Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.20 | 22.21 | 20.07 | 20.74 | 701,632 | -1.42(-6.41%) |
May 29, 2014 | 22.67 | 22.90 | 22.01 | 22.16 | 278,579 | -0.46(-2.03%) |
May 28, 2014 | 22.50 | 22.79 | 22.08 | 22.62 | 416,086 | +0.02(+0.09%) |
May 27, 2014 | 21.95 | 22.89 | 21.90 | 22.60 | 608,283 | +0.90(+4.15%) |
May 23, 2014 | 21.64 | 21.70 | 21.70 | 21.70 | 363,400 | -0.14(-0.64%) |
May 22, 2014 | 20.69 | 21.97 | 20.32 | 21.84 | 340,785 | +1.18(+5.71%) |
May 21, 2014 | 20.83 | 21.40 | 20.46 | 20.66 | 436,417 | -0.18(-0.86%) |
May 20, 2014 | 21.14 | 21.53 | 20.37 | 20.84 | 564,092 | -0.37(-1.74%) |
May 19, 2014 | 20.66 | 21.65 | 20.17 | 21.21 | 542,754 | +0.29(+1.39%) |
May 16, 2014 | 20.80 | 21.12 | 19.81 | 20.92 | 1,079,183 | +0.24(+1.16%) |
May 15, 2014 | 21.70 | 21.79 | 20.18 | 20.68 | 883,782 | -1.12(-5.14%) |
May 14, 2014 | 22.78 | 23.43 | 21.59 | 21.80 | 742,474 | -1.45(-6.24%) |
May 13, 2014 | 23.50 | 23.95 | 22.78 | 23.25 | 523,184 | -0.23(-0.98%) |
May 12, 2014 | 22.14 | 23.99 | 22.14 | 23.48 | 542,587 | +1.41(+6.39%) |
May 09, 2014 | 21.53 | 22.31 | 21.22 | 22.07 | 371,589 | +0.33(+1.52%) |
May 08, 2014 | 21.66 | 22.58 | 21.13 | 21.74 | 859,155 | -0.26(-1.18%) |
May 07, 2014 | 24.48 | 24.48 | 21.69 | 22.00 | 1,552,423 | -2.83(-11.40%) |
May 06, 2014 | 25.22 | 27.83 | 24.01 | 24.83 | 2,483,424 | -3.68(-12.91%) |
May 05, 2014 | 27.34 | 28.88 | 26.47 | 28.51 | 1,113,760 | +0.91(+3.30%) |
May 02, 2014 | 26.93 | 29.18 | 26.81 | 27.60 | 1,434,458 | +0.80(+2.99%) |
May 01, 2014 | 26.15 | 27.02 | 26.02 | 26.80 | 847,795 | +0.56(+2.13%) |
Apr 30, 2014 | 25.85 | 26.34 | 24.57 | 26.24 | 1,126,279 | +0.11(+0.42%) |
Apr 29, 2014 | 23.67 | 26.26 | 23.44 | 26.13 | 970,916 | +2.64(+11.24%) |
Apr 28, 2014 | 26.00 | 26.49 | 22.23 | 23.49 | 2,440,522 | -2.46(-9.48%) |
Apr 25, 2014 | 29.35 | 29.35 | 25.79 | 25.95 | 963,636 | -3.59(-12.15%) |
Apr 24, 2014 | 30.83 | 30.95 | 27.05 | 29.54 | 1,792,964 | -1.15(-3.75%) |
Apr 23, 2014 | 32.02 | 32.02 | 30.53 | 30.69 | 302,364 | -1.42(-4.42%) |
Apr 22, 2014 | 30.64 | 32.86 | 30.60 | 32.11 | 464,821 | +1.51(+4.93%) |
Apr 21, 2014 | 30.71 | 30.76 | 29.40 | 30.60 | 191,060 | +0.11(+0.36%) |
Apr 17, 2014 | 30.54 | 30.49 | 30.49 | 30.49 | 299,200 | -0.24(-0.78%) |
Apr 16, 2014 | 30.97 | 31.28 | 30.17 | 30.73 | 333,961 | +0.34(+1.12%) |
Apr 15, 2014 | 29.50 | 30.59 | 28.35 | 30.39 | 998,401 | +1.05(+3.58%) |
Apr 14, 2014 | 31.64 | 31.94 | 28.79 | 29.34 | 613,141 | -1.07(-3.52%) |
Apr 11, 2014 | 30.83 | 31.87 | 30.37 | 30.41 | 481,937 | -0.81(-2.59%) |
Apr 10, 2014 | 34.26 | 34.58 | 30.87 | 31.22 | 766,628 | -3.22(-9.35%) |
Apr 09, 2014 | 31.78 | 34.58 | 31.56 | 34.44 | 1,005,497 | +2.60(+8.17%) |
Apr 08, 2014 | 30.36 | 32.53 | 30.35 | 31.84 | 502,541 | +1.58(+5.22%) |
Apr 07, 2014 | 30.87 | 31.87 | 30.14 | 30.26 | 659,285 | -1.03(-3.29%) |
Apr 04, 2014 | 34.90 | 35.32 | 30.52 | 31.29 | 823,845 | -3.45(-9.93%) |
Apr 03, 2014 | 35.78 | 35.98 | 33.47 | 34.74 | 1,011,364 | -1.32(-3.66%) |
Apr 02, 2014 | 37.97 | 37.97 | 35.38 | 36.06 | 868,071 | -1.68(-4.45%) |
Apr 01, 2014 | 37.50 | 39.36 | 37.32 | 37.74 | 477,347 | +0.00(+0.00%) |
Mar 31, 2014 | 37.01 | 39.22 | 37.01 | 37.74 | 557,800 | +0.84(+2.28%) |
Mar 28, 2014 | 36.77 | 37.83 | 36.37 | 36.90 | 466,688 | -0.05(-0.14%) |
Mar 27, 2014 | 36.83 | 37.78 | 35.41 | 36.95 | 782,963 | -0.10(-0.27%) |
Mar 26, 2014 | 39.88 | 40.08 | 36.44 | 37.05 | 714,072 | -2.59(-6.53%) |
Mar 25, 2014 | 39.95 | 40.72 | 39.21 | 39.64 | 511,535 | -0.14(-0.35%) |
Mar 24, 2014 | 41.70 | 41.70 | 38.74 | 39.78 | 989,331 | -1.94(-4.65%) |
Mar 21, 2014 | 43.61 | 44.52 | 41.51 | 41.72 | 575,370 | -1.74(-4.00%) |
Mar 20, 2014 | 44.37 | 44.97 | 43.38 | 43.46 | 286,881 | -1.09(-2.45%) |
Mar 19, 2014 | 44.70 | 45.25 | 44.03 | 44.55 | 239,107 | +0.06(+0.13%) |
Mar 18, 2014 | 44.59 | 44.85 | 44.10 | 44.49 | 235,541 | +0.07(+0.16%) |
Mar 17, 2014 | 44.58 | 44.98 | 44.27 | 44.42 | 309,799 | -0.05(-0.11%) |
Mar 14, 2014 | 44.56 | 45.07 | 44.30 | 44.47 | 579,920 | -0.15(-0.34%) |
Mar 13, 2014 | 45.11 | 45.77 | 44.23 | 44.62 | 564,237 | -0.47(-1.04%) |
Mar 12, 2014 | 44.85 | 45.39 | 44.18 | 45.09 | 567,774 | -0.15(-0.33%) |
Mar 11, 2014 | 45.89 | 47.35 | 44.50 | 45.24 | 782,008 | -0.49(-1.07%) |
Mar 10, 2014 | 47.46 | 47.72 | 44.76 | 45.73 | 623,920 | -2.68(-5.54%) |
Mar 07, 2014 | 48.87 | 48.95 | 47.73 | 48.41 | 261,387 | -0.54(-1.10%) |
Mar 06, 2014 | 48.65 | 49.90 | 47.53 | 48.95 | 707,043 | +0.07(+0.14%) |
Mar 05, 2014 | 46.24 | 48.94 | 45.87 | 48.88 | 817,973 | +2.68(+5.80%) |
Mar 04, 2014 | 46.22 | 48.05 | 44.51 | 46.20 | 1,136,638 | -0.22(-0.47%) |