Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.39 | 23.39 | 23.00 | 23.10 | 757,069 | -0.21(-0.89%) |
May 29, 2014 | 23.22 | 23.83 | 23.13 | 23.31 | 540,123 | +0.13(+0.55%) |
May 28, 2014 | 23.13 | 23.27 | 22.97 | 23.18 | 565,576 | -0.03(-0.14%) |
May 27, 2014 | 22.98 | 23.37 | 22.76 | 23.21 | 722,171 | +0.36(+1.59%) |
May 23, 2014 | 22.51 | 22.85 | 22.85 | 22.85 | 625,372 | +0.21(+0.93%) |
May 22, 2014 | 22.46 | 22.96 | 22.44 | 22.64 | 232,561 | +0.19(+0.86%) |
May 21, 2014 | 22.70 | 22.89 | 22.21 | 22.45 | 498,459 | -0.08(-0.35%) |
May 20, 2014 | 22.88 | 23.08 | 22.35 | 22.52 | 742,729 | -0.49(-2.11%) |
May 19, 2014 | 22.52 | 23.22 | 22.52 | 23.01 | 661,472 | +0.41(+1.83%) |
May 16, 2014 | 22.66 | 22.78 | 22.26 | 22.60 | 466,627 | -0.01(-0.04%) |
May 15, 2014 | 22.37 | 22.78 | 21.85 | 22.61 | 827,398 | +0.12(+0.55%) |
May 14, 2014 | 23.24 | 23.28 | 22.41 | 22.48 | 844,564 | -0.88(-3.79%) |
May 13, 2014 | 23.43 | 23.80 | 23.28 | 23.37 | 1,027,079 | -0.05(-0.23%) |
May 12, 2014 | 22.75 | 23.67 | 22.65 | 23.42 | 706,014 | +0.76(+3.36%) |
May 09, 2014 | 22.38 | 23.02 | 22.33 | 22.66 | 714,606 | +0.06(+0.26%) |
May 08, 2014 | 22.77 | 23.27 | 22.57 | 22.60 | 880,966 | -0.12(-0.54%) |
May 07, 2014 | 22.12 | 22.80 | 22.03 | 22.73 | 1,148,177 | +0.70(+3.18%) |
May 06, 2014 | 22.09 | 22.40 | 21.97 | 22.02 | 1,076,921 | -0.31(-1.40%) |
May 05, 2014 | 22.21 | 22.67 | 22.14 | 22.34 | 866,761 | -0.16(-0.69%) |
May 02, 2014 | 22.64 | 23.22 | 22.40 | 22.49 | 1,343,176 | -0.14(-0.63%) |
May 01, 2014 | 21.61 | 22.90 | 21.57 | 22.63 | 2,390,956 | +0.98(+4.53%) |
Apr 30, 2014 | 19.82 | 22.10 | 17.45 | 21.65 | 11,844,431 | -5.13(-19.15%) |
Apr 29, 2014 | 27.48 | 28.05 | 26.69 | 26.78 | 972,198 | -0.44(-1.63%) |
Apr 28, 2014 | 28.14 | 28.43 | 27.12 | 27.23 | 665,386 | -0.94(-3.34%) |
Apr 25, 2014 | 28.92 | 29.31 | 27.99 | 28.17 | 375,500 | -0.99(-3.38%) |
Apr 24, 2014 | 29.40 | 29.40 | 28.68 | 29.15 | 375,160 | +0.02(+0.06%) |
Apr 23, 2014 | 29.32 | 29.68 | 28.85 | 29.13 | 528,353 | -0.29(-0.98%) |
Apr 22, 2014 | 28.87 | 29.73 | 28.38 | 29.42 | 348,182 | +0.54(+1.86%) |
Apr 21, 2014 | 28.31 | 29.21 | 28.29 | 28.89 | 556,775 | +0.73(+2.59%) |
Apr 17, 2014 | 27.88 | 28.16 | 28.16 | 28.16 | 619,483 | +0.13(+0.46%) |
Apr 16, 2014 | 27.97 | 28.13 | 27.52 | 28.03 | 512,530 | +0.21(+0.74%) |
Apr 15, 2014 | 27.58 | 27.98 | 26.73 | 27.82 | 701,377 | +0.34(+1.23%) |
Apr 14, 2014 | 27.87 | 28.03 | 27.10 | 27.48 | 439,132 | -0.11(-0.40%) |
Apr 11, 2014 | 28.30 | 28.70 | 27.47 | 27.59 | 398,375 | -0.98(-3.43%) |
Apr 10, 2014 | 29.64 | 29.64 | 28.55 | 28.57 | 371,897 | -1.18(-3.96%) |
Apr 09, 2014 | 29.40 | 29.80 | 29.17 | 29.75 | 251,222 | +0.52(+1.77%) |
Apr 08, 2014 | 28.53 | 29.31 | 28.10 | 29.24 | 483,205 | +0.74(+2.61%) |
Apr 07, 2014 | 28.82 | 29.24 | 27.97 | 28.49 | 416,571 | -0.47(-1.61%) |
Apr 04, 2014 | 30.56 | 30.56 | 28.68 | 28.96 | 411,147 | -1.37(-4.52%) |
Apr 03, 2014 | 30.58 | 30.85 | 30.16 | 30.33 | 321,383 | -0.20(-0.66%) |
Apr 02, 2014 | 30.21 | 30.73 | 30.12 | 30.53 | 318,447 | +0.00(+0.00%) |
Apr 01, 2014 | 30.28 | 30.67 | 29.99 | 30.53 | 424,411 | +0.38(+1.25%) |
Mar 31, 2014 | 29.73 | 30.56 | 29.23 | 30.16 | 495,800 | +0.69(+2.33%) |
Mar 28, 2014 | 29.52 | 30.22 | 29.32 | 29.47 | 308,249 | -0.05(-0.19%) |
Mar 27, 2014 | 29.70 | 30.17 | 29.30 | 29.52 | 401,625 | -0.21(-0.71%) |
Mar 26, 2014 | 30.80 | 30.90 | 29.72 | 29.73 | 1,015,954 | -0.79(-2.60%) |
Mar 25, 2014 | 31.00 | 31.40 | 30.45 | 30.53 | 555,207 | -0.26(-0.85%) |
Mar 24, 2014 | 30.65 | 31.00 | 29.92 | 30.79 | 859,720 | +0.24(+0.78%) |
Mar 21, 2014 | 30.98 | 31.57 | 30.39 | 30.55 | 822,383 | -0.16(-0.52%) |
Mar 20, 2014 | 29.85 | 30.85 | 29.82 | 30.71 | 499,543 | +0.88(+2.93%) |
Mar 19, 2014 | 30.49 | 30.67 | 29.56 | 29.84 | 342,857 | -0.67(-2.19%) |
Mar 18, 2014 | 29.17 | 30.75 | 29.11 | 30.50 | 935,541 | +1.34(+4.61%) |
Mar 17, 2014 | 28.79 | 29.50 | 28.62 | 29.16 | 543,716 | +0.62(+2.18%) |
Mar 14, 2014 | 28.21 | 28.67 | 27.99 | 28.54 | 373,999 | +0.27(+0.94%) |
Mar 13, 2014 | 29.19 | 29.25 | 28.09 | 28.27 | 579,663 | -0.82(-2.82%) |
Mar 12, 2014 | 28.68 | 29.31 | 28.56 | 29.09 | 442,598 | +0.29(+1.02%) |
Mar 11, 2014 | 29.21 | 29.49 | 28.62 | 28.80 | 293,859 | -0.33(-1.13%) |
Mar 10, 2014 | 29.11 | 29.64 | 28.85 | 29.13 | 344,288 | -0.06(-0.22%) |
Mar 07, 2014 | 29.35 | 29.44 | 29.02 | 29.19 | 426,706 | -0.08(-0.28%) |
Mar 06, 2014 | 28.86 | 29.34 | 28.81 | 29.28 | 464,040 | +0.40(+1.40%) |
Mar 05, 2014 | 28.04 | 29.31 | 27.97 | 28.87 | 792,414 | +1.08(+3.89%) |
Mar 04, 2014 | 27.14 | 28.30 | 27.05 | 27.79 | 711,175 | +1.00(+3.75%) |