Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.05 | 22.86 | 21.99 | 22.80 | 581,606 | +0.83(+3.78%) |
May 29, 2014 | 21.88 | 22.35 | 21.62 | 21.97 | 292,511 | +0.26(+1.20%) |
May 28, 2014 | 21.46 | 21.96 | 21.41 | 21.71 | 311,856 | +0.18(+0.84%) |
May 27, 2014 | 21.34 | 21.72 | 20.99 | 21.53 | 461,841 | +0.43(+2.04%) |
May 23, 2014 | 21.45 | 21.10 | 21.10 | 21.10 | 314,700 | -0.32(-1.49%) |
May 22, 2014 | 20.99 | 21.49 | 20.85 | 21.42 | 153,150 | +0.54(+2.59%) |
May 21, 2014 | 21.09 | 21.26 | 20.81 | 20.88 | 232,925 | -0.17(-0.81%) |
May 20, 2014 | 21.95 | 21.95 | 20.83 | 21.05 | 421,341 | -0.90(-4.10%) |
May 19, 2014 | 21.35 | 22.10 | 21.23 | 21.95 | 250,981 | +0.45(+2.09%) |
May 16, 2014 | 21.16 | 21.50 | 21.01 | 21.50 | 234,583 | +0.30(+1.42%) |
May 15, 2014 | 21.40 | 21.41 | 20.51 | 21.20 | 400,432 | -0.35(-1.62%) |
May 14, 2014 | 21.55 | 21.66 | 21.24 | 21.55 | 259,691 | +0.00(+0.00%) |
May 13, 2014 | 21.93 | 22.03 | 21.50 | 21.55 | 181,949 | -0.37(-1.69%) |
May 12, 2014 | 21.74 | 22.07 | 21.54 | 21.92 | 250,944 | +0.33(+1.53%) |
May 09, 2014 | 20.76 | 21.75 | 20.51 | 21.59 | 344,644 | +0.72(+3.45%) |
May 08, 2014 | 21.12 | 21.69 | 20.29 | 20.87 | 413,764 | -0.60(-2.79%) |
May 07, 2014 | 21.96 | 22.15 | 21.07 | 21.47 | 367,564 | -0.52(-2.37%) |
May 06, 2014 | 22.11 | 22.48 | 21.86 | 21.99 | 502,699 | -0.24(-1.08%) |
May 05, 2014 | 22.61 | 22.94 | 22.11 | 22.23 | 653,360 | -0.48(-2.11%) |
May 02, 2014 | 22.61 | 23.03 | 22.28 | 22.71 | 787,902 | +0.05(+0.22%) |
May 01, 2014 | 22.98 | 23.14 | 21.61 | 22.66 | 1,584,445 | -1.03(-4.35%) |
Apr 30, 2014 | 23.91 | 23.91 | 23.25 | 23.69 | 624,076 | -0.28(-1.17%) |
Apr 29, 2014 | 24.03 | 24.39 | 23.45 | 23.97 | 228,306 | -0.03(-0.13%) |
Apr 28, 2014 | 24.80 | 24.80 | 23.64 | 24.00 | 416,478 | -0.69(-2.79%) |
Apr 25, 2014 | 24.94 | 25.13 | 24.54 | 24.69 | 254,980 | -0.39(-1.56%) |
Apr 24, 2014 | 25.51 | 25.63 | 25.04 | 25.08 | 219,280 | -0.22(-0.87%) |
Apr 23, 2014 | 25.35 | 25.53 | 25.20 | 25.30 | 194,084 | -0.16(-0.63%) |
Apr 22, 2014 | 25.06 | 25.56 | 24.85 | 25.46 | 273,413 | +0.52(+2.06%) |
Apr 21, 2014 | 24.75 | 25.06 | 24.34 | 24.95 | 168,172 | +0.30(+1.24%) |
Apr 17, 2014 | 24.42 | 24.64 | 24.64 | 24.64 | 235,800 | +0.16(+0.65%) |
Apr 16, 2014 | 24.54 | 24.90 | 24.15 | 24.48 | 248,554 | +0.21(+0.87%) |
Apr 15, 2014 | 24.17 | 24.53 | 23.70 | 24.27 | 416,074 | +0.29(+1.21%) |
Apr 14, 2014 | 23.81 | 24.20 | 23.56 | 23.98 | 343,254 | +0.32(+1.35%) |
Apr 11, 2014 | 23.63 | 24.18 | 23.24 | 23.66 | 361,177 | -0.28(-1.17%) |
Apr 10, 2014 | 24.66 | 24.89 | 23.51 | 23.94 | 482,374 | -0.64(-2.60%) |
Apr 09, 2014 | 23.85 | 24.61 | 23.84 | 24.58 | 397,656 | +0.77(+3.23%) |
Apr 08, 2014 | 24.70 | 24.70 | 23.56 | 23.81 | 500,229 | -0.31(-1.29%) |
Apr 07, 2014 | 25.11 | 25.11 | 23.87 | 24.12 | 562,817 | -0.99(-3.94%) |
Apr 04, 2014 | 26.18 | 26.21 | 24.86 | 25.11 | 351,526 | -0.86(-3.31%) |
Apr 03, 2014 | 26.10 | 26.26 | 25.57 | 25.97 | 415,192 | -0.03(-0.12%) |
Apr 02, 2014 | 26.31 | 26.55 | 25.78 | 26.00 | 265,710 | -0.20(-0.76%) |
Apr 01, 2014 | 26.15 | 26.57 | 25.93 | 26.20 | 1,352,116 | +0.16(+0.61%) |
Mar 31, 2014 | 25.90 | 26.26 | 25.70 | 26.04 | 352,712 | +0.34(+1.32%) |
Mar 28, 2014 | 25.78 | 26.32 | 25.41 | 25.70 | 374,939 | -0.07(-0.27%) |
Mar 27, 2014 | 26.43 | 26.58 | 25.40 | 25.77 | 406,804 | -0.57(-2.16%) |
Mar 26, 2014 | 27.29 | 27.55 | 26.29 | 26.34 | 306,079 | -0.84(-3.09%) |
Mar 25, 2014 | 27.59 | 27.72 | 26.99 | 27.18 | 552,302 | -0.22(-0.80%) |
Mar 24, 2014 | 27.88 | 27.88 | 26.75 | 27.40 | 600,339 | +0.56(+2.09%) |
Mar 21, 2014 | 27.47 | 27.48 | 26.68 | 26.84 | 790,665 | +0.64(+2.44%) |
Mar 20, 2014 | 26.79 | 27.16 | 25.77 | 26.20 | 579,489 | -0.56(-2.09%) |
Mar 19, 2014 | 25.63 | 27.10 | 25.57 | 26.76 | 1,135,918 | +1.02(+3.96%) |
Mar 18, 2014 | 25.72 | 25.93 | 25.26 | 25.74 | 1,560,485 | +0.14(+0.55%) |
Mar 17, 2014 | 26.09 | 26.34 | 25.42 | 25.60 | 552,396 | -0.41(-1.58%) |
Mar 14, 2014 | 26.72 | 27.02 | 25.89 | 26.01 | 582,009 | -0.89(-3.31%) |
Mar 13, 2014 | 29.40 | 29.40 | 26.69 | 26.90 | 1,509,600 | -2.93(-9.82%) |
Mar 12, 2014 | 29.76 | 29.99 | 29.65 | 29.83 | 153,614 | -0.13(-0.43%) |
Mar 11, 2014 | 29.65 | 30.46 | 29.50 | 29.96 | 283,664 | +0.26(+0.88%) |
Mar 10, 2014 | 29.40 | 29.89 | 29.26 | 29.70 | 336,890 | +0.24(+0.81%) |
Mar 07, 2014 | 30.75 | 30.75 | 29.08 | 29.46 | 195,834 | -0.16(-0.54%) |
Mar 06, 2014 | 29.25 | 29.75 | 29.02 | 29.62 | 308,865 | +0.47(+1.61%) |
Mar 05, 2014 | 28.47 | 29.24 | 28.14 | 29.15 | 348,347 | +0.70(+2.46%) |
Mar 04, 2014 | 27.96 | 28.48 | 27.65 | 28.45 | 414,747 | +0.72(+2.60%) |