Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.76 | 17.85 | 17.68 | 17.70 | 495,374 | -0.07(-0.41%) |
Sep 29, 2014 | 17.70 | 17.81 | 17.68 | 17.77 | 2,807,215 | -0.07(-0.41%) |
Sep 26, 2014 | 17.76 | 17.86 | 17.68 | 17.85 | 224,514 | +0.14(+0.78%) |
Sep 25, 2014 | 17.87 | 17.87 | 17.68 | 17.71 | 238,661 | -0.20(-1.13%) |
Sep 24, 2014 | 17.83 | 17.93 | 17.78 | 17.91 | 517,473 | +0.12(+0.68%) |
Sep 23, 2014 | 17.94 | 17.98 | 17.79 | 17.79 | 194,517 | -0.18(-0.99%) |
Sep 22, 2014 | 18.12 | 18.12 | 17.96 | 17.97 | 234,644 | -0.18(-0.98%) |
Sep 19, 2014 | 18.26 | 18.30 | 18.11 | 18.15 | 262,135 | -0.07(-0.40%) |
Sep 18, 2014 | 18.18 | 18.26 | 18.15 | 18.22 | 294,701 | +0.12(+0.67%) |
Sep 17, 2014 | 18.08 | 18.19 | 18.08 | 18.10 | 193,750 | +0.02(+0.13%) |
Sep 16, 2014 | 18.01 | 18.12 | 17.99 | 18.07 | 173,260 | +0.02(+0.13%) |
Sep 15, 2014 | 18.08 | 18.10 | 18.02 | 18.05 | 250,399 | -0.02(-0.13%) |
Sep 12, 2014 | 18.18 | 18.18 | 18.03 | 18.07 | 204,155 | -0.08(-0.44%) |
Sep 11, 2014 | 18.06 | 18.17 | 18.06 | 18.15 | 187,476 | +0.02(+0.09%) |
Sep 10, 2014 | 18.06 | 18.16 | 18.05 | 18.14 | 218,673 | +0.07(+0.40%) |
Sep 09, 2014 | 18.21 | 18.21 | 18.06 | 18.06 | 238,578 | -0.15(-0.80%) |
Sep 08, 2014 | 18.23 | 18.28 | 18.15 | 18.21 | 161,291 | -0.01(-0.04%) |
Sep 05, 2014 | 18.20 | 18.23 | 18.11 | 18.22 | 146,995 | +0.02(+0.09%) |
Sep 04, 2014 | 18.29 | 18.33 | 18.18 | 18.20 | 120,614 | -0.06(-0.31%) |
Sep 03, 2014 | 18.36 | 18.38 | 18.24 | 18.26 | 271,519 | -0.06(-0.35%) |
Sep 02, 2014 | 18.28 | 18.39 | 18.26 | 18.32 | 948,969 | +0.07(+0.40%) |
Aug 29, 2014 | 18.23 | 18.25 | 18.25 | 18.25 | 122,525 | +0.06(+0.36%) |
Aug 28, 2014 | 18.19 | 18.22 | 18.14 | 18.19 | 209,783 | -0.06(-0.31%) |
Aug 27, 2014 | 18.24 | 18.27 | 18.21 | 18.24 | 261,281 | +0.00(+0.00%) |
Aug 26, 2014 | 18.22 | 18.27 | 18.22 | 18.24 | 279,448 | +0.05(+0.27%) |
Aug 25, 2014 | 18.17 | 18.23 | 18.14 | 18.19 | 614,634 | +0.10(+0.54%) |
Aug 22, 2014 | 18.14 | 18.15 | 18.09 | 18.10 | 150,838 | -0.04(-0.22%) |
Aug 21, 2014 | 18.05 | 18.16 | 18.02 | 18.14 | 187,025 | +0.11(+0.63%) |
Aug 20, 2014 | 17.94 | 18.04 | 17.93 | 18.02 | 966,999 | +0.06(+0.31%) |
Aug 19, 2014 | 17.98 | 18.02 | 17.97 | 17.97 | 194,021 | +0.02(+0.14%) |
Aug 18, 2014 | 17.88 | 17.97 | 17.88 | 17.94 | 2,720,601 | +0.13(+0.72%) |
Aug 15, 2014 | 17.85 | 17.89 | 17.70 | 17.81 | 165,811 | +0.02(+0.14%) |
Aug 14, 2014 | 17.71 | 17.81 | 17.71 | 17.79 | 339,241 | +0.08(+0.46%) |
Aug 13, 2014 | 17.61 | 17.73 | 17.61 | 17.71 | 282,396 | +0.13(+0.73%) |
Aug 12, 2014 | 17.56 | 17.64 | 17.52 | 17.58 | 289,658 | +0.02(+0.09%) |
Aug 11, 2014 | 17.59 | 17.64 | 17.56 | 17.56 | 3,076,923 | +0.02(+0.14%) |
Aug 08, 2014 | 17.43 | 17.52 | 17.39 | 17.54 | 226,576 | +0.14(+0.79%) |
Aug 07, 2014 | 17.52 | 17.66 | 17.38 | 17.40 | 294,019 | -0.05(-0.28%) |
Aug 06, 2014 | 17.31 | 17.48 | 17.31 | 17.45 | 658,443 | +0.07(+0.42%) |
Aug 05, 2014 | 17.43 | 17.52 | 17.34 | 17.38 | 363,632 | -0.13(-0.74%) |
Aug 04, 2014 | 17.45 | 17.52 | 17.37 | 17.51 | 351,671 | +0.08(+0.46%) |
Aug 01, 2014 | 17.48 | 17.53 | 17.35 | 17.43 | 498,137 | -0.06(-0.32%) |
Jul 31, 2014 | 17.70 | 17.70 | 17.48 | 17.48 | 321,536 | -0.29(-1.63%) |
Jul 30, 2014 | 17.88 | 17.88 | 17.71 | 17.77 | 314,515 | -0.02(-0.14%) |
Jul 29, 2014 | 17.93 | 17.99 | 17.80 | 17.80 | 408,999 | -0.14(-0.76%) |
Jul 28, 2014 | 17.97 | 17.97 | 17.82 | 17.94 | 5,391,166 | +0.00(+0.00%) |
Jul 25, 2014 | 18.00 | 18.01 | 17.91 | 17.94 | 180,451 | -0.10(-0.54%) |
Jul 24, 2014 | 18.01 | 18.05 | 17.96 | 18.03 | 174,842 | +0.07(+0.40%) |
Jul 23, 2014 | 17.93 | 17.97 | 17.88 | 17.96 | 208,867 | +0.05(+0.27%) |
Jul 22, 2014 | 17.89 | 17.94 | 17.88 | 17.91 | 275,218 | +0.07(+0.41%) |
Jul 21, 2014 | 17.85 | 17.88 | 17.78 | 17.84 | 2,494,940 | -0.06(-0.32%) |
Jul 18, 2014 | 17.81 | 17.91 | 17.79 | 17.90 | 159,770 | +0.15(+0.82%) |
Jul 17, 2014 | 17.92 | 17.95 | 17.73 | 17.75 | 298,424 | -0.22(-1.21%) |
Jul 16, 2014 | 18.05 | 18.05 | 17.92 | 17.97 | 429,188 | -0.05(-0.27%) |
Jul 15, 2014 | 18.02 | 18.05 | 17.92 | 18.02 | 222,921 | +0.05(+0.27%) |
Jul 14, 2014 | 17.98 | 18.01 | 17.94 | 17.97 | 163,945 | +0.10(+0.54%) |
Jul 11, 2014 | 17.83 | 17.90 | 17.79 | 17.87 | 135,940 | +0.00(+0.00%) |
Jul 10, 2014 | 17.76 | 17.90 | 17.72 | 17.87 | 404,013 | -0.06(-0.32%) |
Jul 09, 2014 | 17.96 | 17.96 | 17.89 | 17.93 | 338,063 | +0.02(+0.09%) |
Jul 08, 2014 | 17.96 | 18.00 | 17.84 | 17.91 | 358,889 | -0.09(-0.49%) |
Jul 07, 2014 | 18.07 | 18.07 | 17.97 | 18.00 | 2,522,108 | -0.09(-0.49%) |
Jul 03, 2014 | 18.05 | 18.09 | 18.09 | 18.09 | 220,521 | +0.10(+0.54%) |
Jul 02, 2014 | 18.07 | 18.10 | 17.97 | 17.99 | 585,657 | -0.08(-0.45%) |
Jul 01, 2014 | 18.11 | 18.18 | 17.98 | 18.07 | 220,763 | +0.10(+0.58%) |
Jun 30, 2014 | 17.93 | 17.97 | 17.90 | 17.97 | 215,392 | +0.05(+0.27%) |
Jun 27, 2014 | 17.83 | 17.94 | 17.81 | 17.92 | 156,632 | +0.05(+0.27%) |
Jun 26, 2014 | 17.89 | 17.94 | 17.74 | 17.87 | 249,978 | -0.03(-0.18%) |
Jun 25, 2014 | 17.85 | 17.92 | 17.81 | 17.90 | 456,328 | +0.02(+0.14%) |
Jun 24, 2014 | 17.96 | 18.03 | 17.87 | 17.88 | 238,222 | -0.09(-0.51%) |
Jun 23, 2014 | 18.00 | 18.02 | 17.93 | 17.97 | 201,473 | +0.00(+0.00%) |
Jun 20, 2014 | 17.98 | 18.01 | 17.94 | 17.97 | 287,600 | +0.02(+0.13%) |
Jun 19, 2014 | 17.94 | 17.95 | 17.87 | 17.95 | 360,434 | +0.01(+0.04%) |
Jun 18, 2014 | 17.90 | 17.95 | 17.81 | 17.94 | 874,923 | +0.05(+0.27%) |
Jun 17, 2014 | 17.69 | 17.92 | 17.68 | 17.89 | 386,731 | +0.18(+1.00%) |
Jun 16, 2014 | 17.79 | 17.79 | 17.68 | 17.71 | 4,969,306 | -0.08(-0.45%) |
Jun 13, 2014 | 17.80 | 17.83 | 17.74 | 17.79 | 214,409 | +0.03(+0.18%) |
Jun 12, 2014 | 17.83 | 17.83 | 17.72 | 17.76 | 238,850 | -0.06(-0.36%) |
Jun 11, 2014 | 17.90 | 17.90 | 17.79 | 17.83 | 231,860 | -0.09(-0.52%) |
Jun 10, 2014 | 17.91 | 17.94 | 17.88 | 17.92 | 493,547 | -0.01(-0.07%) |
Jun 06, 2014 | 17.86 | 17.95 | 17.86 | 17.93 | 260,225 | +0.11(+0.63%) |
Jun 05, 2014 | 17.73 | 17.82 | 17.64 | 17.82 | 267,419 | +0.12(+0.68%) |
Jun 04, 2014 | 17.54 | 17.70 | 17.54 | 17.70 | 256,197 | +0.14(+0.82%) |
Jun 03, 2014 | 17.50 | 17.56 | 17.47 | 17.55 | 185,691 | +0.01(+0.06%) |
Jun 02, 2014 | 17.49 | 17.55 | 17.43 | 17.54 | 254,530 | +0.06(+0.35%) |
May 30, 2014 | 17.46 | 17.50 | 17.44 | 17.48 | 199,140 | +0.01(+0.05%) |
May 29, 2014 | 17.47 | 17.48 | 17.40 | 17.47 | 245,402 | +0.04(+0.23%) |
May 28, 2014 | 17.49 | 17.49 | 17.41 | 17.43 | 299,495 | -0.05(-0.28%) |
May 27, 2014 | 17.41 | 17.52 | 17.41 | 17.48 | 424,403 | +0.12(+0.69%) |
May 23, 2014 | 17.32 | 17.36 | 17.36 | 17.36 | 354,110 | +0.03(+0.19%) |
May 22, 2014 | 17.24 | 17.33 | 17.22 | 17.33 | 148,733 | +0.10(+0.56%) |
May 21, 2014 | 17.19 | 17.27 | 17.18 | 17.23 | 209,035 | +0.10(+0.56%) |
May 20, 2014 | 17.24 | 17.24 | 17.08 | 17.14 | 165,032 | -0.10(-0.56%) |
May 19, 2014 | 17.14 | 17.25 | 17.10 | 17.23 | 231,932 | +0.11(+0.66%) |
May 16, 2014 | 17.11 | 17.12 | 17.01 | 17.12 | 488,015 | +0.02(+0.09%) |
May 15, 2014 | 17.26 | 17.26 | 16.98 | 17.10 | 528,908 | -0.19(-1.12%) |
May 14, 2014 | 17.46 | 17.46 | 17.26 | 17.30 | 281,667 | -0.14(-0.83%) |
May 13, 2014 | 17.52 | 17.53 | 17.42 | 17.44 | 996,213 | -0.06(-0.37%) |
May 12, 2014 | 17.42 | 17.50 | 17.39 | 17.50 | 168,214 | +0.18(+1.07%) |
May 09, 2014 | 17.36 | 17.36 | 17.23 | 17.32 | 199,351 | -0.02(-0.09%) |
May 08, 2014 | 17.34 | 17.46 | 17.29 | 17.34 | 376,745 | -0.00(-0.00%) |
May 07, 2014 | 17.21 | 17.34 | 17.18 | 17.34 | 355,437 | +0.17(+0.98%) |
May 06, 2014 | 17.33 | 17.33 | 17.17 | 17.17 | 284,897 | -0.18(-1.07%) |
May 05, 2014 | 17.30 | 17.37 | 17.21 | 17.35 | 164,795 | -0.04(-0.23%) |
May 02, 2014 | 17.43 | 17.53 | 17.32 | 17.39 | 242,310 | +0.02(+0.14%) |
May 01, 2014 | 17.26 | 17.40 | 17.26 | 17.37 | 406,105 | +0.06(+0.37%) |
Apr 30, 2014 | 17.20 | 17.31 | 17.15 | 17.30 | 231,065 | +0.10(+0.56%) |
Apr 29, 2014 | 17.19 | 17.24 | 17.14 | 17.21 | 641,472 | +0.10(+0.61%) |
Apr 28, 2014 | 17.27 | 17.27 | 17.01 | 17.10 | 534,884 | -0.09(-0.51%) |
Apr 25, 2014 | 17.35 | 17.35 | 17.18 | 17.19 | 375,032 | -0.16(-0.93%) |
Apr 24, 2014 | 17.54 | 17.54 | 17.30 | 17.35 | 305,016 | -0.03(-0.18%) |
Apr 23, 2014 | 17.38 | 17.40 | 17.32 | 17.38 | 325,190 | +0.05(+0.28%) |
Apr 22, 2014 | 17.22 | 17.38 | 17.19 | 17.34 | 287,364 | +0.13(+0.75%) |
Apr 21, 2014 | 17.24 | 17.24 | 17.17 | 17.21 | 183,669 | -0.02(-0.09%) |
Apr 17, 2014 | 17.24 | 17.22 | 17.22 | 17.22 | 328,479 | +0.02(+0.14%) |
Apr 16, 2014 | 17.14 | 17.20 | 17.09 | 17.20 | 808,424 | +0.17(+0.99%) |
Apr 15, 2014 | 17.02 | 17.09 | 16.84 | 17.03 | 371,818 | +0.07(+0.43%) |
Apr 14, 2014 | 17.04 | 17.05 | 16.83 | 16.96 | 301,920 | +0.07(+0.43%) |
Apr 11, 2014 | 16.89 | 17.00 | 16.84 | 16.89 | 524,134 | -0.11(-0.66%) |
Apr 10, 2014 | 17.39 | 17.39 | 17.00 | 17.00 | 448,543 | -0.35(-2.04%) |
Apr 09, 2014 | 17.31 | 17.37 | 17.20 | 17.35 | 404,872 | +0.12(+0.71%) |
Apr 08, 2014 | 17.20 | 17.26 | 17.11 | 17.23 | 246,450 | +0.03(+0.18%) |
Apr 07, 2014 | 17.40 | 17.44 | 17.15 | 17.20 | 349,573 | -0.23(-1.34%) |
Apr 04, 2014 | 17.71 | 17.74 | 17.42 | 17.43 | 319,225 | -0.22(-1.23%) |
Apr 03, 2014 | 17.71 | 17.71 | 17.57 | 17.65 | 239,525 | -0.01(-0.05%) |
Apr 02, 2014 | 17.68 | 17.69 | 17.62 | 17.66 | 426,399 | +0.02(+0.14%) |
Apr 01, 2014 | 17.63 | 17.64 | 17.50 | 17.63 | 643,800 | +0.09(+0.50%) |
Mar 31, 2014 | 17.46 | 17.56 | 17.37 | 17.54 | 560,380 | +0.25(+1.42%) |
Mar 28, 2014 | 17.30 | 17.40 | 17.26 | 17.30 | 329,063 | +0.07(+0.40%) |
Mar 27, 2014 | 17.38 | 17.38 | 17.18 | 17.23 | 372,302 | -0.11(-0.65%) |
Mar 26, 2014 | 17.59 | 17.60 | 17.34 | 17.34 | 444,809 | -0.16(-0.92%) |
Mar 25, 2014 | 17.59 | 17.63 | 17.45 | 17.50 | 358,733 | -0.02(-0.12%) |
Mar 24, 2014 | 17.66 | 17.68 | 17.48 | 17.53 | 350,522 | -0.07(-0.39%) |
Mar 21, 2014 | 17.69 | 17.83 | 17.57 | 17.59 | 406,219 | -0.02(-0.11%) |
Mar 20, 2014 | 17.44 | 17.62 | 17.42 | 17.61 | 409,132 | +0.17(+0.96%) |
Mar 19, 2014 | 17.57 | 17.57 | 17.37 | 17.45 | 334,513 | -0.07(-0.41%) |
Mar 18, 2014 | 17.49 | 17.54 | 17.42 | 17.52 | 223,574 | +0.11(+0.64%) |
Mar 17, 2014 | 17.37 | 17.47 | 17.37 | 17.41 | 184,938 | +0.10(+0.60%) |
Mar 14, 2014 | 17.30 | 17.39 | 17.25 | 17.30 | 261,761 | -0.02(-0.09%) |
Mar 13, 2014 | 17.57 | 17.57 | 17.29 | 17.32 | 344,661 | -0.18(-1.01%) |
Mar 12, 2014 | 17.42 | 17.49 | 17.33 | 17.49 | 281,587 | +0.02(+0.09%) |
Mar 11, 2014 | 17.59 | 17.60 | 17.45 | 17.48 | 249,303 | -0.10(-0.55%) |
Mar 10, 2014 | 17.58 | 17.64 | 17.48 | 17.57 | 303,820 | +0.01(+0.05%) |
Mar 07, 2014 | 17.65 | 17.67 | 17.52 | 17.57 | 584,333 | +0.01(+0.05%) |
Mar 06, 2014 | 17.53 | 17.60 | 17.51 | 17.56 | 450,921 | +0.07(+0.41%) |
Mar 05, 2014 | 17.47 | 17.49 | 17.42 | 17.49 | 175,241 | +0.04(+0.23%) |
Mar 04, 2014 | 17.29 | 17.47 | 17.29 | 17.45 | 375,321 | +0.30(+1.78%) |
Mar 03, 2014 | 17.16 | 17.20 | 17.04 | 17.14 | 465,259 | -0.12(-0.70%) |
Feb 28, 2014 | 17.20 | 17.35 | 17.18 | 17.26 | 287,188 | +0.07(+0.42%) |
Feb 27, 2014 | 17.08 | 17.19 | 17.03 | 17.19 | 318,344 | +0.12(+0.70%) |
Feb 26, 2014 | 17.08 | 17.12 | 17.02 | 17.07 | 599,089 | +0.02(+0.14%) |
Feb 25, 2014 | 17.08 | 17.13 | 17.01 | 17.04 | 357,057 | -0.06(-0.33%) |
Feb 24, 2014 | 17.08 | 17.18 | 16.99 | 17.10 | 1,494,876 | +0.11(+0.66%) |
Feb 21, 2014 | 17.04 | 17.08 | 16.96 | 16.99 | 363,189 | +0.01(+0.05%) |
Feb 20, 2014 | 16.95 | 17.00 | 16.83 | 16.98 | 447,341 | +0.07(+0.43%) |
Feb 19, 2014 | 17.08 | 17.18 | 16.89 | 16.91 | 728,942 | -0.21(-1.22%) |
Feb 18, 2014 | 17.05 | 17.14 | 17.03 | 17.12 | 664,289 | +0.10(+0.57%) |
Feb 14, 2014 | 16.97 | 17.02 | 17.02 | 17.02 | 331,065 | +0.06(+0.33%) |
Feb 13, 2014 | 16.82 | 16.98 | 16.78 | 16.96 | 447,059 | +0.09(+0.52%) |
Feb 12, 2014 | 16.91 | 16.96 | 16.84 | 16.88 | 393,731 | +0.02(+0.09%) |
Feb 11, 2014 | 16.77 | 16.91 | 16.72 | 16.86 | 900,230 | +0.10(+0.62%) |
Feb 10, 2014 | 16.72 | 16.76 | 16.62 | 16.76 | 8,883,212 | +0.07(+0.43%) |
Feb 07, 2014 | 16.62 | 16.69 | 16.55 | 16.68 | 730,436 | +0.17(+1.02%) |
Feb 06, 2014 | 16.39 | 16.52 | 16.39 | 16.52 | 288,046 | +0.16(+0.98%) |
Feb 05, 2014 | 16.39 | 16.39 | 16.24 | 16.36 | 1,116,208 | -0.01(-0.05%) |
Feb 04, 2014 | 16.26 | 16.43 | 16.20 | 16.36 | 729,239 | +0.17(+1.04%) |
Feb 03, 2014 | 16.63 | 16.64 | 16.19 | 16.20 | 1,894,003 | -0.46(-2.74%) |
Jan 31, 2014 | 16.68 | 16.78 | 16.61 | 16.65 | 240,842 | -0.19(-1.14%) |
Jan 30, 2014 | 16.83 | 16.87 | 16.70 | 16.84 | 462,111 | +0.20(+1.20%) |
Jan 29, 2014 | 16.68 | 16.80 | 16.62 | 16.64 | 480,969 | -0.16(-0.95%) |
Jan 28, 2014 | 16.70 | 16.82 | 16.70 | 16.80 | 274,698 | +0.18(+1.06%) |
Jan 27, 2014 | 16.83 | 16.83 | 16.55 | 16.63 | 613,721 | -0.15(-0.91%) |
Jan 24, 2014 | 17.12 | 17.12 | 16.78 | 16.78 | 581,430 | -0.41(-2.38%) |
Jan 23, 2014 | 17.41 | 17.41 | 17.13 | 17.19 | 565,890 | -0.22(-1.29%) |
Jan 22, 2014 | 17.38 | 17.43 | 17.35 | 17.41 | 312,196 | +0.09(+0.53%) |
Jan 21, 2014 | 17.33 | 17.39 | 17.25 | 17.32 | 258,775 | +0.05(+0.30%) |
Jan 17, 2014 | 17.37 | 17.27 | 17.27 | 17.27 | 418,168 | -0.06(-0.32%) |
Jan 16, 2014 | 17.38 | 17.38 | 17.29 | 17.33 | 350,145 | -0.06(-0.32%) |
Jan 15, 2014 | 17.30 | 17.40 | 17.33 | 17.38 | 441,065 | +0.08(+0.46%) |
Jan 14, 2014 | 17.23 | 17.31 | 17.18 | 17.30 | 624,033 | +0.14(+0.79%) |
Jan 13, 2014 | 17.38 | 17.38 | 17.13 | 17.16 | 341,681 | -0.22(-1.24%) |
Jan 10, 2014 | 17.37 | 17.39 | 17.31 | 17.38 | 311,719 | +0.03(+0.18%) |
Jan 09, 2014 | 17.35 | 17.39 | 17.28 | 17.35 | 269,000 | +0.04(+0.23%) |
Jan 08, 2014 | 17.30 | 17.32 | 17.23 | 17.31 | 367,931 | +0.02(+0.09%) |
Jan 07, 2014 | 17.27 | 17.36 | 17.24 | 17.29 | 426,258 | +0.06(+0.33%) |
Jan 06, 2014 | 17.37 | 17.37 | 17.23 | 17.24 | 648,619 | -0.04(-0.23%) |
Jan 03, 2014 | 17.30 | 17.32 | 17.23 | 17.28 | 390,211 | +0.03(+0.19%) |
Jan 02, 2014 | 17.45 | 17.45 | 17.18 | 17.25 | 517,029 | -0.18(-1.01%) |
Dec 31, 2013 | 17.39 | 17.42 | 17.42 | 17.42 | 333,685 | +0.07(+0.42%) |
Dec 30, 2013 | 17.37 | 17.37 | 17.33 | 17.35 | 210,799 | +0.02(+0.09%) |
Dec 27, 2013 | 17.45 | 17.45 | 17.30 | 17.33 | 147,612 | -0.02(-0.09%) |
Dec 26, 2013 | 17.36 | 17.38 | 17.34 | 17.35 | 175,560 | +0.02(+0.09%) |
Dec 24, 2013 | 17.31 | 17.33 | 17.29 | 17.33 | 152,056 | +0.04(+0.23%) |
Dec 23, 2013 | 17.24 | 17.29 | 17.20 | 17.29 | 239,103 | +0.10(+0.61%) |
Dec 20, 2013 | 17.04 | 17.20 | 17.04 | 17.19 | 295,605 | +0.17(+1.03%) |
Dec 19, 2013 | 17.08 | 17.08 | 17.01 | 17.01 | 304,188 | -0.09(-0.51%) |
Dec 18, 2013 | 16.96 | 17.11 | 16.73 | 17.10 | 259,220 | +0.26(+1.57%) |
Dec 17, 2013 | 16.94 | 17.20 | 16.78 | 16.84 | 282,975 | -0.05(-0.31%) |
Dec 16, 2013 | 16.87 | 16.92 | 16.85 | 16.89 | 173,269 | +0.11(+0.67%) |
Dec 13, 2013 | 16.85 | 16.88 | 16.74 | 16.78 | 416,903 | -0.02(-0.09%) |
Dec 12, 2013 | 16.81 | 16.86 | 16.75 | 16.79 | 199,130 | +0.01(+0.05%) |
Dec 11, 2013 | 17.02 | 17.03 | 16.76 | 16.78 | 352,332 | -0.24(-1.39%) |
Dec 10, 2013 | 17.06 | 17.10 | 17.02 | 17.02 | 184,651 | -0.06(-0.35%) |
Dec 09, 2013 | 17.09 | 17.13 | 17.03 | 17.08 | 293,522 | +0.04(+0.23%) |
Dec 06, 2013 | 17.02 | 17.06 | 16.91 | 17.04 | 308,115 | +0.22(+1.28%) |
Dec 05, 2013 | 16.89 | 16.90 | 16.79 | 16.82 | 169,456 | -0.08(-0.47%) |
Dec 04, 2013 | 16.89 | 16.98 | 16.78 | 16.90 | 205,743 | +0.01(+0.05%) |
Dec 03, 2013 | 17.03 | 17.03 | 16.84 | 16.90 | 350,012 | -0.14(-0.84%) |
Dec 02, 2013 | 17.07 | 17.18 | 17.02 | 17.04 | 538,850 | -0.05(-0.28%) |
Nov 29, 2013 | 17.18 | 17.18 | 17.08 | 17.09 | 226,428 | -0.02(-0.09%) |
Nov 27, 2013 | 17.08 | 17.11 | 17.05 | 17.10 | 206,450 | +0.05(+0.28%) |
Nov 26, 2013 | 17.07 | 17.10 | 17.04 | 17.06 | 356,964 | -0.01(-0.05%) |
Nov 25, 2013 | 17.10 | 17.12 | 17.04 | 17.06 | 240,768 | +0.01(+0.05%) |
Nov 22, 2013 | 16.98 | 17.06 | 16.92 | 17.06 | 442,051 | +0.10(+0.58%) |
Nov 21, 2013 | 16.82 | 16.99 | 16.81 | 16.96 | 541,809 | +0.19(+1.13%) |
Nov 20, 2013 | 16.82 | 16.86 | 16.72 | 16.77 | 257,089 | -0.02(-0.10%) |
Nov 19, 2013 | 16.86 | 16.87 | 16.77 | 16.78 | 286,526 | -0.04(-0.24%) |
Nov 18, 2013 | 16.92 | 16.95 | 16.79 | 16.82 | 599,585 | -0.06(-0.33%) |
Nov 15, 2013 | 16.90 | 16.90 | 16.82 | 16.88 | 236,411 | +0.02(+0.14%) |
Nov 14, 2013 | 16.73 | 16.87 | 16.73 | 16.86 | 180,208 | +0.30(+1.78%) |
Nov 12, 2013 | 16.62 | 16.63 | 16.50 | 16.56 | 166,890 | -0.08(-0.48%) |
Nov 11, 2013 | 16.61 | 16.66 | 16.60 | 16.64 | 288,402 | +0.00(+0.00%) |
Nov 08, 2013 | 16.31 | 16.64 | 16.30 | 16.64 | 188,553 | +0.30(+1.81%) |
Nov 07, 2013 | 16.56 | 16.59 | 16.33 | 16.35 | 215,502 | -0.19(-1.16%) |
Nov 06, 2013 | 16.50 | 16.56 | 16.46 | 16.54 | 245,812 | +0.08(+0.49%) |
Nov 05, 2013 | 16.46 | 16.50 | 16.42 | 16.46 | 190,999 | -0.05(-0.32%) |
Nov 04, 2013 | 16.52 | 16.52 | 16.43 | 16.51 | 227,608 | +0.05(+0.32%) |
Nov 01, 2013 | 16.52 | 16.52 | 16.38 | 16.46 | 216,017 | -0.02(-0.10%) |
Oct 31, 2013 | 16.55 | 16.57 | 16.47 | 16.47 | 180,246 | -0.09(-0.53%) |
Oct 30, 2013 | 16.69 | 16.69 | 16.51 | 16.56 | 160,420 | -0.07(-0.43%) |
Oct 29, 2013 | 16.59 | 16.66 | 16.57 | 16.63 | 156,959 | +0.08(+0.48%) |
Oct 28, 2013 | 16.54 | 16.60 | 16.51 | 16.55 | 813,958 | +0.00(+0.00%) |
Oct 25, 2013 | 16.52 | 16.56 | 16.51 | 16.55 | 297,584 | +0.03(+0.19%) |
Oct 24, 2013 | 16.50 | 16.52 | 16.44 | 16.52 | 205,515 | +0.08(+0.49%) |
Oct 23, 2013 | 16.51 | 16.51 | 16.37 | 16.44 | 248,102 | -0.08(-0.48%) |
Oct 22, 2013 | 16.53 | 16.58 | 16.50 | 16.52 | 322,757 | +0.05(+0.31%) |
Oct 21, 2013 | 16.49 | 16.49 | 16.43 | 16.47 | 534,071 | -0.00(-0.02%) |
Oct 18, 2013 | 16.46 | 16.47 | 16.34 | 16.47 | 473,496 | +0.08(+0.51%) |
Oct 17, 2013 | 16.16 | 16.40 | 16.16 | 16.39 | 387,552 | +0.16(+1.01%) |
Oct 16, 2013 | 16.05 | 16.23 | 16.05 | 16.23 | 284,281 | +0.27(+1.67%) |
Oct 15, 2013 | 16.02 | 16.11 | 15.95 | 15.96 | 950,157 | -0.12(-0.77%) |
Oct 14, 2013 | 15.92 | 16.10 | 15.92 | 16.08 | 1,129,754 | +0.08(+0.50%) |
Oct 11, 2013 | 15.88 | 16.01 | 15.83 | 16.00 | 254,157 | +0.12(+0.75%) |
Oct 10, 2013 | 15.67 | 15.88 | 15.67 | 15.88 | 469,780 | +0.37(+2.36%) |
Oct 09, 2013 | 15.56 | 15.56 | 15.44 | 15.52 | 162,540 | -0.00(-0.03%) |
Oct 08, 2013 | 15.73 | 15.73 | 15.52 | 15.52 | 238,180 | -0.19(-1.22%) |
Oct 07, 2013 | 15.77 | 15.79 | 15.71 | 15.71 | 247,233 | -0.18(-1.13%) |
Oct 04, 2013 | 15.79 | 15.90 | 15.74 | 15.89 | 151,963 | +0.14(+0.91%) |
Oct 03, 2013 | 15.84 | 15.84 | 15.67 | 15.75 | 165,091 | -0.10(-0.65%) |
Oct 02, 2013 | 15.84 | 15.87 | 15.77 | 15.85 | 187,772 | -0.05(-0.30%) |