Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.95 | 26.89 | 25.50 | 26.25 | 234,735 | +0.24(+0.92%) |
May 29, 2014 | 27.01 | 27.25 | 25.92 | 26.01 | 373,929 | -1.02(-3.77%) |
May 28, 2014 | 27.45 | 28.07 | 26.80 | 27.03 | 117,176 | -0.41(-1.49%) |
May 27, 2014 | 26.76 | 28.02 | 26.51 | 27.44 | 405,163 | +1.01(+3.82%) |
May 23, 2014 | 25.99 | 26.43 | 26.43 | 26.43 | 84,900 | +0.40(+1.54%) |
May 22, 2014 | 26.43 | 26.50 | 25.75 | 26.03 | 122,324 | -0.20(-0.76%) |
May 21, 2014 | 26.32 | 26.34 | 25.62 | 26.23 | 293,034 | +0.06(+0.23%) |
May 20, 2014 | 26.51 | 27.05 | 25.93 | 26.17 | 244,399 | -0.34(-1.28%) |
May 19, 2014 | 26.22 | 27.37 | 25.90 | 26.51 | 193,585 | +0.38(+1.45%) |
May 16, 2014 | 26.00 | 27.71 | 25.34 | 26.13 | 147,265 | +0.11(+0.42%) |
May 15, 2014 | 26.61 | 28.28 | 25.25 | 26.02 | 219,056 | -0.68(-2.55%) |
May 14, 2014 | 26.39 | 28.18 | 26.26 | 26.70 | 152,629 | +0.36(+1.37%) |
May 13, 2014 | 27.80 | 28.51 | 26.27 | 26.34 | 162,623 | -1.65(-5.89%) |
May 12, 2014 | 26.71 | 28.44 | 26.52 | 27.99 | 108,344 | +1.40(+5.27%) |
May 09, 2014 | 25.76 | 27.18 | 25.65 | 26.59 | 234,373 | +0.75(+2.90%) |
May 08, 2014 | 26.03 | 26.52 | 25.05 | 25.84 | 206,105 | -0.52(-1.97%) |
May 07, 2014 | 27.85 | 28.30 | 25.68 | 26.36 | 247,205 | -1.48(-5.32%) |
May 06, 2014 | 28.73 | 28.89 | 27.57 | 27.84 | 163,945 | -1.30(-4.46%) |
May 05, 2014 | 26.50 | 29.47 | 26.38 | 29.14 | 129,605 | +2.49(+9.34%) |
May 02, 2014 | 26.90 | 27.14 | 26.26 | 26.65 | 71,759 | -0.07(-0.26%) |
May 01, 2014 | 26.64 | 27.43 | 26.24 | 26.72 | 73,909 | -0.11(-0.41%) |
Apr 30, 2014 | 26.24 | 26.83 | 24.95 | 26.83 | 134,541 | +1.39(+5.46%) |
Apr 29, 2014 | 25.19 | 25.70 | 24.83 | 25.44 | 80,042 | +0.31(+1.23%) |
Apr 28, 2014 | 25.62 | 26.27 | 23.86 | 25.13 | 135,287 | -0.50(-1.95%) |
Apr 25, 2014 | 27.51 | 28.33 | 25.45 | 25.63 | 269,230 | -1.93(-7.00%) |
Apr 24, 2014 | 28.51 | 29.40 | 27.45 | 27.56 | 199,726 | -0.60(-2.13%) |
Apr 23, 2014 | 28.10 | 28.65 | 27.81 | 28.16 | 171,917 | +0.00(+0.00%) |
Apr 22, 2014 | 29.88 | 30.48 | 27.59 | 28.16 | 361,361 | -1.42(-4.80%) |
Apr 21, 2014 | 31.31 | 32.50 | 28.94 | 29.58 | 325,875 | -1.51(-4.86%) |
Apr 17, 2014 | 32.40 | 31.09 | 31.09 | 31.09 | 123,300 | -1.31(-4.04%) |
Apr 16, 2014 | 32.74 | 32.94 | 31.77 | 32.40 | 152,645 | +0.05(+0.15%) |
Apr 15, 2014 | 34.51 | 34.99 | 29.21 | 32.35 | 547,336 | -2.10(-6.10%) |
Apr 14, 2014 | 34.57 | 35.75 | 33.97 | 34.45 | 269,245 | +0.14(+0.41%) |
Apr 11, 2014 | 34.73 | 37.18 | 33.00 | 34.31 | 341,334 | -0.70(-2.00%) |
Apr 10, 2014 | 36.63 | 37.01 | 33.77 | 35.01 | 398,316 | -1.78(-4.84%) |
Apr 09, 2014 | 33.33 | 37.23 | 32.95 | 36.79 | 241,031 | +3.46(+10.38%) |
Apr 08, 2014 | 29.35 | 33.68 | 29.35 | 33.33 | 265,510 | +4.34(+14.97%) |
Apr 07, 2014 | 29.52 | 30.98 | 28.38 | 28.99 | 174,536 | -0.75(-2.52%) |
Apr 04, 2014 | 32.14 | 32.50 | 29.25 | 29.74 | 205,357 | -2.26(-7.06%) |
Apr 03, 2014 | 32.52 | 34.05 | 31.60 | 32.00 | 178,209 | -0.33(-1.02%) |
Apr 02, 2014 | 32.12 | 32.38 | 31.43 | 32.33 | 230,083 | +0.41(+1.28%) |
Apr 01, 2014 | 31.19 | 32.30 | 31.15 | 31.92 | 125,473 | +1.03(+3.33%) |
Mar 31, 2014 | 31.33 | 31.40 | 30.64 | 30.89 | 147,926 | -0.07(-0.23%) |
Mar 28, 2014 | 31.56 | 32.00 | 30.01 | 30.96 | 234,489 | -0.55(-1.75%) |
Mar 27, 2014 | 32.01 | 33.00 | 30.77 | 31.51 | 203,051 | -0.50(-1.56%) |
Mar 26, 2014 | 35.43 | 35.43 | 31.89 | 32.01 | 181,195 | -2.92(-8.36%) |
Mar 25, 2014 | 36.45 | 37.75 | 34.73 | 34.93 | 199,816 | -1.21(-3.35%) |
Mar 24, 2014 | 42.01 | 42.01 | 33.00 | 36.14 | 575,754 | -5.93(-14.10%) |
Mar 21, 2014 | 42.95 | 43.40 | 41.26 | 42.07 | 164,490 | -0.49(-1.15%) |
Mar 20, 2014 | 42.18 | 42.75 | 41.80 | 42.56 | 155,171 | +0.53(+1.26%) |
Mar 19, 2014 | 42.97 | 43.40 | 41.75 | 42.03 | 68,923 | -0.60(-1.41%) |
Mar 18, 2014 | 40.68 | 42.79 | 40.27 | 42.63 | 97,602 | +2.22(+5.49%) |
Mar 17, 2014 | 40.54 | 40.98 | 40.18 | 40.41 | 55,940 | +0.37(+0.92%) |
Mar 14, 2014 | 39.61 | 40.73 | 39.31 | 40.04 | 73,604 | +0.62(+1.57%) |
Mar 13, 2014 | 40.74 | 40.77 | 38.91 | 39.42 | 108,320 | -0.95(-2.35%) |
Mar 12, 2014 | 41.25 | 41.25 | 39.75 | 40.37 | 136,316 | -0.78(-1.90%) |
Mar 11, 2014 | 43.12 | 43.20 | 40.40 | 41.15 | 173,416 | -1.72(-4.01%) |
Mar 10, 2014 | 42.31 | 43.00 | 41.33 | 42.87 | 60,350 | +0.64(+1.52%) |
Mar 07, 2014 | 43.33 | 46.11 | 42.11 | 42.23 | 221,948 | -1.05(-2.43%) |
Mar 06, 2014 | 41.29 | 47.87 | 39.95 | 43.28 | 706,487 | +5.29(+13.92%) |
Mar 05, 2014 | 43.93 | 44.19 | 37.48 | 37.99 | 209,596 | -3.68(-8.83%) |
Mar 04, 2014 | 40.04 | 41.98 | 39.75 | 41.67 | 100,158 | +2.61(+6.68%) |
Mar 03, 2014 | 39.88 | 40.00 | 38.70 | 39.06 | 109,491 | -1.08(-2.69%) |
Feb 28, 2014 | 41.51 | 41.75 | 39.29 | 40.14 | 127,349 | -0.92(-2.24%) |
Feb 27, 2014 | 41.21 | 42.19 | 40.26 | 41.06 | 141,983 | +0.36(+0.88%) |
Feb 26, 2014 | 40.39 | 41.14 | 40.05 | 40.70 | 127,735 | +0.79(+1.98%) |
Feb 25, 2014 | 39.71 | 40.79 | 39.42 | 39.91 | 85,114 | +0.56(+1.42%) |
Feb 24, 2014 | 37.62 | 39.75 | 37.60 | 39.35 | 121,288 | +1.54(+4.07%) |
Feb 21, 2014 | 37.34 | 39.03 | 36.91 | 37.81 | 135,347 | +0.82(+2.22%) |
Feb 20, 2014 | 35.40 | 37.25 | 35.24 | 36.99 | 162,811 | +1.66(+4.70%) |
Feb 19, 2014 | 35.95 | 36.19 | 34.48 | 35.33 | 114,007 | -0.52(-1.45%) |
Feb 18, 2014 | 36.30 | 36.80 | 35.60 | 35.85 | 175,118 | -0.23(-0.64%) |
Feb 14, 2014 | 36.99 | 36.08 | 36.08 | 36.08 | 104,600 | -0.86(-2.33%) |
Feb 13, 2014 | 35.19 | 37.74 | 35.07 | 36.94 | 105,950 | +1.32(+3.71%) |
Feb 12, 2014 | 34.90 | 35.99 | 34.74 | 35.62 | 82,211 | +0.86(+2.47%) |
Feb 11, 2014 | 33.95 | 35.50 | 33.95 | 34.76 | 100,430 | +1.05(+3.11%) |
Feb 10, 2014 | 32.24 | 34.24 | 32.24 | 33.71 | 87,656 | +0.58(+1.75%) |
Feb 07, 2014 | 31.81 | 33.25 | 30.20 | 33.13 | 78,598 | +1.30(+4.08%) |
Feb 06, 2014 | 31.84 | 32.79 | 31.25 | 31.83 | 76,060 | +0.09(+0.28%) |
Feb 05, 2014 | 33.99 | 35.84 | 31.28 | 31.74 | 307,797 | -2.26(-6.65%) |
Feb 04, 2014 | 34.11 | 34.74 | 33.78 | 34.00 | 101,860 | -0.07(-0.21%) |
Feb 03, 2014 | 33.64 | 35.73 | 33.00 | 34.07 | 150,126 | -0.84(-2.41%) |
Jan 31, 2014 | 32.64 | 35.62 | 32.63 | 34.91 | 178,845 | +1.86(+5.63%) |
Jan 30, 2014 | 31.42 | 33.77 | 30.46 | 33.05 | 103,247 | +1.77(+5.66%) |
Jan 29, 2014 | 30.00 | 32.21 | 29.75 | 31.28 | 164,005 | +1.29(+4.30%) |
Jan 28, 2014 | 29.77 | 30.86 | 29.77 | 29.99 | 100,674 | +0.06(+0.20%) |
Jan 27, 2014 | 30.53 | 31.00 | 29.60 | 29.93 | 144,193 | -0.61(-2.00%) |
Jan 24, 2014 | 31.02 | 31.25 | 30.30 | 30.54 | 140,443 | -0.47(-1.52%) |
Jan 23, 2014 | 31.79 | 32.19 | 29.71 | 31.01 | 166,192 | -0.79(-2.48%) |
Jan 22, 2014 | 27.59 | 32.35 | 27.59 | 31.80 | 221,920 | +4.49(+16.44%) |
Jan 21, 2014 | 27.32 | 28.25 | 26.79 | 27.31 | 102,054 | +0.30(+1.11%) |
Jan 17, 2014 | 25.88 | 27.01 | 27.01 | 27.01 | 237,300 | +1.21(+4.69%) |
Jan 16, 2014 | 24.28 | 25.98 | 24.28 | 25.80 | 174,034 | +1.61(+6.66%) |
Jan 15, 2014 | 23.01 | 25.96 | 23.01 | 24.19 | 261,612 | +1.18(+5.13%) |
Jan 14, 2014 | 21.55 | 23.82 | 21.52 | 23.01 | 119,303 | +1.44(+6.68%) |
Jan 13, 2014 | 21.40 | 21.61 | 21.13 | 21.57 | 45,430 | -0.01(-0.05%) |
Jan 10, 2014 | 21.82 | 22.99 | 21.45 | 21.58 | 61,215 | -0.15(-0.69%) |
Jan 09, 2014 | 22.29 | 22.58 | 21.21 | 21.73 | 51,450 | -0.42(-1.90%) |
Jan 08, 2014 | 22.72 | 23.72 | 22.06 | 22.15 | 55,885 | -0.58(-2.55%) |
Jan 07, 2014 | 21.56 | 23.18 | 21.56 | 22.73 | 55,453 | -0.01(-0.04%) |
Jan 06, 2014 | 22.99 | 24.03 | 22.56 | 22.74 | 84,360 | +0.01(+0.04%) |
Jan 03, 2014 | 23.12 | 23.12 | 22.13 | 22.73 | 36,337 | -0.28(-1.22%) |
Jan 02, 2014 | 23.93 | 24.08 | 22.87 | 23.01 | 158,135 | +0.09(+0.39%) |
Dec 31, 2013 | 22.20 | 22.92 | 22.92 | 22.92 | 116,400 | +0.84(+3.80%) |
Dec 30, 2013 | 21.88 | 23.19 | 21.13 | 22.08 | 99,746 | -0.02(-0.09%) |
Dec 27, 2013 | 22.54 | 22.78 | 21.41 | 22.10 | 103,219 | -0.34(-1.52%) |
Dec 26, 2013 | 23.56 | 23.62 | 22.17 | 22.44 | 175,728 | -0.96(-4.10%) |
Dec 24, 2013 | 23.80 | 23.86 | 23.24 | 23.40 | 51,511 | -0.46(-1.93%) |
Dec 23, 2013 | 25.24 | 25.25 | 23.83 | 23.86 | 113,789 | -0.22(-0.91%) |
Dec 20, 2013 | 24.00 | 24.59 | 23.59 | 24.08 | 1,490,644 | +0.12(+0.50%) |
Dec 19, 2013 | 23.82 | 25.69 | 23.30 | 23.96 | 250,848 | +0.30(+1.27%) |
Dec 18, 2013 | 23.31 | 24.48 | 23.30 | 23.66 | 276,360 | +0.11(+0.47%) |
Dec 17, 2013 | 21.30 | 24.22 | 21.30 | 23.55 | 364,405 | +2.50(+11.88%) |
Dec 16, 2013 | 20.17 | 21.43 | 19.58 | 21.05 | 191,258 | +1.09(+5.46%) |
Dec 13, 2013 | 18.35 | 20.32 | 17.95 | 19.96 | 218,482 | +1.76(+9.67%) |
Dec 12, 2013 | 17.79 | 18.76 | 16.82 | 18.20 | 208,619 | +0.51(+2.88%) |
Dec 11, 2013 | 18.11 | 19.05 | 17.24 | 17.69 | 148,180 | -0.52(-2.86%) |
Dec 10, 2013 | 18.51 | 18.79 | 17.76 | 18.21 | 133,309 | -0.10(-0.55%) |
Dec 09, 2013 | 17.76 | 18.60 | 17.51 | 18.31 | 356,887 | +1.40(+8.28%) |
Dec 06, 2013 | 16.09 | 16.98 | 16.05 | 16.91 | 0 | +0.88(+5.49%) |
Dec 05, 2013 | 16.11 | 16.35 | 16.00 | 16.03 | 0 | -0.08(-0.50%) |
Dec 04, 2013 | 16.20 | 16.20 | 15.96 | 16.11 | 0 | -0.03(-0.19%) |
Dec 03, 2013 | 16.30 | 16.50 | 16.00 | 16.14 | 0 | -0.04(-0.25%) |
Dec 02, 2013 | 16.62 | 17.05 | 16.02 | 16.18 | 0 | -0.11(-0.68%) |
Nov 29, 2013 | 16.23 | 16.84 | 16.02 | 16.29 | 0 | +0.08(+0.49%) |
Nov 27, 2013 | 16.00 | 16.21 | 16.00 | 16.21 | 0 | +0.21(+1.31%) |
Nov 26, 2013 | 16.00 | 16.14 | 15.82 | 16.00 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 16.02 | 16.19 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 16.06 | 16.10 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 16.09 | 16.19 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 16.00 | 16.10 | 15.94 | 16.00 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 16.03 | 16.56 | 15.87 | 16.00 | 0 | -0.03(-0.17%) |
Nov 18, 2013 | 16.01 | 16.03 | 15.95 | 16.03 | 0 | +0.03(+0.17%) |
Nov 15, 2013 | 16.05 | 16.61 | 16.00 | 16.00 | 0 | -0.01(-0.06%) |
Nov 14, 2013 | 16.00 | 16.05 | 15.93 | 16.01 | 0 | +0.01(+0.06%) |
Nov 12, 2013 | 16.02 | 16.24 | 15.84 | 16.00 | 0 | -0.07(-0.44%) |
Nov 11, 2013 | 16.62 | 16.62 | 16.00 | 16.07 | 0 | -0.17(-1.05%) |
Nov 08, 2013 | 15.90 | 16.38 | 15.50 | 16.24 | 0 | +0.26(+1.63%) |
Nov 07, 2013 | 16.00 | 16.05 | 15.81 | 15.98 | 0 | -0.07(-0.44%) |