Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.97 | 16.97 | 16.91 | 16.97 | 2,121 | -0.01(-0.06%) |
Mar 30, 2015 | 16.93 | 17.02 | 16.93 | 16.98 | 2,879 | +0.01(+0.06%) |
Mar 27, 2015 | 16.93 | 17.07 | 16.93 | 16.97 | 1,150 | -0.10(-0.56%) |
Mar 26, 2015 | 17.12 | 17.12 | 16.93 | 17.07 | 55,197 | +0.10(+0.56%) |
Mar 25, 2015 | 16.97 | 16.97 | 16.97 | 16.97 | 726 | +0.00(+0.00%) |
Mar 24, 2015 | 16.93 | 17.22 | 16.93 | 16.97 | 820 | -0.13(-0.78%) |
Mar 23, 2015 | 17.09 | 17.30 | 16.89 | 17.11 | 4,371 | +0.14(+0.84%) |
Mar 20, 2015 | 16.96 | 17.10 | 16.94 | 16.96 | 7,684 | +0.04(+0.23%) |
Mar 19, 2015 | 17.01 | 17.12 | 16.89 | 16.93 | 6,327 | -0.08(-0.45%) |
Mar 18, 2015 | 16.98 | 17.03 | 16.97 | 17.00 | 14,728 | -0.07(-0.39%) |
Mar 17, 2015 | 17.08 | 17.12 | 16.89 | 17.07 | 19,668 | +0.22(+1.30%) |
Mar 16, 2015 | 17.10 | 17.10 | 16.85 | 16.85 | 3,561 | -0.24(-1.39%) |
Mar 13, 2015 | 17.14 | 17.14 | 16.89 | 17.09 | 5,574 | -0.13(-0.77%) |
Mar 12, 2015 | 17.13 | 17.22 | 17.13 | 17.22 | 6,198 | +0.26(+1.51%) |
Mar 11, 2015 | 16.74 | 17.30 | 16.64 | 16.96 | 10,177 | +0.23(+1.36%) |
Mar 10, 2015 | 16.55 | 16.77 | 16.55 | 16.74 | 1,431 | -0.07(-0.40%) |
Mar 09, 2015 | 16.74 | 16.88 | 16.74 | 16.80 | 2,198 | +0.02(+0.11%) |
Mar 06, 2015 | 16.74 | 16.78 | 16.66 | 16.78 | 3,478 | +0.05(+0.28%) |
Mar 05, 2015 | 16.77 | 16.77 | 16.74 | 16.74 | 3,795 | +0.00(+0.00%) |
Mar 04, 2015 | 16.74 | 16.77 | 16.69 | 16.74 | 1,960 | +0.00(+0.00%) |
Mar 03, 2015 | 16.74 | 16.77 | 16.64 | 16.74 | 4,678 | +0.00(+0.00%) |
Mar 02, 2015 | 16.49 | 16.74 | 16.19 | 16.74 | 3,233 | +0.11(+0.69%) |
Feb 27, 2015 | 16.72 | 16.76 | 16.62 | 16.62 | 4,293 | -0.05(-0.29%) |
Feb 26, 2015 | 16.83 | 16.83 | 16.65 | 16.67 | 3,909 | -0.09(-0.53%) |
Feb 25, 2015 | 16.69 | 16.76 | 16.69 | 16.76 | 1,083 | -0.05(-0.32%) |
Feb 24, 2015 | 16.65 | 16.83 | 16.64 | 16.81 | 27,809 | +0.00(+0.00%) |
Feb 23, 2015 | 16.69 | 16.81 | 16.64 | 16.81 | 4,803 | -0.05(-0.28%) |
Feb 20, 2015 | 16.55 | 16.87 | 16.55 | 16.86 | 3,977 | +0.41(+2.51%) |
Feb 19, 2015 | 16.69 | 16.86 | 16.45 | 16.45 | 18,340 | -0.19(-1.11%) |
Feb 18, 2015 | 16.89 | 16.89 | 16.57 | 16.63 | 10,274 | -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 | 6,519 | +0.05(+0.28%) |
Feb 12, 2015 | 17.02 | 17.02 | 16.88 | 16.88 | 2,550 | -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 | 16.99 | 16.71 | 16.99 | 8,418 | +0.00(+0.00%) |
Feb 06, 2015 | 16.79 | 17.11 | 16.69 | 16.99 | 8,971 | +0.11(+0.68%) |
Feb 05, 2015 | 16.90 | 17.11 | 16.88 | 16.88 | 5,531 | -0.01(-0.06%) |
Feb 04, 2015 | 16.78 | 16.97 | 16.78 | 16.89 | 18,536 | +0.28(+1.66%) |
Feb 03, 2015 | 16.55 | 16.80 | 16.50 | 16.61 | 8,168 | -0.02(-0.11%) |
Feb 02, 2015 | 16.57 | 16.63 | 16.50 | 16.63 | 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 | 20,414 | -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 | 3,049 | -0.07(-0.39%) |
Jan 26, 2015 | 16.89 | 17.11 | 16.89 | 16.95 | 7,982 | +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 | 16.83 | 16.85 | 4,155 | -0.01(-0.06%) |
Jan 21, 2015 | 16.71 | 16.91 | 16.71 | 16.86 | 2,245 | +0.04(+0.23%) |
Jan 20, 2015 | 17.09 | 17.20 | 16.79 | 16.82 | 2,896 | -0.10(-0.62%) |
Jan 16, 2015 | 16.91 | 16.93 | 16.91 | 16.93 | 495 | +0.09(+0.51%) |
Jan 15, 2015 | 16.91 | 16.91 | 16.84 | 16.84 | 1,586 | -0.14(-0.81%) |
Jan 14, 2015 | 17.00 | 17.00 | 16.97 | 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 | 17.18 | 17.18 | 16.96 | 17.16 | 2,696 | +0.24(+1.40%) |
Jan 09, 2015 | 16.95 | 16.97 | 16.86 | 16.93 | 4,448 | -0.21(-1.22%) |
Jan 08, 2015 | 17.16 | 17.16 | 16.86 | 17.14 | 1,206 | -0.01(-0.06%) |
Jan 07, 2015 | 16.89 | 17.18 | 16.49 | 17.15 | 6,839 | +0.42(+2.50%) |
Jan 06, 2015 | 16.86 | 17.05 | 16.08 | 16.73 | 8,137 | -0.29(-1.73%) |
Jan 05, 2015 | 17.30 | 17.30 | 16.79 | 17.02 | 6,465 | +0.00(+0.00%) |
Jan 02, 2015 | 17.10 | 17.10 | 16.85 | 17.02 | 4,810 | +0.04(+0.22%) |
Dec 31, 2014 | 17.01 | 16.98 | 16.98 | 16.98 | 630 | -0.23(-1.33%) |
Dec 30, 2014 | 17.28 | 17.30 | 17.20 | 17.21 | 3,028 | +0.02(+0.11%) |
Dec 29, 2014 | 17.02 | 17.26 | 17.02 | 17.19 | 7,203 | +0.17(+1.01%) |
Dec 26, 2014 | 16.98 | 17.02 | 16.98 | 17.02 | 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 | 17.02 | 17.30 | 16.94 | 17.02 | 1,510 | +0.03(+0.17%) |
Dec 19, 2014 | 17.00 | 17.31 | 16.99 | 16.99 | 2,336 | -0.31(-1.81%) |
Dec 18, 2014 | 17.16 | 17.31 | 17.00 | 17.31 | 24,746 | +0.14(+0.83%) |
Dec 17, 2014 | 16.93 | 17.16 | 16.93 | 17.16 | 2,271 | +0.33(+1.98%) |
Dec 16, 2014 | 16.84 | 16.84 | 16.80 | 16.83 | 1,255 | -0.09(-0.51%) |
Dec 15, 2014 | 17.12 | 17.12 | 16.90 | 16.92 | 9,653 | -0.03(-0.17%) |
Dec 12, 2014 | 16.80 | 17.08 | 16.80 | 16.95 | 2,825 | -0.03(-0.17%) |
Dec 11, 2014 | 16.99 | 16.99 | 16.82 | 16.97 | 5,233 | +0.18(+1.07%) |
Dec 10, 2014 | 16.82 | 16.82 | 16.79 | 16.79 | 705 | -0.09(-0.51%) |
Dec 09, 2014 | 16.85 | 17.08 | 16.85 | 16.88 | 4,637 | -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 | 2,426 | +0.05(+0.28%) |
Dec 03, 2014 | 16.96 | 17.05 | 16.85 | 16.98 | 6,756 | -0.14(-0.83%) |
Dec 02, 2014 | 17.13 | 17.13 | 17.13 | 17.13 | 743 | +0.01(+0.06%) |
Dec 01, 2014 | 17.08 | 17.12 | 17.08 | 17.12 | 895 | +0.12(+0.73%) |
Nov 28, 2014 | 16.99 | 16.99 | 16.99 | 16.99 | 316 | -0.02(-0.12%) |
Nov 26, 2014 | 16.96 | 17.01 | 17.01 | 17.01 | 421 | +0.02(+0.12%) |
Nov 25, 2014 | 17.01 | 17.12 | 16.99 | 16.99 | 3,495 | +0.04(+0.22%) |
Nov 24, 2014 | 16.94 | 16.96 | 16.94 | 16.96 | 2,227 | -0.06(-0.35%) |
Nov 21, 2014 | 16.90 | 17.01 | 16.90 | 17.01 | 16,001 | +0.16(+0.97%) |
Nov 20, 2014 | 16.90 | 16.90 | 16.85 | 16.85 | 1,993 | -0.13(-0.78%) |
Nov 19, 2014 | 16.94 | 17.05 | 16.79 | 16.98 | 5,851 | +0.00(+0.00%) |
Nov 18, 2014 | 16.81 | 16.98 | 16.81 | 16.98 | 14,899 | +0.09(+0.56%) |
Nov 17, 2014 | 16.84 | 16.89 | 16.84 | 16.89 | 6,783 | +0.07(+0.39%) |
Nov 14, 2014 | 16.92 | 16.92 | 16.79 | 16.82 | 9,013 | -0.02(-0.11%) |
Nov 13, 2014 | 16.91 | 16.94 | 16.79 | 16.84 | 16,448 | -0.05(-0.28%) |
Nov 12, 2014 | 16.94 | 16.94 | 16.82 | 16.89 | 2,175 | -0.18(-1.06%) |
Nov 11, 2014 | 16.93 | 17.07 | 16.93 | 17.07 | 4,485 | -0.09(-0.55%) |
Nov 10, 2014 | 16.87 | 17.17 | 16.85 | 17.16 | 4,110 | +0.18(+1.06%) |
Nov 07, 2014 | 16.91 | 17.13 | 16.91 | 16.98 | 2,862 | +0.06(+0.36%) |
Nov 06, 2014 | 16.80 | 16.92 | 16.80 | 16.92 | 227 | -0.03(-0.20%) |
Nov 05, 2014 | 16.95 | 16.96 | 16.87 | 16.96 | 2,320 | -0.01(-0.06%) |
Nov 04, 2014 | 16.71 | 17.06 | 16.71 | 16.96 | 5,939 | +0.12(+0.73%) |
Nov 03, 2014 | 16.65 | 16.85 | 16.65 | 16.84 | 8,736 | -0.05(-0.28%) |
Oct 31, 2014 | 16.89 | 17.06 | 16.80 | 16.89 | 15,847 | +0.23(+1.37%) |
Oct 30, 2014 | 16.71 | 17.08 | 16.66 | 16.66 | 26,422 | -0.28(-1.62%) |
Oct 29, 2014 | 16.87 | 16.94 | 16.60 | 16.94 | 3,309 | -0.03(-0.17%) |
Oct 28, 2014 | 16.88 | 16.98 | 16.85 | 16.96 | 34,773 | +0.17(+1.02%) |
Oct 27, 2014 | 16.86 | 16.84 | 16.79 | 16.79 | 4,552 | -0.05(-0.28%) |
Oct 24, 2014 | 16.87 | 17.01 | 16.84 | 16.84 | 5,630 | -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 | 9,561 | -0.17(-1.00%) |
Oct 21, 2014 | 16.86 | 17.08 | 16.86 | 17.08 | 4,489 | +0.11(+0.67%) |
Oct 20, 2014 | 16.96 | 17.06 | 16.85 | 16.96 | 1,597 | +0.05(+0.28%) |
Oct 17, 2014 | 16.92 | 17.07 | 16.85 | 16.92 | 2,272 | +0.17(+1.02%) |
Oct 16, 2014 | 16.84 | 17.07 | 16.75 | 16.75 | 17,438 | -0.11(-0.68%) |
Oct 15, 2014 | 16.91 | 17.03 | 16.85 | 16.86 | 7,453 | -0.17(-1.00%) |
Oct 14, 2014 | 16.89 | 17.05 | 16.89 | 17.03 | 5,354 | +0.09(+0.50%) |
Oct 13, 2014 | 16.90 | 16.96 | 16.89 | 16.95 | 1,549 | +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 | 2,286 | +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 | 16.79 | 16.90 | 867 | +0.19(+1.14%) |
Oct 03, 2014 | 16.68 | 16.93 | 16.68 | 16.71 | 17,868 | -0.02(-0.14%) |
Oct 02, 2014 | 16.96 | 17.08 | 16.73 | 16.73 | 7,099 | -0.24(-1.42%) |
Oct 01, 2014 | 16.71 | 17.02 | 16.70 | 16.97 | 9,316 | +0.22(+1.30%) |
Sep 30, 2014 | 16.74 | 16.79 | 16.72 | 16.76 | 1,355 | +0.02(+0.11%) |
Sep 29, 2014 | 16.71 | 16.77 | 16.70 | 16.74 | 2,718 | -0.06(-0.34%) |
Sep 26, 2014 | 16.72 | 16.79 | 16.72 | 16.79 | 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 | 16.82 | 16.85 | 16.70 | 16.73 | 4,216 | -0.35(-2.06%) |
Sep 22, 2014 | 17.17 | 17.17 | 16.77 | 17.08 | 1,576 | -0.09(-0.55%) |
Sep 19, 2014 | 17.07 | 17.17 | 17.05 | 17.17 | 8,799 | +0.10(+0.61%) |
Sep 18, 2014 | 16.98 | 17.08 | 16.83 | 17.07 | 6,551 | -0.06(-0.33%) |
Sep 17, 2014 | 16.98 | 17.13 | 16.89 | 17.13 | 14,234 | +0.05(+0.28%) |
Sep 16, 2014 | 16.84 | 17.13 | 16.83 | 17.08 | 5,127 | +0.09(+0.50%) |
Sep 15, 2014 | 16.72 | 17.01 | 16.63 | 16.99 | 4,097 | +0.37(+2.26%) |
Sep 12, 2014 | 16.86 | 16.86 | 16.60 | 16.62 | 9,496 | -0.23(-1.38%) |
Sep 11, 2014 | 16.81 | 16.95 | 16.77 | 16.85 | 4,835 | +0.08(+0.45%) |
Sep 10, 2014 | 16.74 | 16.77 | 16.73 | 16.77 | 5,710 | +0.07(+0.40%) |
Sep 09, 2014 | 16.66 | 16.71 | 16.61 | 16.71 | 6,021 | -0.00(-0.02%) |
Sep 08, 2014 | 16.68 | 16.71 | 16.60 | 16.71 | 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 | 16.61 | 16.72 | 2,575 | -0.03(-0.17%) |
Sep 02, 2014 | 16.73 | 16.75 | 16.57 | 16.75 | 5,404 | +0.03(+0.17%) |
Aug 29, 2014 | 16.56 | 16.72 | 16.72 | 16.72 | 4,532 | +0.16(+0.97%) |
Aug 28, 2014 | 16.60 | 16.60 | 16.56 | 16.56 | 1,602 | -0.05(-0.29%) |
Aug 27, 2014 | 16.53 | 16.66 | 16.53 | 16.60 | 1,418 | -0.08(-0.46%) |
Aug 26, 2014 | 16.75 | 16.75 | 16.55 | 16.68 | 4,079 | -0.07(-0.40%) |
Aug 25, 2014 | 16.60 | 16.75 | 16.53 | 16.75 | 6,753 | +0.04(+0.25%) |
Aug 22, 2014 | 16.75 | 16.75 | 16.56 | 16.70 | 6,915 | +0.18(+1.06%) |
Aug 21, 2014 | 16.47 | 16.47 | 16.47 | 16.53 | 3,881 | -0.00(-0.01%) |
Aug 20, 2014 | 16.49 | 16.80 | 16.49 | 16.53 | 855 | +0.01(+0.07%) |
Aug 19, 2014 | 16.62 | 16.77 | 16.39 | 16.52 | 8,248 | -0.24(-1.42%) |
Aug 18, 2014 | 16.51 | 16.90 | 16.40 | 16.76 | 7,463 | +0.37(+2.26%) |
Aug 15, 2014 | 16.51 | 16.51 | 16.37 | 16.39 | 5,066 | -0.07(-0.40%) |
Aug 14, 2014 | 16.32 | 16.45 | 16.22 | 16.45 | 10,221 | +0.13(+0.81%) |
Aug 13, 2014 | 16.32 | 16.32 | 16.20 | 16.32 | 20,372 | +0.00(+0.00%) |
Aug 12, 2014 | 16.23 | 16.49 | 16.15 | 16.32 | 80,942 | +0.14(+0.88%) |
Aug 11, 2014 | 16.15 | 16.31 | 16.15 | 16.18 | 19,723 | +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 | 16.22 | 16.15 | 16.22 | 10,269 | +0.08(+0.47%) |
Aug 05, 2014 | 16.23 | 16.29 | 16.14 | 16.14 | 7,894 | -0.13(-0.82%) |
Aug 04, 2014 | 16.22 | 16.27 | 16.22 | 16.27 | 1,438 | +0.05(+0.29%) |
Aug 01, 2014 | 16.22 | 16.24 | 16.22 | 16.22 | 1,403 | -0.06(-0.35%) |
Jul 31, 2014 | 16.28 | 16.29 | 16.22 | 16.28 | 2,350 | +0.06(+0.35%) |
Jul 30, 2014 | 16.30 | 16.30 | 16.22 | 16.22 | 511 | +0.00(+0.00%) |
Jul 29, 2014 | 16.22 | 16.28 | 16.22 | 16.22 | 2,825 | +0.00(+0.00%) |
Jul 28, 2014 | 16.23 | 16.23 | 16.22 | 16.22 | 2,584 | -0.08(-0.47%) |
Jul 25, 2014 | 16.30 | 16.31 | 16.22 | 16.30 | 1,860 | -0.01(-0.06%) |
Jul 24, 2014 | 16.22 | 16.31 | 16.22 | 16.31 | 6,321 | +0.07(+0.41%) |
Jul 23, 2014 | 16.30 | 16.31 | 16.22 | 16.24 | 3,980 | -0.05(-0.29%) |
Jul 22, 2014 | 16.19 | 16.29 | 16.18 | 16.29 | 11,766 | +0.10(+0.64%) |
Jul 21, 2014 | 16.19 | 16.20 | 16.18 | 16.19 | 3,483 | -0.04(-0.23%) |
Jul 18, 2014 | 16.22 | 16.27 | 16.22 | 16.22 | 2,056 | -0.02(-0.12%) |
Jul 17, 2014 | 16.26 | 16.30 | 16.24 | 16.24 | 4,038 | -0.04(-0.23%) |
Jul 16, 2014 | 16.32 | 16.32 | 16.19 | 16.28 | 4,869 | +0.00(+0.00%) |
Jul 15, 2014 | 16.23 | 16.28 | 16.23 | 16.28 | 422 | +0.06(+0.35%) |
Jul 14, 2014 | 16.18 | 16.28 | 16.18 | 16.22 | 3,752 | -0.01(-0.06%) |
Jul 11, 2014 | 16.20 | 16.28 | 16.20 | 16.23 | 4,458 | +0.01(+0.06%) |
Jul 10, 2014 | 16.23 | 16.28 | 16.22 | 16.22 | 4,192 | +0.00(+0.00%) |
Jul 09, 2014 | 16.24 | 16.34 | 16.09 | 16.22 | 14,433 | -0.02(-0.12%) |
Jul 08, 2014 | 16.38 | 16.38 | 16.22 | 16.24 | 6,556 | -0.03(-0.17%) |
Jul 07, 2014 | 16.39 | 16.39 | 16.27 | 16.27 | 1,350 | -0.12(-0.75%) |
Jul 03, 2014 | 16.32 | 16.40 | 16.40 | 16.40 | 18,760 | +0.03(+0.20%) |
Jul 02, 2014 | 16.40 | 16.40 | 16.27 | 16.36 | 2,985 | -0.03(-0.20%) |
Jul 01, 2014 | 16.27 | 16.41 | 16.25 | 16.40 | 7,670 | +0.03(+0.17%) |
Jun 30, 2014 | 16.40 | 16.40 | 16.24 | 16.37 | 2,865 | -0.05(-0.29%) |
Jun 27, 2014 | 16.24 | 16.41 | 16.24 | 16.41 | 1,599 | +0.16(+0.99%) |
Jun 26, 2014 | 16.32 | 16.41 | 16.22 | 16.25 | 23,060 | -0.03(-0.18%) |
Jun 25, 2014 | 16.33 | 16.33 | 16.27 | 16.28 | 15,603 | -0.04(-0.23%) |
Jun 24, 2014 | 16.27 | 16.35 | 16.27 | 16.32 | 1,708 | +0.00(+0.00%) |
Jun 23, 2014 | 16.27 | 16.34 | 16.27 | 16.32 | 7,629 | +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 | 16.39 | 16.31 | 16.37 | 4,878 | -0.04(-0.23%) |
Jun 18, 2014 | 16.30 | 16.40 | 16.30 | 16.40 | 4,607 | +0.17(+1.05%) |
Jun 17, 2014 | 16.24 | 16.28 | 16.23 | 16.23 | 2,019 | +0.02(+0.12%) |
Jun 16, 2014 | 16.23 | 16.23 | 16.22 | 16.22 | 1,100 | -0.02(-0.12%) |
Jun 13, 2014 | 16.33 | 16.38 | 16.20 | 16.23 | 9,752 | +0.02(+0.12%) |
Jun 12, 2014 | 16.38 | 16.38 | 16.19 | 16.22 | 3,697 | -0.16(-0.98%) |
Jun 11, 2014 | 16.33 | 16.38 | 16.32 | 16.38 | 5,662 | +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 | 16.25 | 16.32 | 1,210 | +0.00(+0.00%) |
Jun 05, 2014 | 16.21 | 16.32 | 16.19 | 16.32 | 10,839 | +0.05(+0.29%) |
Jun 04, 2014 | 16.18 | 16.28 | 16.18 | 16.27 | 9,346 | +0.10(+0.64%) |
Jun 03, 2014 | 16.09 | 16.19 | 16.09 | 16.17 | 3,976 | +0.03(+0.18%) |
Jun 02, 2014 | 16.19 | 16.21 | 16.08 | 16.14 | 27,301 | -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 | 16.27 | 1,871 | +0.03(+0.17%) |
May 28, 2014 | 16.23 | 16.24 | 16.19 | 16.24 | 5,645 | +0.00(+0.00%) |
May 27, 2014 | 16.28 | 16.28 | 16.19 | 16.24 | 8,319 | -0.06(-0.35%) |
May 23, 2014 | 16.21 | 16.30 | 16.30 | 16.30 | 2,007 | +0.09(+0.58%) |
May 22, 2014 | 16.19 | 16.21 | 16.19 | 16.21 | 3,621 | -0.02(-0.11%) |
May 21, 2014 | 16.28 | 16.28 | 16.19 | 16.22 | 5,645 | -0.04(-0.23%) |
May 20, 2014 | 16.19 | 16.33 | 16.19 | 16.26 | 12,790 | -0.01(-0.06%) |
May 19, 2014 | 16.20 | 16.27 | 16.19 | 16.27 | 2,011 | +0.09(+0.53%) |
May 16, 2014 | 16.21 | 16.24 | 16.19 | 16.19 | 5,070 | -0.02(-0.12%) |
May 15, 2014 | 16.19 | 16.26 | 16.19 | 16.21 | 7,609 | +0.02(+0.12%) |
May 14, 2014 | 16.22 | 16.22 | 16.19 | 16.19 | 3,916 | -0.03(-0.18%) |
May 13, 2014 | 16.26 | 16.32 | 16.22 | 16.22 | 4,577 | +0.00(+0.00%) |
May 12, 2014 | 16.22 | 16.31 | 16.22 | 16.22 | 1,648 | +0.01(+0.06%) |
May 09, 2014 | 16.22 | 16.22 | 16.21 | 16.21 | 751 | -0.01(-0.06%) |
May 08, 2014 | 16.22 | 16.29 | 16.22 | 16.22 | 1,627 | -0.02(-0.12%) |
May 07, 2014 | 16.27 | 16.27 | 16.20 | 16.23 | 5,350 | +0.05(+0.29%) |
May 06, 2014 | 16.20 | 16.27 | 16.19 | 16.19 | 6,279 | -0.03(-0.18%) |
May 05, 2014 | 16.19 | 16.32 | 16.19 | 16.22 | 6,782 | +0.01(+0.06%) |
May 02, 2014 | 16.20 | 16.27 | 16.19 | 16.21 | 5,421 | +0.00(+0.00%) |
May 01, 2014 | 16.25 | 16.28 | 16.19 | 16.21 | 7,505 | -0.16(-0.98%) |
Apr 30, 2014 | 16.28 | 16.37 | 16.19 | 16.37 | 47,941 | +0.06(+0.35%) |
Apr 29, 2014 | 16.38 | 16.55 | 16.25 | 16.31 | 14,942 | -0.07(-0.40%) |
Apr 28, 2014 | 16.38 | 16.38 | 16.21 | 16.38 | 16,619 | +0.00(+0.00%) |
Apr 25, 2014 | 16.15 | 17.00 | 16.10 | 16.38 | 76,346 | +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 | 2,606 | +0.05(+0.29%) |
Apr 22, 2014 | 16.19 | 16.19 | 16.12 | 16.14 | 6,012 | -0.14(-0.87%) |
Apr 21, 2014 | 16.16 | 16.29 | 16.14 | 16.28 | 7,386 | +0.04(+0.23%) |
Apr 17, 2014 | 16.09 | 16.24 | 16.24 | 16.24 | 11,409 | +0.15(+0.94%) |
Apr 16, 2014 | 16.19 | 16.19 | 16.09 | 16.09 | 4,445 | -0.03(-0.18%) |
Apr 15, 2014 | 16.15 | 16.26 | 16.12 | 16.12 | 1,896 | +0.01(+0.06%) |
Apr 14, 2014 | 16.21 | 16.28 | 16.09 | 16.11 | 9,244 | -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 | 3,278 | +0.02(+0.12%) |
Apr 09, 2014 | 16.14 | 16.26 | 16.12 | 16.12 | 5,892 | -0.04(-0.23%) |
Apr 08, 2014 | 16.14 | 16.28 | 16.11 | 16.16 | 8,351 | +0.02(+0.12%) |
Apr 07, 2014 | 16.28 | 16.28 | 16.09 | 16.14 | 4,777 | -0.15(-0.93%) |
Apr 04, 2014 | 16.28 | 16.36 | 16.28 | 16.29 | 2,272 | +0.03(+0.17%) |
Apr 03, 2014 | 16.17 | 16.28 | 16.12 | 16.26 | 4,324 | +0.03(+0.17%) |
Apr 02, 2014 | 16.21 | 16.27 | 16.09 | 16.23 | 14,146 | -0.09(-0.52%) |