Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.95 | 17.95 | 17.78 | 17.87 | 3,491 | -0.18(-0.99%) |
Jan 29, 2015 | 17.88 | 18.05 | 17.76 | 18.05 | 16,158 | +0.07(+0.37%) |
Jan 28, 2015 | 18.25 | 18.25 | 17.98 | 17.98 | 7,316 | -0.28(-1.51%) |
Jan 27, 2015 | 18.25 | 18.34 | 18.15 | 18.26 | 19,567 | -0.20(-1.07%) |
Jan 26, 2015 | 18.52 | 18.52 | 18.35 | 18.46 | 5,798 | -0.01(-0.05%) |
Jan 23, 2015 | 18.53 | 18.53 | 18.45 | 18.46 | 4,823 | -0.01(-0.05%) |
Jan 22, 2015 | 18.33 | 18.47 | 18.28 | 18.47 | 8,274 | +0.41(+2.26%) |
Jan 21, 2015 | 18.07 | 18.16 | 18.07 | 18.07 | 1,372 | +0.02(+0.12%) |
Jan 20, 2015 | 18.18 | 18.18 | 17.95 | 18.04 | 3,990 | +0.14(+0.81%) |
Jan 16, 2015 | 17.81 | 17.95 | 17.79 | 17.90 | 16,853 | +0.21(+1.17%) |
Jan 15, 2015 | 17.90 | 17.90 | 17.69 | 17.69 | 1,857 | -0.21(-1.18%) |
Jan 14, 2015 | 17.89 | 17.92 | 17.71 | 17.90 | 8,775 | -0.13(-0.71%) |
Jan 13, 2015 | 18.11 | 18.38 | 17.93 | 18.03 | 31,303 | -0.08(-0.47%) |
Jan 12, 2015 | 18.18 | 18.18 | 18.09 | 18.12 | 41,997 | -0.24(-1.30%) |
Jan 09, 2015 | 18.49 | 18.49 | 18.32 | 18.35 | 124,058 | -0.17(-0.92%) |
Jan 08, 2015 | 18.44 | 18.56 | 18.44 | 18.52 | 11,812 | +0.40(+2.22%) |
Jan 07, 2015 | 18.15 | 18.17 | 18.07 | 18.12 | 8,789 | +0.13(+0.74%) |
Jan 06, 2015 | 18.01 | 18.01 | 17.97 | 17.99 | 1,859 | -0.16(-0.90%) |
Jan 05, 2015 | 18.35 | 18.35 | 18.12 | 18.15 | 15,941 | -0.39(-2.10%) |
Jan 02, 2015 | 18.56 | 18.56 | 18.51 | 18.54 | 1,285 | +0.00(+0.00%) |
Dec 31, 2014 | 18.75 | 18.54 | 18.54 | 18.54 | 3,059 | -0.20(-1.04%) |
Dec 30, 2014 | 18.72 | 18.77 | 18.72 | 18.74 | 2,236 | -0.10(-0.53%) |
Dec 29, 2014 | 18.80 | 18.84 | 18.79 | 18.84 | 12,693 | +0.03(+0.17%) |
Dec 26, 2014 | 18.83 | 18.83 | 18.80 | 18.80 | 23,539 | +0.07(+0.36%) |
Dec 24, 2014 | 18.72 | 18.74 | 18.74 | 18.74 | 8,591 | -0.07(-0.36%) |
Dec 23, 2014 | 18.78 | 18.82 | 18.76 | 18.80 | 5,490 | -0.01(-0.05%) |
Dec 22, 2014 | 18.75 | 18.81 | 18.73 | 18.81 | 17,612 | +0.03(+0.18%) |
Dec 19, 2014 | 18.65 | 18.78 | 18.65 | 18.78 | 6,144 | +0.26(+1.42%) |
Dec 18, 2014 | 18.54 | 18.54 | 18.34 | 18.52 | 12,108 | +0.59(+3.27%) |
Dec 17, 2014 | 17.90 | 18.01 | 17.90 | 17.93 | 4,309 | +0.14(+0.81%) |
Dec 16, 2014 | 17.95 | 17.95 | 17.78 | 17.78 | 2,599 | -0.06(-0.33%) |
Dec 15, 2014 | 18.00 | 18.00 | 17.81 | 17.84 | 3,683 | -0.11(-0.62%) |
Dec 12, 2014 | 18.07 | 18.11 | 17.95 | 17.95 | 955 | -0.31(-1.68%) |
Dec 11, 2014 | 18.20 | 18.48 | 18.20 | 18.26 | 9,820 | +0.01(+0.04%) |
Dec 10, 2014 | 18.51 | 18.51 | 18.25 | 18.25 | 9,239 | -0.31(-1.69%) |
Dec 09, 2014 | 18.45 | 18.58 | 18.45 | 18.57 | 53,465 | -0.03(-0.14%) |
Dec 08, 2014 | 18.75 | 18.75 | 18.59 | 18.59 | 2,208 | -0.19(-1.02%) |
Dec 05, 2014 | 18.80 | 18.84 | 18.78 | 18.78 | 4,173 | +0.02(+0.10%) |
Dec 04, 2014 | 18.86 | 18.86 | 18.70 | 18.77 | 11,101 | -0.01(-0.06%) |
Dec 03, 2014 | 18.80 | 18.80 | 18.78 | 18.78 | 3,372 | +0.10(+0.54%) |
Dec 02, 2014 | 18.52 | 18.68 | 18.52 | 18.68 | 2,803 | +0.17(+0.91%) |
Dec 01, 2014 | 18.55 | 18.58 | 18.51 | 18.51 | 1,831 | -0.17(-0.91%) |
Nov 28, 2014 | 18.68 | 18.68 | 18.68 | 18.68 | 117 | -0.14(-0.75%) |
Nov 26, 2014 | 18.80 | 18.82 | 18.82 | 18.82 | 7,296 | -0.00(-0.01%) |
Nov 25, 2014 | 18.82 | 18.84 | 18.79 | 18.82 | 5,114 | -0.00(-0.00%) |
Nov 24, 2014 | 18.91 | 18.91 | 18.80 | 18.82 | 10,318 | +0.06(+0.32%) |
Nov 21, 2014 | 18.85 | 18.85 | 18.75 | 18.76 | 3,106 | +0.04(+0.22%) |
Nov 20, 2014 | 18.69 | 18.73 | 18.69 | 18.72 | 6,902 | +0.10(+0.54%) |
Nov 19, 2014 | 18.58 | 18.63 | 18.52 | 18.62 | 9,733 | -0.10(-0.53%) |
Nov 18, 2014 | 18.66 | 18.72 | 18.63 | 18.72 | 14,205 | +0.15(+0.81%) |
Nov 17, 2014 | 18.52 | 18.57 | 18.52 | 18.57 | 3,248 | +0.04(+0.23%) |
Nov 14, 2014 | 18.54 | 18.55 | 18.48 | 18.52 | 6,688 | +0.03(+0.15%) |
Nov 13, 2014 | 18.58 | 18.60 | 18.46 | 18.50 | 6,513 | -0.08(-0.43%) |
Nov 12, 2014 | 18.52 | 18.59 | 18.51 | 18.57 | 8,296 | +0.05(+0.27%) |
Nov 11, 2014 | 18.55 | 18.55 | 18.51 | 18.53 | 3,178 | +0.01(+0.06%) |
Nov 10, 2014 | 18.59 | 18.59 | 18.47 | 18.52 | 4,576 | +0.06(+0.35%) |
Nov 07, 2014 | 18.44 | 18.51 | 18.44 | 18.45 | 8,639 | -0.02(-0.12%) |
Nov 06, 2014 | 18.33 | 18.47 | 18.33 | 18.47 | 11,156 | +0.09(+0.47%) |
Nov 05, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 1,824 | +0.08(+0.41%) |
Nov 04, 2014 | 18.31 | 18.34 | 18.24 | 18.31 | 4,414 | -0.02(-0.09%) |
Nov 03, 2014 | 18.44 | 18.57 | 18.33 | 18.33 | 83,853 | -0.06(-0.32%) |
Oct 31, 2014 | 18.30 | 18.40 | 18.30 | 18.39 | 3,228 | +0.22(+1.22%) |
Oct 30, 2014 | 18.04 | 18.18 | 18.04 | 18.17 | 3,684 | +0.06(+0.33%) |
Oct 29, 2014 | 18.02 | 18.11 | 18.02 | 18.11 | 1,488 | +0.07(+0.38%) |
Oct 28, 2014 | 17.93 | 18.04 | 17.92 | 18.04 | 6,037 | +0.18(+1.03%) |
Oct 27, 2014 | 17.80 | 17.86 | 17.70 | 17.86 | 2,318 | +0.16(+0.88%) |
Oct 24, 2014 | 17.70 | 17.70 | 17.70 | 17.70 | 2,377 | -0.04(-0.24%) |
Oct 23, 2014 | 17.78 | 17.85 | 17.74 | 17.74 | 9,351 | +0.02(+0.10%) |
Oct 22, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 841 | +0.05(+0.29%) |
Oct 21, 2014 | 17.50 | 17.68 | 17.50 | 17.67 | 4,599 | +0.42(+2.46%) |
Oct 20, 2014 | 17.11 | 17.25 | 17.11 | 17.25 | 2,389 | +0.15(+0.90%) |
Oct 17, 2014 | 17.07 | 17.16 | 16.83 | 17.10 | 6,918 | +0.26(+1.56%) |
Oct 16, 2014 | 17.01 | 17.01 | 16.66 | 16.83 | 4,919 | +0.02(+0.12%) |
Oct 15, 2014 | 16.77 | 16.81 | 16.53 | 16.81 | 7,835 | -0.20(-1.17%) |
Oct 13, 2014 | 17.05 | 17.01 | 17.01 | 17.01 | 2,236 | -0.35(-2.00%) |
Oct 10, 2014 | 17.42 | 17.43 | 17.36 | 17.36 | 3,250 | -0.14(-0.78%) |
Oct 08, 2014 | 17.40 | 17.50 | 17.50 | 17.50 | 2 | -0.00(-0.02%) |
Oct 07, 2014 | 17.65 | 17.65 | 17.50 | 17.50 | 1,047 | -0.18(-1.04%) |
Oct 06, 2014 | 17.73 | 17.73 | 17.67 | 17.68 | 1,535 | -0.08(-0.48%) |
Oct 03, 2014 | 17.77 | 17.77 | 17.77 | 17.77 | 1,533 | +0.18(+1.03%) |
Oct 01, 2014 | 17.75 | 17.59 | 17.59 | 17.59 | 218 | -0.96(-5.19%) |
Sep 30, 2014 | 17.89 | 18.55 | 17.89 | 18.55 | 737 | +0.69(+3.88%) |
Sep 29, 2014 | 17.84 | 17.95 | 17.84 | 17.86 | 2,506 | -0.16(-0.87%) |
Sep 26, 2014 | 17.94 | 18.06 | 17.89 | 18.01 | 9,062 | +0.19(+1.07%) |
Sep 25, 2014 | 18.35 | 18.35 | 17.81 | 17.82 | 29,702 | -0.33(-1.81%) |
Sep 24, 2014 | 17.96 | 18.15 | 17.96 | 18.15 | 3,830 | +0.17(+0.94%) |
Sep 23, 2014 | 18.15 | 18.15 | 17.98 | 17.98 | 1,292 | -0.24(-1.31%) |
Sep 22, 2014 | 18.27 | 18.27 | 18.20 | 18.22 | 4,404 | -0.15(-0.83%) |
Sep 19, 2014 | 18.48 | 18.48 | 18.35 | 18.37 | 6,513 | -0.08(-0.41%) |
Sep 18, 2014 | 18.40 | 18.45 | 18.40 | 18.45 | 7,044 | +0.11(+0.60%) |
Sep 17, 2014 | 18.36 | 18.36 | 18.34 | 18.34 | 6,122 | -0.05(-0.28%) |
Sep 16, 2014 | 18.25 | 18.39 | 18.23 | 18.39 | 1,625 | +0.15(+0.84%) |
Sep 15, 2014 | 18.14 | 18.23 | 18.14 | 18.23 | 2,525 | +0.02(+0.11%) |
Sep 12, 2014 | 18.23 | 18.23 | 18.21 | 18.21 | 1,491 | -0.03(-0.16%) |
Sep 11, 2014 | 18.26 | 18.26 | 18.24 | 18.24 | 2,491 | -0.06(-0.31%) |
Sep 09, 2014 | 18.34 | 18.30 | 18.30 | 18.30 | 1 | -0.06(-0.35%) |
Sep 08, 2014 | 18.43 | 18.43 | 18.36 | 18.36 | 2,319 | -0.04(-0.23%) |
Sep 05, 2014 | 18.40 | 18.40 | 18.40 | 18.40 | 247 | +0.05(+0.28%) |
Sep 04, 2014 | 18.46 | 18.41 | 18.35 | 18.35 | 3,956 | -0.06(-0.32%) |
Sep 03, 2014 | 18.46 | 18.46 | 18.41 | 18.41 | 2,626 | -0.01(-0.05%) |
Sep 02, 2014 | 18.46 | 18.45 | 18.40 | 18.42 | 2,589 | -0.03(-0.14%) |
Aug 29, 2014 | 18.45 | 18.45 | 18.45 | 18.45 | 117 | +0.03(+0.19%) |
Aug 28, 2014 | 18.35 | 18.41 | 18.34 | 18.41 | 2,231 | +0.00(+0.02%) |
Aug 27, 2014 | 18.38 | 18.41 | 18.38 | 18.41 | 1,830 | +0.03(+0.16%) |
Aug 26, 2014 | 18.42 | 18.42 | 18.35 | 18.38 | 8,735 | +0.07(+0.38%) |
Aug 25, 2014 | 18.36 | 18.36 | 18.28 | 18.31 | 35,186 | +0.08(+0.45%) |
Aug 21, 2014 | 18.23 | 18.23 | 18.23 | 18.23 | 23 | +0.11(+0.58%) |
Aug 19, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 31 | +0.11(+0.60%) |
Aug 18, 2014 | 18.03 | 18.05 | 18.02 | 18.02 | 2,542 | +0.15(+0.82%) |
Aug 14, 2014 | 17.87 | 17.87 | 17.87 | 17.87 | 235 | +0.11(+0.63%) |
Aug 13, 2014 | 17.76 | 17.76 | 17.76 | 17.76 | 117 | -0.01(-0.05%) |
Aug 12, 2014 | 17.62 | 17.77 | 17.62 | 17.77 | 688 | +0.10(+0.58%) |
Aug 11, 2014 | 17.72 | 17.72 | 17.67 | 17.67 | 2,938 | +0.16(+0.89%) |
Aug 08, 2014 | 17.51 | 17.51 | 17.51 | 17.51 | 267 | -0.06(-0.33%) |
Aug 07, 2014 | 17.52 | 17.57 | 17.52 | 17.57 | 1,973 | +0.05(+0.27%) |
Aug 06, 2014 | 17.54 | 17.55 | 17.50 | 17.52 | 1,412 | -0.12(-0.67%) |
Aug 04, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.21(+1.22%) |
Aug 01, 2014 | 17.48 | 17.48 | 17.43 | 17.43 | 2,980 | -0.51(-2.84%) |
Jul 30, 2014 | 18.04 | 17.94 | 17.94 | 17.94 | 10,591 | -0.06(-0.33%) |
Jul 29, 2014 | 18.06 | 18.06 | 17.99 | 18.00 | 2,139 | -0.09(-0.52%) |
Jul 28, 2014 | 18.09 | 18.09 | 18.09 | 18.09 | 1,471 | +0.00(+0.01%) |
Jul 25, 2014 | 18.21 | 18.21 | 18.09 | 18.09 | 2,877 | -0.08(-0.46%) |
Jul 24, 2014 | 18.23 | 18.23 | 18.17 | 18.17 | 3,294 | +0.01(+0.08%) |
Jul 23, 2014 | 18.14 | 18.16 | 18.14 | 18.16 | 941 | +0.06(+0.33%) |
Jul 22, 2014 | 18.09 | 18.13 | 18.09 | 18.10 | 387 | +0.07(+0.38%) |
Jul 21, 2014 | 17.98 | 18.03 | 17.98 | 18.03 | 4,309 | +0.11(+0.62%) |
Jul 17, 2014 | 18.00 | 17.92 | 17.92 | 17.92 | 1 | -0.08(-0.47%) |
Jul 16, 2014 | 17.93 | 18.01 | 17.93 | 18.01 | 654 | +0.05(+0.30%) |
Jul 15, 2014 | 18.01 | 18.01 | 17.93 | 17.95 | 3,902 | -0.00(-0.02%) |
Jul 14, 2014 | 17.99 | 17.99 | 17.95 | 17.95 | 7,507 | +0.13(+0.72%) |
Jul 11, 2014 | 17.83 | 17.84 | 17.82 | 17.83 | 1,248 | +0.01(+0.05%) |
Jul 10, 2014 | 17.70 | 17.84 | 17.70 | 17.82 | 8,824 | -0.14(-0.80%) |
Jul 07, 2014 | 17.96 | 17.96 | 17.96 | 17.96 | 29,068 | -0.13(-0.70%) |
Jul 03, 2014 | 18.01 | 18.09 | 18.09 | 18.09 | 1,765 | +0.17(+0.95%) |
Jul 02, 2014 | 17.93 | 17.93 | 17.90 | 17.92 | 1,154 | +0.14(+0.76%) |
Jun 30, 2014 | 17.96 | 17.78 | 17.78 | 17.78 | 21 | +0.02(+0.09%) |
Jun 27, 2014 | 17.79 | 17.82 | 17.77 | 17.77 | 2,206 | -0.03(-0.19%) |
Jun 26, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 294 | +0.05(+0.30%) |
Jun 25, 2014 | 17.77 | 17.77 | 17.75 | 17.75 | 429 | -0.10(-0.58%) |
Jun 24, 2014 | 17.98 | 18.02 | 17.85 | 17.85 | 3,864 | -0.21(-1.18%) |
Jun 23, 2014 | 18.12 | 18.12 | 18.07 | 18.07 | 382 | -0.04(-0.23%) |
Jun 20, 2014 | 18.13 | 18.13 | 18.08 | 18.11 | 2,510 | +0.26(+1.47%) |
Jun 18, 2014 | 17.86 | 17.84 | 17.84 | 17.84 | 177 | -0.08(-0.43%) |
Jun 17, 2014 | 17.82 | 17.93 | 17.82 | 17.92 | 3,365 | +0.09(+0.52%) |
Jun 16, 2014 | 17.84 | 17.84 | 17.83 | 17.83 | 1,129 | +0.05(+0.29%) |
Jun 13, 2014 | 17.68 | 17.80 | 17.68 | 17.78 | 1,147 | +0.08(+0.46%) |
Jun 12, 2014 | 17.76 | 17.76 | 17.70 | 17.70 | 1,272 | -0.13(-0.74%) |
Jun 11, 2014 | 17.68 | 17.84 | 17.68 | 17.83 | 6,963 | -0.03(-0.14%) |
Jun 10, 2014 | 17.88 | 17.89 | 17.85 | 17.85 | 2,858 | -0.07(-0.38%) |
Jun 06, 2014 | 17.90 | 17.93 | 17.90 | 17.92 | 1,834 | +0.09(+0.53%) |
Jun 05, 2014 | 17.82 | 17.83 | 17.82 | 17.83 | 809 | +0.06(+0.33%) |
Jun 04, 2014 | 17.71 | 17.78 | 17.68 | 17.77 | 6,133 | +0.07(+0.38%) |
Jun 03, 2014 | 17.81 | 17.81 | 17.64 | 17.70 | 3,858 | -0.03(-0.14%) |
Jun 02, 2014 | 17.62 | 17.73 | 17.62 | 17.73 | 900 | +0.05(+0.29%) |
May 30, 2014 | 17.65 | 17.67 | 17.64 | 17.67 | 3,577 | +0.05(+0.29%) |
May 29, 2014 | 17.66 | 17.66 | 17.62 | 17.62 | 2,833 | +0.03(+0.19%) |
May 28, 2014 | 17.67 | 17.67 | 17.56 | 17.59 | 1,484 | -0.00(-0.00%) |
May 27, 2014 | 17.61 | 17.61 | 17.55 | 17.59 | 4,114 | +0.07(+0.39%) |
May 23, 2014 | 17.54 | 17.52 | 17.52 | 17.52 | 1,529 | +0.01(+0.05%) |
May 22, 2014 | 17.47 | 17.51 | 17.47 | 17.51 | 937 | +0.17(+0.98%) |
May 20, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.10(+0.59%) |
May 19, 2014 | 17.24 | 17.24 | 17.24 | 17.24 | 235 | -0.11(-0.64%) |
May 16, 2014 | 17.23 | 17.35 | 17.20 | 17.35 | 2,492 | +0.03(+0.20%) |
May 15, 2014 | 17.29 | 17.32 | 17.29 | 17.32 | 2,111 | -0.23(-1.31%) |
May 13, 2014 | 17.53 | 17.55 | 17.55 | 17.55 | 2,353 | +0.02(+0.10%) |
May 12, 2014 | 17.52 | 17.53 | 17.52 | 17.53 | 350 | +0.23(+1.33%) |
May 09, 2014 | 17.27 | 17.32 | 17.27 | 17.30 | 2,193 | -0.05(-0.26%) |
May 08, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 117 | -0.02(-0.09%) |
May 07, 2014 | 17.39 | 17.39 | 17.22 | 17.36 | 7,988 | +0.08(+0.44%) |
May 06, 2014 | 17.27 | 17.28 | 17.27 | 17.28 | 443 | -0.06(-0.34%) |
May 05, 2014 | 17.34 | 17.35 | 17.33 | 17.34 | 3,059 | +0.09(+0.49%) |
May 02, 2014 | 17.50 | 17.50 | 17.26 | 17.26 | 1,888 | -0.10(-0.59%) |
May 01, 2014 | 17.44 | 17.44 | 17.36 | 17.36 | 804 | -0.02(-0.10%) |
Apr 30, 2014 | 17.33 | 17.38 | 17.33 | 17.38 | 7,909 | +0.15(+0.86%) |
Apr 25, 2014 | 17.22 | 17.23 | 17.23 | 17.23 | 58 | -0.10(-0.56%) |
Apr 24, 2014 | 17.33 | 17.33 | 17.27 | 17.33 | 11,503 | -0.03(-0.20%) |
Apr 23, 2014 | 17.36 | 17.37 | 17.35 | 17.36 | 5,568 | -0.03(-0.20%) |
Apr 22, 2014 | 17.40 | 17.41 | 17.39 | 17.39 | 1,446 | +0.08(+0.49%) |
Apr 21, 2014 | 17.29 | 17.31 | 17.29 | 17.31 | 2,409 | +0.02(+0.10%) |
Apr 17, 2014 | 17.29 | 17.29 | 17.29 | 17.29 | 1,059 | +0.43(+2.57%) |
Apr 14, 2014 | 16.93 | 16.86 | 16.86 | 16.86 | 470 | -0.17(-1.00%) |
Apr 11, 2014 | 17.03 | 17.03 | 17.03 | 17.03 | 1,426 | +0.02(+0.10%) |
Apr 10, 2014 | 17.29 | 17.29 | 17.01 | 17.01 | 6,057 | -0.18(-1.04%) |
Apr 09, 2014 | 17.19 | 17.19 | 17.19 | 17.19 | 411 | +0.03(+0.15%) |
Apr 08, 2014 | 17.14 | 17.16 | 17.11 | 17.16 | 9,428 | +0.02(+0.10%) |
Apr 07, 2014 | 17.27 | 17.27 | 17.15 | 17.15 | 1,296 | -0.41(-2.32%) |
Apr 04, 2014 | 17.53 | 17.56 | 17.53 | 17.56 | 415 | +0.07(+0.39%) |
Apr 03, 2014 | 17.49 | 17.49 | 17.49 | 17.49 | 235 | -0.06(-0.34%) |
Apr 02, 2014 | 17.55 | 17.55 | 17.55 | 17.55 | 917 | +0.12(+0.68%) |
Apr 01, 2014 | 17.35 | 17.43 | 17.30 | 17.43 | 1,930 | +0.23(+1.33%) |
Mar 31, 2014 | 17.22 | 17.22 | 17.20 | 17.20 | 3,648 | +0.10(+0.60%) |
Mar 28, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 366 | +0.14(+0.80%) |
Mar 27, 2014 | 16.96 | 16.96 | 16.96 | 16.96 | 470 | -0.12(-0.70%) |
Mar 26, 2014 | 17.09 | 17.09 | 17.08 | 17.08 | 2,094 | -0.03(-0.15%) |
Mar 25, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 2,418 | +0.04(+0.25%) |
Mar 24, 2014 | 16.99 | 17.06 | 16.99 | 17.06 | 2,820 | -0.14(-0.84%) |
Mar 21, 2014 | 17.06 | 17.21 | 17.06 | 17.21 | 4,082 | +0.15(+0.90%) |
Mar 19, 2014 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.03(+0.20%) |
Mar 17, 2014 | 16.99 | 17.02 | 17.02 | 17.02 | 1 | +0.04(+0.25%) |
Mar 14, 2014 | 16.96 | 16.98 | 16.79 | 16.98 | 7,893 | +0.07(+0.40%) |
Mar 13, 2014 | 17.09 | 17.09 | 16.91 | 16.91 | 5,508 | -0.16(-0.95%) |
Mar 12, 2014 | 16.89 | 17.08 | 16.89 | 17.07 | 3,589 | -0.04(-0.25%) |
Mar 11, 2014 | 17.20 | 17.20 | 17.11 | 17.11 | 3,019 | -0.03(-0.20%) |
Mar 10, 2014 | 17.19 | 17.19 | 17.08 | 17.15 | 29,303 | -0.01(-0.05%) |
Mar 07, 2014 | 17.27 | 17.27 | 17.14 | 17.16 | 3,576 | -0.07(-0.42%) |
Mar 06, 2014 | 17.21 | 17.23 | 17.21 | 17.23 | 2,472 | +0.08(+0.47%) |
Mar 05, 2014 | 17.15 | 17.16 | 17.12 | 17.15 | 3,059 | +0.23(+1.36%) |
Mar 03, 2014 | 16.99 | 16.92 | 16.92 | 16.92 | 191,710 | -0.01(-0.05%) |
Feb 28, 2014 | 16.93 | 16.93 | 16.93 | 16.93 | 1,765 | -0.03(-0.15%) |
Feb 27, 2014 | 16.93 | 16.95 | 16.89 | 16.95 | 5,548 | +0.02(+0.10%) |
Feb 26, 2014 | 16.93 | 16.93 | 16.93 | 16.93 | 482 | +0.01(+0.05%) |
Feb 25, 2014 | 16.88 | 16.93 | 16.88 | 16.93 | 7,132 | -0.03(-0.20%) |
Feb 24, 2014 | 17.04 | 17.04 | 16.96 | 16.96 | 5,725 | +0.14(+0.86%) |
Feb 21, 2014 | 16.84 | 16.88 | 16.82 | 16.82 | 3,869 | -0.01(-0.05%) |
Feb 20, 2014 | 16.81 | 16.82 | 16.81 | 16.82 | 8,708 | +0.13(+0.76%) |
Feb 19, 2014 | 16.83 | 16.83 | 16.70 | 16.70 | 1,412 | -0.13(-0.77%) |
Feb 18, 2014 | 16.83 | 16.84 | 16.82 | 16.83 | 1,453 | +0.07(+0.42%) |
Feb 14, 2014 | 16.74 | 16.76 | 16.76 | 16.76 | 2,589 | +0.17(+1.02%) |
Feb 13, 2014 | 16.54 | 16.59 | 16.48 | 16.59 | 2,191 | +0.04(+0.26%) |
Feb 12, 2014 | 16.60 | 16.60 | 16.54 | 16.54 | 8,175 | +0.01(+0.05%) |
Feb 11, 2014 | 16.39 | 16.54 | 16.32 | 16.54 | 3,575 | +0.20(+1.20%) |
Feb 10, 2014 | 16.24 | 16.34 | 16.24 | 16.34 | 1,150 | +0.19(+1.16%) |
Feb 07, 2014 | 16.15 | 16.15 | 16.15 | 16.15 | 117 | +0.06(+0.37%) |
Feb 06, 2014 | 16.02 | 16.09 | 16.02 | 16.09 | 3,454 | +0.16(+1.01%) |
Feb 05, 2014 | 15.97 | 15.97 | 15.93 | 15.93 | 508 | -0.06(-0.37%) |
Feb 04, 2014 | 15.99 | 15.99 | 15.99 | 15.99 | 2,210 | +0.00(+0.00%) |