | 1,389,329 | +0.00(+0.02%) |
May 30, 2014 | 17.76 | 17.78 | 17.75 | 17.77 | 4,495,558 | +0.01(+0.06%) |
May 29, 2014 | 17.75 | 17.76 | 17.74 | 17.76 | 1,478,673 | +0.01(+0.03%) |
May 28, 2014 | 17.76 | 17.76 | 17.74 | 17.75 | 918,483 | +0.00(+0.00%) |
May 27, 2014 | 17.74 | 17.75 | 17.73 | 17.75 | 952,683 | +0.02(+0.10%) |
May 23, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 774,122 | +0.01(+0.03%) |
May 22, 2014 | 17.74 | 17.74 | 17.72 | 17.73 | 663,120 | -0.01(-0.08%) |
May 21, 2014 | 17.73 | 17.74 | 17.72 | 17.74 | 1,491,954 | +0.01(+0.08%) |
May 20, 2014 | 17.73 | 17.73 | 17.71 | 17.73 | 1,132,286 | -0.01(-0.03%) |
May 19, 2014 | 17.74 | 17.74 | 17.72 | 17.73 | 820,022 | +0.01(+0.03%) |
May 16, 2014 | 17.70 | 17.73 | 17.70 | 17.73 | 846,345 | +0.02(+0.13%) |
May 15, 2014 | 17.73 | 17.73 | 17.70 | 17.70 | 2,354,231 | -0.02(-0.13%) |
May 14, 2014 | 17.73 | 17.73 | 17.72 | 17.73 | 1,888,256 | +0.00(+0.00%) |
May 13, 2014 | 17.72 | 17.73 | 17.71 | 17.73 | 1,386,201 | +0.00(+0.00%) |
May 12, 2014 | 17.70 | 17.73 | 17.70 | 17.73 | 1,129,149 | +0.02(+0.13%) |
May 09, 2014 | 17.69 | 17.71 | 17.69 | 17.70 | 1,111,672 | +0.01(+0.07%) |
May 08, 2014 | 17.70 | 17.70 | 17.68 | 17.69 | 2,326,030 | -0.01(-0.06%) |
May 07, 2014 | 17.70 | 17.71 | 17.69 | 17.70 | 1,787,587 | +0.00(+0.00%) |
May 06, 2014 | 17.71 | 17.71 | 17.69 | 17.70 | 7,593,853 | +0.01(+0.03%) |
May 05, 2014 | 17.68 | 17.70 | 17.68 | 17.70 | 1,149,939 | +0.02(+0.10%) |
May 02, 2014 | 17.69 | 17.69 | 17.68 | 17.68 | 1,635,440 | -0.01(-0.06%) |
May 01, 2014 | 17.69 | 17.70 | 17.67 | 17.69 | 2,229,048 | +0.01(+0.05%) |
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%) |