Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.33 | 23.33 | 22.94 | 23.05 | 758,867 | -0.21(-0.89%) |
May 29, 2014 | 23.17 | 23.77 | 23.07 | 23.25 | 541,406 | +0.13(+0.55%) |
May 28, 2014 | 23.07 | 23.22 | 22.91 | 23.12 | 566,919 | -0.03(-0.14%) |
May 27, 2014 | 22.93 | 23.31 | 22.71 | 23.16 | 723,885 | +0.36(+1.59%) |
May 23, 2014 | 22.45 | 22.79 | 22.79 | 22.79 | 626,857 | +0.21(+0.93%) |
May 22, 2014 | 22.41 | 22.91 | 22.38 | 22.58 | 233,113 | +0.19(+0.86%) |
May 21, 2014 | 22.64 | 22.84 | 22.15 | 22.39 | 499,642 | -0.08(-0.35%) |
May 20, 2014 | 22.82 | 23.03 | 22.30 | 22.47 | 744,493 | -0.48(-2.11%) |
May 19, 2014 | 22.47 | 23.17 | 22.47 | 22.95 | 663,043 | +0.41(+1.83%) |
May 16, 2014 | 22.61 | 22.73 | 22.21 | 22.54 | 467,735 | -0.01(-0.04%) |
May 15, 2014 | 22.31 | 22.73 | 21.80 | 22.55 | 829,362 | +0.12(+0.55%) |
May 14, 2014 | 23.18 | 23.22 | 22.36 | 22.43 | 846,570 | -0.88(-3.79%) |
May 13, 2014 | 23.37 | 23.75 | 23.22 | 23.31 | 1,029,517 | -0.05(-0.23%) |
May 12, 2014 | 22.69 | 23.61 | 22.59 | 23.37 | 707,690 | +0.76(+3.36%) |
May 09, 2014 | 22.33 | 22.97 | 22.27 | 22.61 | 716,303 | +0.06(+0.26%) |
May 08, 2014 | 22.72 | 23.21 | 22.52 | 22.55 | 883,057 | -0.12(-0.54%) |
May 07, 2014 | 22.06 | 22.74 | 21.98 | 22.67 | 1,150,903 | +0.70(+3.19%) |
May 06, 2014 | 22.04 | 22.35 | 21.92 | 21.97 | 1,079,478 | -0.31(-1.40%) |
May 05, 2014 | 22.15 | 22.62 | 22.09 | 22.28 | 868,819 | -0.16(-0.69%) |
May 02, 2014 | 22.58 | 23.17 | 22.35 | 22.44 | 1,346,365 | -0.14(-0.63%) |
May 01, 2014 | 21.56 | 22.85 | 21.51 | 22.58 | 2,396,632 | +0.98(+4.53%) |
Apr 30, 2014 | 19.77 | 22.05 | 17.41 | 21.60 | 11,872,550 | -5.12(-19.15%) |
Apr 29, 2014 | 27.41 | 27.99 | 26.62 | 26.72 | 974,506 | -0.44(-1.63%) |
Apr 28, 2014 | 28.08 | 28.37 | 27.06 | 27.16 | 666,965 | -0.94(-3.34%) |
Apr 25, 2014 | 28.85 | 29.24 | 27.93 | 28.10 | 376,392 | -0.98(-3.38%) |
Apr 24, 2014 | 29.33 | 29.34 | 28.61 | 29.08 | 376,050 | +0.02(+0.06%) |
Apr 23, 2014 | 29.25 | 29.61 | 28.78 | 29.07 | 529,608 | -0.29(-0.98%) |
Apr 22, 2014 | 28.80 | 29.66 | 28.32 | 29.35 | 349,008 | +0.54(+1.86%) |
Apr 21, 2014 | 28.24 | 29.14 | 28.22 | 28.82 | 558,097 | +0.73(+2.59%) |
Apr 17, 2014 | 27.81 | 28.09 | 28.09 | 28.09 | 620,953 | +0.13(+0.46%) |
Apr 16, 2014 | 27.91 | 28.07 | 27.45 | 27.96 | 513,747 | +0.21(+0.74%) |
Apr 15, 2014 | 27.51 | 27.92 | 26.67 | 27.76 | 703,042 | +0.34(+1.23%) |
Apr 14, 2014 | 27.81 | 27.96 | 27.03 | 27.42 | 440,175 | -0.11(-0.40%) |
Apr 11, 2014 | 28.23 | 28.63 | 27.41 | 27.53 | 399,321 | -0.98(-3.43%) |
Apr 10, 2014 | 29.57 | 29.57 | 28.48 | 28.51 | 372,780 | -1.18(-3.96%) |
Apr 09, 2014 | 29.34 | 29.73 | 29.10 | 29.68 | 251,818 | +0.52(+1.77%) |
Apr 08, 2014 | 28.46 | 29.24 | 28.03 | 29.17 | 484,352 | +0.74(+2.61%) |
Apr 07, 2014 | 28.75 | 29.17 | 27.90 | 28.43 | 417,560 | -0.47(-1.61%) |
Apr 04, 2014 | 30.48 | 30.48 | 28.61 | 28.89 | 412,123 | -1.37(-4.52%) |
Apr 03, 2014 | 30.51 | 30.78 | 30.09 | 30.26 | 322,146 | -0.20(-0.66%) |
Apr 02, 2014 | 30.14 | 30.66 | 30.04 | 30.46 | 319,203 | +0.00(+0.00%) |
Apr 01, 2014 | 30.21 | 30.59 | 29.92 | 30.46 | 425,418 | +0.38(+1.25%) |
Mar 31, 2014 | 29.66 | 30.49 | 29.16 | 30.09 | 496,977 | +0.69(+2.33%) |
Mar 28, 2014 | 29.45 | 30.14 | 29.25 | 29.40 | 308,981 | -0.05(-0.19%) |
Mar 27, 2014 | 29.63 | 30.10 | 29.23 | 29.45 | 402,579 | -0.21(-0.71%) |
Mar 26, 2014 | 30.73 | 30.83 | 29.65 | 29.66 | 1,018,366 | -0.79(-2.60%) |
Mar 25, 2014 | 30.92 | 31.33 | 30.38 | 30.46 | 556,525 | -0.26(-0.85%) |
Mar 24, 2014 | 30.57 | 30.92 | 29.85 | 30.72 | 861,761 | +0.24(+0.78%) |
Mar 21, 2014 | 30.91 | 31.50 | 30.32 | 30.48 | 824,335 | -0.16(-0.52%) |
Mar 20, 2014 | 29.78 | 30.78 | 29.75 | 30.64 | 500,729 | +0.87(+2.93%) |
Mar 19, 2014 | 30.41 | 30.59 | 29.49 | 29.77 | 343,671 | -0.67(-2.19%) |
Mar 18, 2014 | 29.10 | 30.68 | 29.04 | 30.43 | 937,762 | +1.34(+4.61%) |
Mar 17, 2014 | 28.72 | 29.43 | 28.55 | 29.09 | 545,007 | +0.62(+2.18%) |
Mar 14, 2014 | 28.15 | 28.60 | 27.92 | 28.47 | 374,887 | +0.27(+0.94%) |
Mar 13, 2014 | 29.12 | 29.18 | 28.02 | 28.21 | 581,040 | -0.82(-2.82%) |
Mar 12, 2014 | 28.61 | 29.24 | 28.49 | 29.02 | 443,649 | +0.29(+1.02%) |
Mar 11, 2014 | 29.14 | 29.42 | 28.55 | 28.73 | 294,557 | -0.33(-1.13%) |
Mar 10, 2014 | 29.04 | 29.57 | 28.79 | 29.06 | 345,106 | -0.06(-0.22%) |
Mar 07, 2014 | 29.28 | 29.37 | 28.95 | 29.12 | 427,719 | -0.08(-0.28%) |
Mar 06, 2014 | 28.80 | 29.27 | 28.74 | 29.21 | 465,142 | +0.40(+1.40%) |
Mar 05, 2014 | 27.98 | 29.24 | 27.90 | 28.80 | 794,296 | +1.08(+3.89%) |
Mar 04, 2014 | 27.07 | 28.23 | 26.98 | 27.73 | 712,863 | +1.00(+3.75%) |