Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.39 | 16.41 | 16.33 | 16.38 | 6,030,392 | +0.01(+0.04%) |
Sep 29, 2015 | 16.35 | 16.39 | 16.34 | 16.37 | 3,239,271 | -0.01(-0.07%) |
Sep 28, 2015 | 16.51 | 16.51 | 16.37 | 16.38 | 3,917,813 | -0.16(-0.99%) |
Sep 25, 2015 | 16.58 | 16.61 | 16.54 | 16.55 | 820,415 | -0.05(-0.29%) |
Sep 24, 2015 | 16.61 | 16.62 | 16.59 | 16.60 | 4,602,695 | -0.04(-0.22%) |
Sep 23, 2015 | 16.67 | 16.70 | 16.62 | 16.63 | 3,290,730 | -0.03(-0.18%) |
Sep 22, 2015 | 16.70 | 16.74 | 16.66 | 16.66 | 1,209,950 | -0.07(-0.44%) |
Sep 21, 2015 | 16.77 | 16.77 | 16.73 | 16.74 | 1,826,260 | -0.01(-0.07%) |
Sep 18, 2015 | 16.78 | 16.79 | 16.74 | 16.75 | 4,561,286 | -0.07(-0.40%) |
Sep 17, 2015 | 16.77 | 16.83 | 16.77 | 16.82 | 1,981,129 | +0.02(+0.11%) |
Sep 16, 2015 | 16.85 | 16.85 | 16.78 | 16.80 | 3,762,223 | -0.04(-0.25%) |
Sep 15, 2015 | 16.84 | 16.86 | 16.83 | 16.84 | 5,274,644 | -0.02(-0.11%) |
Sep 14, 2015 | 16.87 | 16.87 | 16.82 | 16.86 | 1,786,038 | +0.00(+0.00%) |
Sep 11, 2015 | 16.87 | 16.90 | 16.83 | 16.86 | 2,350,370 | +0.01(+0.04%) |
Sep 10, 2015 | 16.84 | 16.88 | 16.82 | 16.85 | 2,327,050 | +0.02(+0.11%) |
Sep 09, 2015 | 16.83 | 16.87 | 16.83 | 16.83 | 1,919,304 | +0.01(+0.04%) |
Sep 08, 2015 | 16.81 | 16.87 | 16.81 | 16.83 | 1,672,010 | +0.05(+0.33%) |
Sep 04, 2015 | 16.79 | 16.77 | 16.77 | 16.77 | 5,851,406 | -0.02(-0.14%) |
Sep 03, 2015 | 16.79 | 16.82 | 16.78 | 16.80 | 3,565,400 | -0.01(-0.04%) |
Sep 02, 2015 | 16.78 | 16.82 | 16.77 | 16.80 | 1,420,524 | +0.04(+0.22%) |
Sep 01, 2015 | 16.75 | 16.77 | 16.74 | 16.77 | 3,492,102 | -0.02(-0.14%) |
Aug 31, 2015 | 16.79 | 16.80 | 16.74 | 16.79 | 2,024,460 | +0.00(+0.00%) |
Aug 28, 2015 | 16.79 | 16.80 | 16.76 | 16.79 | 2,728,526 | +0.01(+0.07%) |
Aug 27, 2015 | 16.75 | 16.79 | 16.73 | 16.78 | 5,325,078 | +0.06(+0.36%) |
Aug 26, 2015 | 16.68 | 16.74 | 16.66 | 16.72 | 2,201,429 | +0.08(+0.51%) |
Aug 25, 2015 | 16.64 | 16.70 | 16.63 | 16.63 | 4,839,336 | +0.04(+0.26%) |
Aug 24, 2015 | 16.45 | 16.64 | 16.45 | 16.59 | 3,394,000 | -0.13(-0.80%) |
Aug 21, 2015 | 16.73 | 16.77 | 16.72 | 16.73 | 2,279,629 | -0.03(-0.18%) |
Aug 20, 2015 | 16.79 | 16.85 | 16.76 | 16.76 | 2,219,202 | -0.07(-0.43%) |
Aug 19, 2015 | 16.83 | 16.85 | 16.80 | 16.83 | 3,396,951 | -0.05(-0.27%) |
Aug 18, 2015 | 16.87 | 16.89 | 16.85 | 16.87 | 2,735,873 | -0.00(-0.02%) |
Aug 17, 2015 | 16.84 | 16.88 | 16.84 | 16.88 | 1,576,530 | +0.01(+0.07%) |
Aug 14, 2015 | 16.86 | 16.87 | 16.85 | 16.86 | 928,522 | +0.02(+0.11%) |
Aug 13, 2015 | 16.85 | 16.89 | 16.85 | 16.85 | 1,660,173 | -0.02(-0.14%) |
Aug 12, 2015 | 16.86 | 16.89 | 16.81 | 16.87 | 2,624,167 | -0.04(-0.22%) |
Aug 11, 2015 | 16.93 | 16.93 | 16.89 | 16.91 | 4,079,932 | -0.05(-0.29%) |
Aug 10, 2015 | 16.97 | 16.97 | 16.95 | 16.96 | 2,290,052 | -0.01(-0.07%) |
Aug 07, 2015 | 16.97 | 17.00 | 16.96 | 16.97 | 3,168,121 | -0.05(-0.32%) |
Aug 06, 2015 | 17.05 | 17.06 | 17.01 | 17.02 | 2,982,956 | -0.05(-0.28%) |
Aug 05, 2015 | 17.07 | 17.10 | 17.06 | 17.07 | 3,426,572 | +0.00(+0.00%) |
Aug 04, 2015 | 17.09 | 17.09 | 17.06 | 17.07 | 1,275,193 | -0.01(-0.07%) |
Aug 03, 2015 | 17.10 | 17.13 | 17.08 | 17.08 | 2,495,548 | -0.04(-0.21%) |
Jul 31, 2015 | 17.15 | 17.15 | 17.11 | 17.12 | 4,194,983 | -0.01(-0.07%) |
Jul 30, 2015 | 17.11 | 17.13 | 17.07 | 17.13 | 1,994,564 | +0.04(+0.21%) |
Jul 29, 2015 | 17.05 | 17.11 | 17.02 | 17.09 | 3,961,301 | +0.06(+0.35%) |
Jul 28, 2015 | 17.03 | 17.05 | 16.99 | 17.03 | 6,214,300 | +0.04(+0.21%) |
Jul 27, 2015 | 17.05 | 17.05 | 16.99 | 17.00 | 4,372,106 | -0.07(-0.39%) |
Jul 24, 2015 | 17.08 | 17.11 | 17.05 | 17.06 | 6,720,860 | -0.04(-0.25%) |
Jul 23, 2015 | 17.11 | 17.11 | 17.08 | 17.11 | 1,711,076 | -0.01(-0.04%) |
Jul 22, 2015 | 17.16 | 17.17 | 17.11 | 17.11 | 3,497,957 | -0.09(-0.53%) |
Jul 21, 2015 | 17.22 | 17.23 | 17.18 | 17.20 | 2,782,035 | -0.02(-0.14%) |
Jul 20, 2015 | 17.23 | 17.25 | 17.21 | 17.23 | 1,423,329 | -0.02(-0.10%) |
Jul 17, 2015 | 17.30 | 17.31 | 17.24 | 17.25 | 3,196,945 | -0.07(-0.42%) |
Jul 16, 2015 | 17.32 | 17.32 | 17.29 | 17.32 | 1,532,082 | +0.01(+0.07%) |
Jul 15, 2015 | 17.29 | 17.31 | 17.29 | 17.31 | 2,452,686 | +0.00(+0.00%) |
Jul 14, 2015 | 17.29 | 17.31 | 17.28 | 17.31 | 2,214,158 | +0.01(+0.07%) |
Jul 13, 2015 | 17.31 | 17.32 | 17.29 | 17.29 | 1,631,981 | +0.00(+0.00%) |
Jul 10, 2015 | 17.29 | 17.31 | 17.23 | 17.29 | 4,755,117 | +0.04(+0.21%) |
Jul 09, 2015 | 17.26 | 17.27 | 17.24 | 17.26 | 1,269,619 | +0.02(+0.14%) |
Jul 08, 2015 | 17.28 | 17.28 | 17.23 | 17.23 | 1,758,167 | -0.07(-0.42%) |
Jul 07, 2015 | 17.31 | 17.35 | 17.28 | 17.31 | 7,061,972 | -0.03(-0.17%) |
Jul 06, 2015 | 17.35 | 17.38 | 17.31 | 17.34 | 5,262,738 | -0.03(-0.17%) |
Jul 02, 2015 | 17.36 | 17.37 | 17.37 | 17.37 | 1,012,044 | +0.01(+0.03%) |
Jul 01, 2015 | 17.37 | 17.37 | 17.34 | 17.36 | 3,526,418 | +0.02(+0.13%) |
Jun 30, 2015 | 17.33 | 17.34 | 17.29 | 17.34 | 3,875,189 | +0.05(+0.31%) |
Jun 29, 2015 | 17.34 | 17.38 | 17.28 | 17.28 | 4,914,562 | -0.11(-0.62%) |
Jun 26, 2015 | 17.41 | 17.41 | 17.38 | 17.39 | 2,477,851 | -0.01(-0.07%) |
Jun 25, 2015 | 17.41 | 17.42 | 17.39 | 17.40 | 948,402 | -0.01(-0.07%) |
Jun 24, 2015 | 17.42 | 17.45 | 17.40 | 17.42 | 2,540,570 | -0.02(-0.10%) |
Jun 23, 2015 | 17.42 | 17.45 | 17.42 | 17.43 | 3,365,521 | +0.01(+0.03%) |
Jun 22, 2015 | 17.44 | 17.45 | 17.42 | 17.43 | 2,676,891 | +0.02(+0.10%) |
Jun 19, 2015 | 17.39 | 17.42 | 17.39 | 17.41 | 3,352,409 | +0.00(+0.00%) |
Jun 18, 2015 | 17.39 | 17.41 | 17.39 | 17.41 | 1,369,171 | +0.01(+0.07%) |
Jun 17, 2015 | 17.39 | 17.40 | 17.33 | 17.40 | 4,382,736 | +0.02(+0.14%) |
Jun 16, 2015 | 17.34 | 17.38 | 17.33 | 17.37 | 2,284,972 | +0.02(+0.14%) |
Jun 15, 2015 | 17.40 | 17.40 | 17.35 | 17.35 | 6,214,820 | -0.05(-0.28%) |
Jun 12, 2015 | 17.40 | 17.43 | 17.39 | 17.40 | 2,507,565 | -0.03(-0.17%) |
Jun 11, 2015 | 17.42 | 17.43 | 17.40 | 17.43 | 4,783,069 | +0.01(+0.07%) |
Jun 10, 2015 | 17.39 | 17.42 | 17.39 | 17.42 | 1,332,843 | +0.01(+0.07%) |
Jun 09, 2015 | 17.44 | 17.44 | 17.40 | 17.40 | 953,090 | -0.02(-0.14%) |
Jun 08, 2015 | 17.43 | 17.43 | 17.40 | 17.43 | 2,046,875 | +0.01(+0.07%) |
Jun 05, 2015 | 17.45 | 17.46 | 17.40 | 17.42 | 4,781,740 | -0.03(-0.17%) |
Jun 04, 2015 | 17.48 | 17.48 | 17.44 | 17.45 | 2,213,729 | -0.01(-0.07%) |
Jun 03, 2015 | 17.52 | 17.54 | 17.46 | 17.46 | 4,542,346 | -0.04(-0.21%) |
Jun 02, 2015 | 17.49 | 17.52 | 17.49 | 17.49 | 1,443,042 | -0.02(-0.10%) |
Jun 01, 2015 | 17.50 | 17.52 | 17.49 | 17.51 | 1,784,114 | -0.05(-0.27%) |
May 29, 2015 | 17.58 | 17.58 | 17.56 | 17.56 | 2,108,108 | -0.02(-0.14%) |
May 28, 2015 | 17.57 | 17.59 | 17.56 | 17.58 | 1,621,109 | +0.01(+0.03%) |
May 27, 2015 | 17.58 | 17.59 | 17.57 | 17.58 | 1,255,316 | +0.00(+0.00%) |
May 26, 2015 | 17.57 | 17.58 | 17.58 | 17.58 | 2,546,019 | +0.00(+0.00%) |
May 22, 2015 | 17.56 | 17.58 | 17.58 | 17.58 | 797,908 | +0.02(+0.10%) |
May 21, 2015 | 17.52 | 17.57 | 17.52 | 17.56 | 1,239,740 | +0.01(+0.07%) |
May 20, 2015 | 17.55 | 17.57 | 17.54 | 17.55 | 2,239,656 | -0.02(-0.10%) |
May 19, 2015 | 17.55 | 17.57 | 17.52 | 17.57 | 969,550 | -0.01(-0.03%) |
May 18, 2015 | 17.58 | 17.59 | 17.55 | 17.57 | 1,918,056 | -0.01(-0.03%) |
May 15, 2015 | 17.57 | 17.58 | 17.55 | 17.58 | 1,063,053 | +0.02(+0.12%) |
May 14, 2015 | 17.55 | 17.57 | 17.53 | 17.56 | 748,388 | +0.03(+0.19%) |
May 13, 2015 | 17.51 | 17.54 | 17.50 | 17.52 | 8,511,695 | +0.02(+0.14%) |
May 12, 2015 | 17.53 | 17.57 | 17.49 | 17.50 | 5,380,557 | -0.04(-0.21%) |
May 11, 2015 | 17.59 | 17.59 | 17.54 | 17.54 | 1,192,456 | -0.04(-0.24%) |
May 08, 2015 | 17.54 | 17.58 | 17.53 | 17.58 | 1,228,808 | +0.07(+0.38%) |
May 07, 2015 | 17.48 | 17.53 | 17.48 | 17.51 | 2,532,814 | +0.00(+0.00%) |
May 06, 2015 | 17.54 | 17.54 | 17.50 | 17.51 | 2,672,371 | -0.01(-0.07%) |
May 05, 2015 | 17.52 | 17.54 | 17.51 | 17.52 | 2,913,476 | -0.01(-0.07%) |
May 04, 2015 | 17.55 | 17.56 | 17.54 | 17.54 | 1,021,306 | -0.01(-0.03%) |
May 01, 2015 | 17.54 | 17.55 | 17.50 | 17.54 | 952,356 | +0.02(+0.12%) |
Apr 30, 2015 | 17.53 | 17.53 | 17.50 | 17.52 | 3,082,051 | -0.01(-0.03%) |
Apr 29, 2015 | 17.53 | 17.54 | 17.50 | 17.53 | 1,593,088 | -0.02(-0.10%) |
Apr 28, 2015 | 17.54 | 17.56 | 17.53 | 17.54 | 1,177,077 | -0.01(-0.07%) |
Apr 27, 2015 | 17.53 | 17.56 | 17.53 | 17.56 | 1,590,839 | +0.02(+0.14%) |
Apr 24, 2015 | 17.53 | 17.53 | 17.50 | 17.53 | 1,164,290 | +0.03(+0.17%) |
Apr 23, 2015 | 17.47 | 17.56 | 17.47 | 17.50 | 2,410,394 | -0.01(-0.07%) |
Apr 22, 2015 | 17.53 | 17.53 | 17.50 | 17.51 | 1,177,229 | +0.01(+0.07%) |
Apr 21, 2015 | 17.50 | 17.51 | 17.49 | 17.50 | 1,303,080 | +0.01(+0.03%) |
Apr 20, 2015 | 17.47 | 17.51 | 17.47 | 17.50 | 1,538,330 | +0.02(+0.14%) |
Apr 17, 2015 | 17.46 | 17.49 | 17.45 | 17.47 | 1,473,863 | -0.01(-0.07%) |
Apr 16, 2015 | 17.49 | 17.50 | 17.47 | 17.48 | 1,268,101 | +0.00(+0.00%) |
Apr 15, 2015 | 17.47 | 17.50 | 17.46 | 17.48 | 1,067,424 | +0.03(+0.17%) |
Apr 14, 2015 | 17.44 | 17.46 | 17.44 | 17.45 | 1,164,131 | +0.00(+0.00%) |
Apr 13, 2015 | 17.45 | 17.48 | 17.41 | 17.45 | 1,266,736 | +0.02(+0.10%) |
Apr 10, 2015 | 17.47 | 17.48 | 17.44 | 17.44 | 1,847,320 | -0.03(-0.17%) |
Apr 09, 2015 | 17.44 | 17.47 | 17.41 | 17.47 | 1,310,356 | +0.02(+0.14%) |
Apr 08, 2015 | 17.45 | 17.46 | 17.42 | 17.44 | 1,504,439 | +0.01(+0.03%) |
Apr 07, 2015 | 17.41 | 17.44 | 17.41 | 17.44 | 2,256,610 | +0.04(+0.24%) |
Apr 06, 2015 | 17.38 | 17.41 | 17.38 | 17.39 | 1,888,048 | +0.02(+0.14%) |
Apr 02, 2015 | 17.36 | 17.37 | 17.37 | 17.37 | 1,977,850 | +0.01(+0.03%) |
Apr 01, 2015 | 17.35 | 17.38 | 17.33 | 17.36 | 1,440,035 | +0.01(+0.04%) |
Mar 31, 2015 | 17.36 | 17.37 | 17.35 | 17.36 | 2,346,446 | -0.02(-0.10%) |
Mar 30, 2015 | 17.39 | 17.41 | 17.36 | 17.37 | 1,473,407 | +0.01(+0.07%) |
Mar 27, 2015 | 17.36 | 17.37 | 17.35 | 17.36 | 2,750,905 | +0.02(+0.14%) |
Mar 26, 2015 | 17.35 | 17.37 | 17.32 | 17.34 | 2,329,577 | +0.01(+0.03%) |
Mar 25, 2015 | 17.37 | 17.37 | 17.33 | 17.33 | 4,636,730 | -0.02(-0.10%) |
Mar 24, 2015 | 17.34 | 17.36 | 17.32 | 17.35 | 3,163,059 | +0.01(+0.07%) |
Mar 23, 2015 | 17.34 | 17.35 | 17.32 | 17.34 | 1,512,970 | +0.02(+0.14%) |
Mar 20, 2015 | 17.31 | 17.33 | 17.30 | 17.32 | 2,871,650 | +0.04(+0.24%) |
Mar 19, 2015 | 17.28 | 17.33 | 17.27 | 17.27 | 3,799,233 | -0.04(-0.21%) |
Mar 18, 2015 | 17.26 | 17.33 | 17.18 | 17.31 | 2,322,520 | +0.05(+0.28%) |
Mar 17, 2015 | 17.32 | 17.33 | 17.26 | 17.26 | 3,639,549 | -0.07(-0.38%) |
Mar 16, 2015 | 17.33 | 17.35 | 17.30 | 17.33 | 30,116,604 | +0.03(+0.17%) |
Mar 13, 2015 | 17.34 | 17.35 | 17.29 | 17.30 | 1,769,705 | -0.05(-0.31%) |
Mar 12, 2015 | 17.36 | 17.37 | 17.33 | 17.35 | 1,309,253 | +0.01(+0.07%) |
Mar 11, 2015 | 17.33 | 17.36 | 17.33 | 17.34 | 1,751,657 | +0.01(+0.07%) |
Mar 10, 2015 | 17.37 | 17.37 | 17.33 | 17.33 | 2,944,118 | -0.05(-0.27%) |
Mar 09, 2015 | 17.43 | 17.43 | 17.37 | 17.37 | 792,505 | -0.04(-0.21%) |
Mar 06, 2015 | 17.42 | 17.44 | 17.38 | 17.41 | 2,141,976 | -0.04(-0.24%) |
Mar 05, 2015 | 17.46 | 17.46 | 17.43 | 17.45 | 2,358,117 | +0.02(+0.10%) |
Mar 04, 2015 | 17.49 | 17.46 | 17.43 | 17.43 | 1,196,802 | -0.02(-0.14%) |
Mar 03, 2015 | 17.47 | 17.49 | 17.45 | 17.46 | 1,307,444 | -0.01(-0.07%) |
Mar 02, 2015 | 17.50 | 17.50 | 17.46 | 17.47 | 2,922,940 | -0.00(-0.00%) |
Feb 27, 2015 | 17.42 | 17.48 | 17.42 | 17.47 | 5,928,526 | +0.05(+0.31%) |
Feb 26, 2015 | 17.41 | 17.44 | 17.41 | 17.42 | 1,272,220 | +0.01(+0.07%) |
Feb 25, 2015 | 17.38 | 17.44 | 17.38 | 17.41 | 2,716,987 | +0.00(+0.00%) |
Feb 24, 2015 | 17.36 | 17.41 | 17.36 | 17.41 | 3,128,431 | +0.05(+0.27%) |
Feb 23, 2015 | 17.39 | 17.39 | 17.35 | 17.36 | 871,422 | +0.01(+0.07%) |
Feb 20, 2015 | 17.33 | 17.35 | 17.32 | 17.35 | 3,784,406 | +0.02(+0.10%) |
Feb 19, 2015 | 17.33 | 17.35 | 17.32 | 17.33 | 1,274,064 | +0.00(+0.00%) |
Feb 18, 2015 | 17.32 | 17.35 | 17.28 | 17.33 | 5,782,513 | +0.00(+0.00%) |
Feb 17, 2015 | 17.28 | 17.35 | 17.28 | 17.33 | 7,730,969 | +0.01(+0.07%) |
Feb 13, 2015 | 17.29 | 17.32 | 17.32 | 17.32 | 2,207,855 | +0.02(+0.14%) |
Feb 12, 2015 | 17.29 | 17.29 | 17.25 | 17.29 | 2,709,929 | +0.02(+0.10%) |
Feb 11, 2015 | 17.27 | 17.28 | 17.23 | 17.28 | 1,414,971 | +0.01(+0.03%) |
Feb 10, 2015 | 17.28 | 17.28 | 17.23 | 17.27 | 1,432,668 | +0.04(+0.24%) |
Feb 09, 2015 | 17.21 | 17.24 | 17.20 | 17.23 | 974,907 | +0.01(+0.03%) |
Feb 06, 2015 | 17.20 | 17.25 | 17.20 | 17.22 | 1,545,017 | +0.01(+0.03%) |
Feb 05, 2015 | 17.17 | 17.22 | 17.16 | 17.22 | 1,371,539 | +0.06(+0.35%) |
Feb 04, 2015 | 17.15 | 17.17 | 17.13 | 17.16 | 6,373,936 | +0.02(+0.14%) |
Feb 03, 2015 | 17.14 | 17.14 | 17.09 | 17.13 | 4,887,038 | +0.02(+0.10%) |
Feb 02, 2015 | 17.10 | 17.13 | 17.09 | 17.12 | 956,654 | +0.02(+0.11%) |
Jan 30, 2015 | 17.12 | 17.12 | 17.07 | 17.10 | 1,743,488 | -0.03(-0.17%) |
Jan 29, 2015 | 17.10 | 17.13 | 17.07 | 17.13 | 1,266,219 | +0.06(+0.35%) |
Jan 28, 2015 | 17.08 | 17.12 | 17.07 | 17.07 | 2,618,645 | -0.01(-0.07%) |
Jan 27, 2015 | 17.09 | 17.10 | 17.05 | 17.08 | 1,129,271 | -0.02(-0.14%) |
Jan 26, 2015 | 17.10 | 17.12 | 17.07 | 17.10 | 1,431,747 | +0.02(+0.10%) |
Jan 23, 2015 | 17.10 | 17.13 | 17.09 | 17.09 | 1,111,336 | -0.02(-0.10%) |
Jan 22, 2015 | 17.08 | 17.11 | 17.07 | 17.10 | 3,303,800 | +0.02(+0.14%) |
Jan 21, 2015 | 17.04 | 17.08 | 17.01 | 17.08 | 1,340,200 | +0.01(+0.03%) |
Jan 20, 2015 | 17.05 | 17.13 | 17.05 | 17.07 | 1,631,892 | -0.01(-0.07%) |
Jan 16, 2015 | 17.01 | 17.10 | 17.01 | 17.09 | 4,058,078 | +0.04(+0.21%) |
Jan 15, 2015 | 17.07 | 17.09 | 17.03 | 17.05 | 3,112,553 | -0.04(-0.24%) |
Jan 14, 2015 | 17.06 | 17.10 | 17.04 | 17.09 | 1,069,592 | -0.03(-0.17%) |
Jan 13, 2015 | 17.13 | 17.14 | 17.08 | 17.12 | 5,119,724 | -0.02(-0.10%) |
Jan 12, 2015 | 17.12 | 17.17 | 17.09 | 17.14 | 5,798,648 | +0.01(+0.07%) |
Jan 09, 2015 | 17.13 | 17.14 | 17.08 | 17.13 | 1,745,439 | +0.02(+0.10%) |
Jan 08, 2015 | 17.10 | 17.13 | 17.07 | 17.11 | 1,885,860 | +0.06(+0.38%) |
Jan 07, 2015 | 17.03 | 17.05 | 16.99 | 17.04 | 1,570,937 | +0.05(+0.31%) |
Jan 06, 2015 | 17.04 | 17.07 | 16.98 | 16.99 | 5,667,049 | -0.07(-0.41%) |
Jan 05, 2015 | 17.06 | 17.11 | 17.03 | 17.06 | 2,841,909 | -0.06(-0.34%) |
Jan 02, 2015 | 17.07 | 17.12 | 17.06 | 17.12 | 1,478,188 | +0.06(+0.38%) |
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%) |