Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.72 | 16.76 | 16.63 | 16.63 | 4,292 | -0.05(-0.29%) |
Feb 26, 2015 | 16.84 | 16.84 | 16.65 | 16.67 | 3,908 | -0.09(-0.53%) |
Feb 25, 2015 | 16.69 | 16.76 | 16.69 | 16.76 | 1,082 | -0.05(-0.32%) |
Feb 24, 2015 | 16.65 | 16.84 | 16.65 | 16.82 | 27,803 | +0.00(+0.00%) |
Feb 23, 2015 | 16.69 | 16.82 | 16.65 | 16.82 | 4,802 | -0.05(-0.28%) |
Feb 20, 2015 | 16.55 | 16.87 | 16.55 | 16.86 | 3,976 | +0.41(+2.51%) |
Feb 19, 2015 | 16.69 | 16.86 | 16.45 | 16.45 | 18,336 | -0.19(-1.12%) |
Feb 18, 2015 | 16.89 | 16.89 | 16.57 | 16.64 | 10,272 | -0.30(-1.80%) |
Feb 17, 2015 | 16.88 | 17.08 | 16.88 | 16.94 | 830 | +0.01(+0.06%) |
Feb 13, 2015 | 17.09 | 16.93 | 16.93 | 16.93 | 6,518 | +0.05(+0.28%) |
Feb 12, 2015 | 17.03 | 17.03 | 16.88 | 16.88 | 2,549 | -0.03(-0.17%) |
Feb 11, 2015 | 16.91 | 16.91 | 16.91 | 16.91 | 177 | -0.17(-1.00%) |
Feb 10, 2015 | 16.89 | 17.08 | 16.88 | 17.08 | 2,628 | +0.09(+0.50%) |
Feb 09, 2015 | 16.86 | 17.00 | 16.71 | 17.00 | 8,417 | +0.00(+0.00%) |
Feb 06, 2015 | 16.80 | 17.11 | 16.69 | 17.00 | 8,969 | +0.11(+0.68%) |
Feb 05, 2015 | 16.90 | 17.11 | 16.88 | 16.88 | 5,530 | -0.01(-0.06%) |
Feb 04, 2015 | 16.79 | 16.98 | 16.79 | 16.89 | 18,532 | +0.28(+1.66%) |
Feb 03, 2015 | 16.55 | 16.81 | 16.50 | 16.62 | 8,166 | -0.02(-0.11%) |
Feb 02, 2015 | 16.57 | 16.64 | 16.50 | 16.64 | 1,660 | -0.10(-0.62%) |
Jan 30, 2015 | 16.74 | 16.74 | 16.74 | 16.74 | 3,199 | -0.09(-0.54%) |
Jan 29, 2015 | 16.76 | 16.92 | 16.74 | 16.83 | 20,409 | -0.02(-0.14%) |
Jan 28, 2015 | 16.85 | 16.85 | 16.85 | 16.85 | 105 | -0.03(-0.17%) |
Jan 27, 2015 | 16.89 | 16.92 | 16.88 | 16.88 | 3,048 | -0.07(-0.39%) |
Jan 26, 2015 | 16.89 | 17.11 | 16.89 | 16.95 | 7,980 | +0.10(+0.56%) |
Jan 23, 2015 | 16.98 | 16.98 | 16.85 | 16.85 | 770 | +0.00(+0.00%) |
Jan 22, 2015 | 16.84 | 16.95 | 16.84 | 16.85 | 4,154 | -0.01(-0.06%) |
Jan 21, 2015 | 16.71 | 16.91 | 16.71 | 16.86 | 2,244 | +0.04(+0.23%) |
Jan 20, 2015 | 17.09 | 17.21 | 16.80 | 16.83 | 2,895 | -0.10(-0.62%) |
Jan 16, 2015 | 16.91 | 16.93 | 16.91 | 16.93 | 495 | +0.09(+0.51%) |
Jan 15, 2015 | 16.92 | 16.92 | 16.84 | 16.84 | 1,586 | -0.14(-0.81%) |
Jan 14, 2015 | 17.01 | 17.01 | 16.98 | 16.98 | 1,643 | -0.18(-1.03%) |
Jan 13, 2015 | 16.91 | 17.16 | 16.91 | 17.16 | 851 | -0.01(-0.06%) |
Jan 12, 2015 | 17.19 | 17.19 | 16.96 | 17.17 | 2,695 | +0.24(+1.40%) |
Jan 09, 2015 | 16.95 | 16.98 | 16.86 | 16.93 | 4,447 | -0.21(-1.22%) |
Jan 08, 2015 | 17.17 | 17.17 | 16.86 | 17.14 | 1,205 | -0.01(-0.06%) |
Jan 07, 2015 | 16.89 | 17.19 | 16.49 | 17.15 | 6,838 | +0.42(+2.50%) |
Jan 06, 2015 | 16.86 | 17.05 | 16.08 | 16.73 | 8,135 | -0.29(-1.73%) |
Jan 05, 2015 | 17.30 | 17.30 | 16.80 | 17.03 | 6,463 | +0.00(+0.00%) |
Jan 02, 2015 | 17.10 | 17.10 | 16.85 | 17.03 | 4,809 | +0.04(+0.22%) |
Dec 31, 2014 | 17.02 | 16.99 | 16.99 | 16.99 | 630 | -0.23(-1.33%) |
Dec 30, 2014 | 17.29 | 17.30 | 17.21 | 17.22 | 3,027 | +0.02(+0.11%) |
Dec 29, 2014 | 17.03 | 17.26 | 17.03 | 17.20 | 7,201 | +0.17(+1.01%) |
Dec 26, 2014 | 16.99 | 17.03 | 16.99 | 17.03 | 901 | -0.09(-0.50%) |
Dec 23, 2014 | 16.93 | 17.11 | 17.11 | 17.11 | 1,156 | +0.09(+0.50%) |
Dec 22, 2014 | 17.03 | 17.30 | 16.94 | 17.03 | 1,509 | +0.03(+0.17%) |
Dec 19, 2014 | 17.01 | 17.31 | 17.00 | 17.00 | 2,336 | -0.31(-1.81%) |
Dec 18, 2014 | 17.17 | 17.31 | 17.01 | 17.31 | 24,741 | +0.14(+0.83%) |
Dec 17, 2014 | 16.93 | 17.17 | 16.93 | 17.17 | 2,270 | +0.33(+1.98%) |
Dec 16, 2014 | 16.84 | 16.84 | 16.81 | 16.83 | 1,254 | -0.09(-0.51%) |
Dec 15, 2014 | 17.12 | 17.12 | 16.90 | 16.92 | 9,651 | -0.03(-0.17%) |
Dec 12, 2014 | 16.81 | 17.08 | 16.81 | 16.95 | 2,825 | -0.03(-0.17%) |
Dec 11, 2014 | 16.99 | 16.99 | 16.83 | 16.98 | 5,232 | +0.18(+1.07%) |
Dec 10, 2014 | 16.83 | 16.83 | 16.80 | 16.80 | 704 | -0.09(-0.51%) |
Dec 09, 2014 | 16.85 | 17.08 | 16.85 | 16.88 | 4,636 | -0.19(-1.11%) |
Dec 08, 2014 | 16.86 | 17.07 | 16.86 | 17.07 | 2,063 | +0.00(+0.00%) |
Dec 05, 2014 | 16.94 | 17.07 | 16.94 | 17.07 | 1,239 | +0.04(+0.22%) |
Dec 04, 2014 | 16.92 | 17.06 | 16.90 | 17.03 | 2,425 | +0.05(+0.28%) |
Dec 03, 2014 | 16.96 | 17.05 | 16.85 | 16.99 | 6,755 | -0.14(-0.83%) |
Dec 02, 2014 | 17.13 | 17.13 | 17.13 | 17.13 | 742 | +0.01(+0.06%) |
Dec 01, 2014 | 17.08 | 17.12 | 17.08 | 17.12 | 895 | +0.12(+0.73%) |
Nov 28, 2014 | 17.00 | 17.00 | 17.00 | 17.00 | 316 | -0.02(-0.12%) |
Nov 26, 2014 | 16.97 | 17.02 | 17.02 | 17.02 | 421 | +0.02(+0.12%) |
Nov 25, 2014 | 17.01 | 17.12 | 17.00 | 17.00 | 3,495 | +0.04(+0.22%) |
Nov 24, 2014 | 16.94 | 16.96 | 16.94 | 16.96 | 2,226 | -0.06(-0.35%) |
Nov 21, 2014 | 16.90 | 17.02 | 16.90 | 17.02 | 15,997 | +0.16(+0.97%) |
Nov 20, 2014 | 16.90 | 16.90 | 16.85 | 16.85 | 1,992 | -0.13(-0.78%) |
Nov 19, 2014 | 16.94 | 17.05 | 16.80 | 16.99 | 5,850 | +0.00(+0.00%) |
Nov 18, 2014 | 16.82 | 16.99 | 16.82 | 16.99 | 14,896 | +0.09(+0.56%) |
Nov 17, 2014 | 16.84 | 16.90 | 16.84 | 16.89 | 6,781 | +0.07(+0.39%) |
Nov 14, 2014 | 16.92 | 16.92 | 16.80 | 16.83 | 9,011 | -0.02(-0.11%) |
Nov 13, 2014 | 16.91 | 16.94 | 16.80 | 16.84 | 16,444 | -0.05(-0.28%) |
Nov 12, 2014 | 16.94 | 16.94 | 16.83 | 16.89 | 2,174 | -0.18(-1.06%) |
Nov 11, 2014 | 16.93 | 17.07 | 16.93 | 17.07 | 4,484 | -0.09(-0.55%) |
Nov 10, 2014 | 16.87 | 17.18 | 16.85 | 17.17 | 4,109 | +0.18(+1.06%) |
Nov 07, 2014 | 16.91 | 17.13 | 16.91 | 16.99 | 2,861 | +0.06(+0.36%) |
Nov 06, 2014 | 16.81 | 16.93 | 16.81 | 16.93 | 227 | -0.03(-0.20%) |
Nov 05, 2014 | 16.95 | 16.97 | 16.87 | 16.96 | 2,320 | -0.01(-0.06%) |
Nov 04, 2014 | 16.71 | 17.06 | 16.71 | 16.97 | 5,937 | +0.12(+0.73%) |
Nov 03, 2014 | 16.66 | 16.85 | 16.66 | 16.84 | 8,734 | -0.05(-0.28%) |
Oct 31, 2014 | 16.89 | 17.06 | 16.81 | 16.89 | 15,843 | +0.23(+1.37%) |
Oct 30, 2014 | 16.71 | 17.08 | 16.66 | 16.66 | 26,417 | -0.28(-1.62%) |
Oct 29, 2014 | 16.87 | 16.94 | 16.61 | 16.94 | 3,308 | -0.03(-0.17%) |
Oct 28, 2014 | 16.89 | 16.99 | 16.85 | 16.97 | 34,765 | +0.17(+1.02%) |
Oct 27, 2014 | 16.86 | 16.84 | 16.80 | 16.80 | 4,551 | -0.05(-0.28%) |
Oct 24, 2014 | 16.87 | 17.02 | 16.84 | 16.84 | 5,629 | -0.03(-0.17%) |
Oct 23, 2014 | 17.06 | 17.07 | 16.87 | 16.87 | 636 | -0.04(-0.22%) |
Oct 22, 2014 | 16.89 | 17.26 | 16.89 | 16.91 | 9,559 | -0.17(-1.00%) |
Oct 21, 2014 | 16.86 | 17.08 | 16.86 | 17.08 | 4,488 | +0.11(+0.67%) |
Oct 20, 2014 | 16.97 | 17.06 | 16.85 | 16.97 | 1,597 | +0.05(+0.28%) |
Oct 17, 2014 | 16.93 | 17.07 | 16.85 | 16.92 | 2,271 | +0.17(+1.02%) |
Oct 16, 2014 | 16.84 | 17.07 | 16.75 | 16.75 | 17,435 | -0.11(-0.68%) |
Oct 15, 2014 | 16.91 | 17.03 | 16.85 | 16.86 | 7,451 | -0.17(-1.00%) |
Oct 14, 2014 | 16.89 | 17.05 | 16.89 | 17.03 | 5,352 | +0.09(+0.50%) |
Oct 13, 2014 | 16.90 | 16.96 | 16.89 | 16.95 | 1,548 | +0.06(+0.34%) |
Oct 10, 2014 | 16.89 | 16.94 | 16.89 | 16.89 | 1,931 | -0.01(-0.06%) |
Oct 09, 2014 | 16.94 | 16.94 | 16.89 | 16.90 | 2,285 | +0.01(+0.06%) |
Oct 08, 2014 | 16.94 | 16.94 | 16.89 | 16.89 | 531 | +0.05(+0.28%) |
Oct 07, 2014 | 16.84 | 16.84 | 16.84 | 16.84 | 211 | -0.06(-0.34%) |
Oct 06, 2014 | 16.85 | 16.90 | 16.80 | 16.90 | 867 | +0.19(+1.14%) |
Oct 03, 2014 | 16.68 | 16.93 | 16.68 | 16.71 | 17,864 | -0.02(-0.14%) |
Oct 02, 2014 | 16.97 | 17.08 | 16.73 | 16.74 | 7,097 | -0.24(-1.42%) |
Oct 01, 2014 | 16.71 | 17.03 | 16.70 | 16.98 | 9,314 | +0.22(+1.30%) |
Sep 30, 2014 | 16.74 | 16.80 | 16.72 | 16.76 | 1,355 | +0.02(+0.11%) |
Sep 29, 2014 | 16.71 | 16.77 | 16.70 | 16.74 | 2,717 | -0.06(-0.34%) |
Sep 26, 2014 | 16.72 | 16.80 | 16.72 | 16.80 | 650 | -0.25(-1.45%) |
Sep 25, 2014 | 16.70 | 17.04 | 16.70 | 17.04 | 1,188 | -0.03(-0.17%) |
Sep 24, 2014 | 17.07 | 17.07 | 17.07 | 17.07 | 213 | +0.34(+2.04%) |
Sep 23, 2014 | 16.83 | 16.85 | 16.70 | 16.73 | 4,215 | -0.35(-2.06%) |
Sep 22, 2014 | 17.18 | 17.18 | 16.78 | 17.08 | 1,576 | -0.09(-0.55%) |
Sep 19, 2014 | 17.07 | 17.18 | 17.06 | 17.18 | 8,797 | +0.10(+0.61%) |
Sep 18, 2014 | 16.99 | 17.08 | 16.84 | 17.07 | 6,549 | -0.06(-0.33%) |
Sep 17, 2014 | 16.99 | 17.13 | 16.89 | 17.13 | 14,231 | +0.05(+0.28%) |
Sep 16, 2014 | 16.84 | 17.13 | 16.84 | 17.08 | 5,126 | +0.09(+0.50%) |
Sep 15, 2014 | 16.72 | 17.02 | 16.64 | 17.00 | 4,096 | +0.37(+2.25%) |
Sep 12, 2014 | 16.86 | 16.86 | 16.61 | 16.62 | 9,494 | -0.23(-1.38%) |
Sep 11, 2014 | 16.82 | 16.95 | 16.78 | 16.85 | 4,834 | +0.08(+0.45%) |
Sep 10, 2014 | 16.74 | 16.78 | 16.73 | 16.78 | 5,709 | +0.07(+0.40%) |
Sep 09, 2014 | 16.66 | 16.71 | 16.62 | 16.71 | 6,019 | -0.00(-0.02%) |
Sep 08, 2014 | 16.68 | 16.72 | 16.61 | 16.72 | 2,766 | +0.04(+0.22%) |
Sep 05, 2014 | 16.73 | 16.73 | 16.68 | 16.68 | 504 | +0.01(+0.09%) |
Sep 04, 2014 | 16.66 | 16.74 | 16.72 | 16.66 | 2,144 | -0.06(-0.34%) |
Sep 03, 2014 | 16.75 | 16.75 | 16.62 | 16.72 | 2,575 | -0.03(-0.17%) |
Sep 02, 2014 | 16.73 | 16.75 | 16.57 | 16.75 | 5,403 | +0.03(+0.17%) |
Aug 29, 2014 | 16.56 | 16.72 | 16.72 | 16.72 | 4,531 | +0.16(+0.97%) |
Aug 28, 2014 | 16.61 | 16.61 | 16.56 | 16.56 | 1,601 | -0.05(-0.29%) |
Aug 27, 2014 | 16.53 | 16.66 | 16.53 | 16.61 | 1,418 | -0.08(-0.46%) |
Aug 26, 2014 | 16.75 | 16.75 | 16.55 | 16.68 | 4,078 | -0.07(-0.40%) |
Aug 25, 2014 | 16.61 | 16.75 | 16.53 | 16.75 | 6,752 | +0.04(+0.25%) |
Aug 22, 2014 | 16.75 | 16.75 | 16.56 | 16.71 | 6,913 | +0.18(+1.06%) |
Aug 21, 2014 | 16.47 | 16.47 | 16.47 | 16.53 | 3,880 | -0.00(-0.01%) |
Aug 20, 2014 | 16.49 | 16.81 | 16.49 | 16.53 | 855 | +0.01(+0.07%) |
Aug 19, 2014 | 16.63 | 16.78 | 16.39 | 16.52 | 8,246 | -0.24(-1.42%) |
Aug 18, 2014 | 16.51 | 16.90 | 16.41 | 16.76 | 7,461 | +0.37(+2.26%) |
Aug 15, 2014 | 16.51 | 16.51 | 16.37 | 16.39 | 5,065 | -0.07(-0.40%) |
Aug 14, 2014 | 16.32 | 16.46 | 16.23 | 16.46 | 10,219 | +0.13(+0.81%) |
Aug 13, 2014 | 16.32 | 16.32 | 16.20 | 16.32 | 20,368 | +0.00(+0.00%) |
Aug 12, 2014 | 16.24 | 16.49 | 16.15 | 16.32 | 80,925 | +0.14(+0.88%) |
Aug 11, 2014 | 16.15 | 16.31 | 16.15 | 16.18 | 19,719 | +0.02(+0.12%) |
Aug 08, 2014 | 16.25 | 16.29 | 16.18 | 16.16 | 1,265 | -0.05(-0.29%) |
Aug 07, 2014 | 16.16 | 16.21 | 16.15 | 16.21 | 1,336 | -0.01(-0.06%) |
Aug 06, 2014 | 16.15 | 16.23 | 16.15 | 16.22 | 10,267 | +0.08(+0.47%) |
Aug 05, 2014 | 16.24 | 16.29 | 16.14 | 16.14 | 7,892 | -0.13(-0.82%) |
Aug 04, 2014 | 16.23 | 16.28 | 16.23 | 16.28 | 1,438 | +0.05(+0.29%) |
Aug 01, 2014 | 16.23 | 16.24 | 16.23 | 16.23 | 1,403 | -0.06(-0.35%) |
Jul 31, 2014 | 16.29 | 16.29 | 16.23 | 16.29 | 2,349 | +0.06(+0.35%) |
Jul 30, 2014 | 16.30 | 16.30 | 16.23 | 16.23 | 511 | +0.00(+0.00%) |
Jul 29, 2014 | 16.23 | 16.28 | 16.23 | 16.23 | 2,825 | +0.00(+0.00%) |
Jul 28, 2014 | 16.24 | 16.24 | 16.23 | 16.23 | 2,583 | -0.08(-0.47%) |
Jul 25, 2014 | 16.30 | 16.31 | 16.23 | 16.30 | 1,859 | -0.01(-0.06%) |
Jul 24, 2014 | 16.23 | 16.31 | 16.23 | 16.31 | 6,320 | +0.07(+0.41%) |
Jul 23, 2014 | 16.30 | 16.31 | 16.23 | 16.25 | 3,979 | -0.05(-0.29%) |
Jul 22, 2014 | 16.19 | 16.29 | 16.18 | 16.29 | 11,763 | +0.10(+0.64%) |
Jul 21, 2014 | 16.19 | 16.20 | 16.18 | 16.19 | 3,482 | -0.04(-0.23%) |
Jul 18, 2014 | 16.23 | 16.28 | 16.23 | 16.23 | 2,055 | -0.02(-0.12%) |
Jul 17, 2014 | 16.26 | 16.30 | 16.25 | 16.25 | 4,037 | -0.04(-0.23%) |
Jul 16, 2014 | 16.32 | 16.32 | 16.19 | 16.29 | 4,868 | +0.00(+0.00%) |
Jul 15, 2014 | 16.24 | 16.29 | 16.24 | 16.29 | 422 | +0.06(+0.35%) |
Jul 14, 2014 | 16.18 | 16.29 | 16.18 | 16.23 | 3,751 | -0.01(-0.06%) |
Jul 11, 2014 | 16.20 | 16.29 | 16.20 | 16.24 | 4,457 | +0.01(+0.06%) |
Jul 10, 2014 | 16.23 | 16.28 | 16.23 | 16.23 | 4,191 | +0.00(+0.00%) |
Jul 09, 2014 | 16.25 | 16.34 | 16.10 | 16.23 | 14,430 | -0.02(-0.12%) |
Jul 08, 2014 | 16.38 | 16.38 | 16.23 | 16.25 | 6,555 | -0.03(-0.17%) |
Jul 07, 2014 | 16.40 | 16.40 | 16.28 | 16.28 | 1,349 | -0.12(-0.75%) |
Jul 03, 2014 | 16.32 | 16.40 | 16.40 | 16.40 | 18,756 | +0.03(+0.20%) |
Jul 02, 2014 | 16.40 | 16.40 | 16.28 | 16.37 | 2,985 | -0.03(-0.20%) |
Jul 01, 2014 | 16.28 | 16.42 | 16.25 | 16.40 | 7,669 | +0.03(+0.17%) |
Jun 30, 2014 | 16.40 | 16.40 | 16.25 | 16.37 | 2,865 | -0.05(-0.29%) |
Jun 27, 2014 | 16.25 | 16.42 | 16.25 | 16.42 | 1,599 | +0.16(+0.99%) |
Jun 26, 2014 | 16.32 | 16.42 | 16.23 | 16.26 | 23,055 | -0.03(-0.18%) |
Jun 25, 2014 | 16.33 | 16.33 | 16.28 | 16.29 | 15,600 | -0.04(-0.23%) |
Jun 24, 2014 | 16.28 | 16.36 | 16.28 | 16.32 | 1,708 | +0.00(+0.00%) |
Jun 23, 2014 | 16.28 | 16.34 | 16.28 | 16.32 | 7,627 | +0.00(+0.00%) |
Jun 20, 2014 | 16.33 | 16.34 | 16.19 | 16.32 | 3,102 | -0.05(-0.29%) |
Jun 19, 2014 | 16.39 | 16.40 | 16.31 | 16.37 | 4,877 | -0.04(-0.23%) |
Jun 18, 2014 | 16.30 | 16.41 | 16.30 | 16.41 | 4,606 | +0.17(+1.05%) |
Jun 17, 2014 | 16.25 | 16.28 | 16.24 | 16.24 | 2,019 | +0.02(+0.12%) |
Jun 16, 2014 | 16.24 | 16.24 | 16.22 | 16.22 | 1,100 | -0.02(-0.12%) |
Jun 13, 2014 | 16.33 | 16.38 | 16.20 | 16.24 | 9,750 | +0.02(+0.12%) |
Jun 12, 2014 | 16.38 | 16.38 | 16.19 | 16.22 | 3,696 | -0.16(-0.98%) |
Jun 11, 2014 | 16.33 | 16.38 | 16.32 | 16.38 | 5,661 | +0.07(+0.41%) |
Jun 10, 2014 | 16.31 | 16.31 | 16.28 | 16.31 | 1,252 | -0.01(-0.06%) |
Jun 06, 2014 | 16.27 | 16.32 | 16.26 | 16.32 | 1,210 | +0.00(+0.00%) |
Jun 05, 2014 | 16.21 | 16.32 | 16.19 | 16.32 | 10,837 | +0.05(+0.29%) |
Jun 04, 2014 | 16.18 | 16.29 | 16.18 | 16.28 | 9,344 | +0.10(+0.64%) |
Jun 03, 2014 | 16.10 | 16.19 | 16.10 | 16.17 | 3,975 | +0.03(+0.18%) |
Jun 02, 2014 | 16.19 | 16.21 | 16.09 | 16.14 | 27,295 | -0.08(-0.47%) |
May 30, 2014 | 16.20 | 16.22 | 16.20 | 16.22 | 489 | -0.06(-0.35%) |
May 29, 2014 | 16.30 | 16.30 | 16.20 | 16.28 | 1,871 | +0.03(+0.17%) |
May 28, 2014 | 16.24 | 16.25 | 16.19 | 16.25 | 5,644 | +0.00(+0.00%) |
May 27, 2014 | 16.29 | 16.29 | 16.19 | 16.25 | 8,317 | -0.06(-0.35%) |
May 23, 2014 | 16.21 | 16.30 | 16.30 | 16.30 | 2,006 | +0.09(+0.58%) |
May 22, 2014 | 16.19 | 16.21 | 16.19 | 16.21 | 3,620 | -0.02(-0.11%) |
May 21, 2014 | 16.28 | 16.28 | 16.19 | 16.23 | 5,644 | -0.04(-0.23%) |
May 20, 2014 | 16.19 | 16.33 | 16.19 | 16.27 | 12,787 | -0.01(-0.06%) |
May 19, 2014 | 16.20 | 16.28 | 16.19 | 16.28 | 2,010 | +0.09(+0.53%) |
May 16, 2014 | 16.21 | 16.25 | 16.19 | 16.19 | 5,069 | -0.02(-0.12%) |
May 15, 2014 | 16.19 | 16.27 | 16.19 | 16.21 | 7,607 | +0.02(+0.12%) |
May 14, 2014 | 16.22 | 16.22 | 16.19 | 16.19 | 3,915 | -0.03(-0.18%) |
May 13, 2014 | 16.27 | 16.32 | 16.22 | 16.22 | 4,576 | +0.00(+0.00%) |
May 12, 2014 | 16.22 | 16.31 | 16.22 | 16.22 | 1,647 | +0.01(+0.06%) |
May 09, 2014 | 16.22 | 16.22 | 16.21 | 16.21 | 750 | -0.01(-0.06%) |
May 08, 2014 | 16.22 | 16.29 | 16.22 | 16.22 | 1,627 | -0.02(-0.12%) |
May 07, 2014 | 16.28 | 16.28 | 16.20 | 16.24 | 5,349 | +0.05(+0.29%) |
May 06, 2014 | 16.20 | 16.28 | 16.19 | 16.19 | 6,278 | -0.03(-0.18%) |
May 05, 2014 | 16.19 | 16.32 | 16.19 | 16.22 | 6,780 | +0.01(+0.06%) |
May 02, 2014 | 16.20 | 16.28 | 16.19 | 16.21 | 5,420 | +0.00(+0.00%) |
May 01, 2014 | 16.26 | 16.28 | 16.19 | 16.21 | 7,504 | -0.16(-0.98%) |
Apr 30, 2014 | 16.28 | 16.37 | 16.19 | 16.37 | 47,931 | +0.06(+0.35%) |
Apr 29, 2014 | 16.38 | 16.55 | 16.26 | 16.31 | 14,938 | -0.07(-0.40%) |
Apr 28, 2014 | 16.38 | 16.38 | 16.22 | 16.38 | 16,616 | +0.00(+0.00%) |
Apr 25, 2014 | 16.15 | 17.00 | 16.11 | 16.38 | 76,330 | +0.19(+1.17%) |
Apr 24, 2014 | 16.19 | 16.19 | 16.14 | 16.19 | 1,870 | +0.00(+0.00%) |
Apr 23, 2014 | 16.19 | 16.19 | 16.19 | 16.19 | 2,605 | +0.05(+0.29%) |
Apr 22, 2014 | 16.19 | 16.19 | 16.12 | 16.14 | 6,010 | -0.14(-0.87%) |
Apr 21, 2014 | 16.16 | 16.29 | 16.14 | 16.28 | 7,384 | +0.04(+0.23%) |
Apr 17, 2014 | 16.10 | 16.25 | 16.25 | 16.25 | 11,406 | +0.15(+0.94%) |
Apr 16, 2014 | 16.19 | 16.19 | 16.10 | 16.10 | 4,444 | -0.03(-0.18%) |
Apr 15, 2014 | 16.15 | 16.27 | 16.12 | 16.12 | 1,895 | +0.01(+0.06%) |
Apr 14, 2014 | 16.21 | 16.28 | 16.10 | 16.11 | 9,242 | -0.04(-0.23%) |
Apr 11, 2014 | 16.29 | 16.29 | 16.15 | 16.15 | 740 | +0.01(+0.06%) |
Apr 10, 2014 | 16.12 | 16.14 | 16.12 | 16.14 | 3,277 | +0.02(+0.12%) |
Apr 09, 2014 | 16.14 | 16.27 | 16.12 | 16.12 | 5,891 | -0.04(-0.23%) |
Apr 08, 2014 | 16.14 | 16.28 | 16.11 | 16.16 | 8,349 | +0.02(+0.12%) |
Apr 07, 2014 | 16.28 | 16.28 | 16.10 | 16.14 | 4,776 | -0.15(-0.93%) |
Apr 04, 2014 | 16.28 | 16.36 | 16.28 | 16.29 | 2,271 | +0.03(+0.17%) |
Apr 03, 2014 | 16.17 | 16.28 | 16.12 | 16.27 | 4,324 | +0.03(+0.17%) |
Apr 02, 2014 | 16.21 | 16.28 | 16.10 | 16.24 | 14,143 | -0.09(-0.52%) |
Apr 01, 2014 | 16.14 | 16.32 | 16.10 | 16.32 | 2,981 | +0.08(+0.47%) |
Mar 31, 2014 | 16.26 | 16.30 | 16.10 | 16.25 | 46,754 | +0.12(+0.76%) |
Mar 28, 2014 | 16.28 | 16.34 | 16.12 | 16.12 | 5,780 | -0.25(-1.50%) |
Mar 27, 2014 | 16.38 | 16.38 | 16.31 | 16.37 | 2,691 | +0.08(+0.47%) |
Mar 26, 2014 | 16.32 | 16.36 | 16.29 | 16.29 | 4,723 | -0.09(-0.52%) |
Mar 25, 2014 | 16.37 | 16.38 | 16.31 | 16.38 | 8,963 | +0.04(+0.23%) |
Mar 24, 2014 | 16.28 | 16.38 | 16.28 | 16.34 | 7,811 | +0.25(+1.53%) |
Mar 21, 2014 | 16.28 | 16.43 | 16.10 | 16.10 | 50,692 | -0.23(-1.39%) |
Mar 20, 2014 | 16.32 | 16.38 | 16.24 | 16.32 | 8,140 | +0.03(+0.17%) |
Mar 19, 2014 | 16.27 | 16.38 | 16.17 | 16.29 | 12,474 | +0.11(+0.70%) |
Mar 18, 2014 | 16.20 | 16.37 | 16.18 | 16.18 | 8,722 | +0.08(+0.47%) |
Mar 17, 2014 | 16.24 | 16.24 | 16.11 | 16.11 | 6,526 | -0.13(-0.82%) |
Mar 14, 2014 | 16.20 | 16.37 | 16.19 | 16.24 | 5,887 | +0.02(+0.12%) |
Mar 13, 2014 | 16.38 | 16.38 | 16.22 | 16.22 | 4,508 | -0.16(-0.98%) |
Mar 12, 2014 | 16.32 | 16.38 | 16.25 | 16.38 | 4,720 | +0.00(+0.00%) |
Mar 11, 2014 | 16.38 | 16.46 | 16.32 | 16.38 | 28,132 | +0.00(+0.00%) |
Mar 10, 2014 | 16.32 | 16.38 | 16.15 | 16.38 | 18,957 | +0.00(+0.00%) |
Mar 07, 2014 | 16.30 | 16.38 | 16.28 | 16.38 | 2,341 | +0.01(+0.06%) |
Mar 06, 2014 | 16.38 | 16.40 | 16.28 | 16.37 | 15,791 | -0.01(-0.06%) |
Mar 05, 2014 | 16.28 | 16.38 | 16.28 | 16.38 | 3,338 | +0.01(+0.06%) |
Mar 04, 2014 | 16.28 | 16.37 | 16.10 | 16.37 | 21,064 | +0.09(+0.52%) |