Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.76 | 23.76 | 23.27 | 23.47 | 505,240 | -0.30(-1.26%) |
May 29, 2014 | 23.57 | 23.95 | 23.42 | 23.77 | 376,439 | +0.23(+0.98%) |
May 28, 2014 | 23.99 | 24.10 | 23.50 | 23.54 | 333,255 | -0.43(-1.79%) |
May 27, 2014 | 23.52 | 24.06 | 23.46 | 23.97 | 666,029 | +0.60(+2.57%) |
May 23, 2014 | 22.87 | 23.37 | 23.37 | 23.37 | 271,500 | +0.39(+1.70%) |
May 22, 2014 | 22.78 | 23.11 | 22.68 | 22.98 | 118,045 | +0.28(+1.23%) |
May 21, 2014 | 22.64 | 23.03 | 22.44 | 22.70 | 333,682 | +0.15(+0.67%) |
May 20, 2014 | 22.93 | 22.95 | 22.37 | 22.55 | 518,645 | -0.43(-1.87%) |
May 19, 2014 | 22.56 | 23.33 | 22.56 | 22.98 | 437,633 | +0.21(+0.92%) |
May 16, 2014 | 22.15 | 22.79 | 21.98 | 22.77 | 532,630 | +0.60(+2.71%) |
May 15, 2014 | 22.88 | 22.93 | 21.97 | 22.17 | 637,034 | -0.85(-3.69%) |
May 14, 2014 | 23.40 | 23.47 | 22.98 | 23.02 | 385,865 | -0.41(-1.75%) |
May 13, 2014 | 23.19 | 23.54 | 23.17 | 23.43 | 523,154 | +0.26(+1.12%) |
May 12, 2014 | 22.85 | 23.47 | 22.77 | 23.17 | 483,786 | +0.45(+1.98%) |
May 09, 2014 | 22.53 | 22.86 | 22.25 | 22.72 | 616,006 | +0.04(+0.18%) |
May 08, 2014 | 23.23 | 23.62 | 22.67 | 22.68 | 532,663 | -0.57(-2.45%) |
May 07, 2014 | 23.49 | 23.71 | 22.93 | 23.25 | 851,363 | -0.29(-1.23%) |
May 06, 2014 | 23.83 | 24.18 | 23.50 | 23.54 | 742,601 | -0.35(-1.47%) |
May 05, 2014 | 23.85 | 24.44 | 23.61 | 23.89 | 636,322 | -0.27(-1.12%) |
May 02, 2014 | 24.06 | 24.58 | 23.96 | 24.16 | 543,473 | +0.14(+0.58%) |
May 01, 2014 | 24.35 | 24.63 | 23.92 | 24.02 | 678,079 | -0.35(-1.44%) |
Apr 30, 2014 | 23.67 | 24.39 | 23.51 | 24.37 | 702,629 | +0.61(+2.57%) |
Apr 29, 2014 | 24.38 | 24.38 | 23.58 | 23.76 | 1,060,501 | -0.45(-1.86%) |
Apr 28, 2014 | 25.09 | 25.24 | 23.78 | 24.21 | 1,017,079 | -0.82(-3.28%) |
Apr 25, 2014 | 25.25 | 25.49 | 25.00 | 25.03 | 1,255,236 | -0.43(-1.69%) |
Apr 24, 2014 | 25.79 | 25.79 | 25.25 | 25.46 | 1,261,671 | -0.15(-0.59%) |
Apr 23, 2014 | 25.86 | 25.97 | 24.81 | 25.61 | 2,591,186 | -3.32(-11.48%) |
Apr 22, 2014 | 28.69 | 29.10 | 28.52 | 28.93 | 969,409 | +0.33(+1.15%) |
Apr 21, 2014 | 29.08 | 29.20 | 28.32 | 28.60 | 622,008 | -0.40(-1.38%) |
Apr 17, 2014 | 28.74 | 29.00 | 29.00 | 29.00 | 361,900 | +0.11(+0.38%) |
Apr 16, 2014 | 28.24 | 28.89 | 28.16 | 28.89 | 369,393 | +0.96(+3.44%) |
Apr 15, 2014 | 28.03 | 28.36 | 27.00 | 27.93 | 499,167 | -0.06(-0.21%) |
Apr 14, 2014 | 28.22 | 28.55 | 27.53 | 27.99 | 535,606 | +0.15(+0.54%) |
Apr 11, 2014 | 28.31 | 28.34 | 27.66 | 27.84 | 806,751 | -0.69(-2.42%) |
Apr 10, 2014 | 30.13 | 30.18 | 28.28 | 28.53 | 661,007 | -1.72(-5.69%) |
Apr 09, 2014 | 29.73 | 30.27 | 29.62 | 30.25 | 405,033 | +0.55(+1.85%) |
Apr 08, 2014 | 29.69 | 30.18 | 29.27 | 29.70 | 507,105 | -0.01(-0.03%) |
Apr 07, 2014 | 30.19 | 30.37 | 29.35 | 29.71 | 526,668 | -0.72(-2.37%) |
Apr 04, 2014 | 31.32 | 31.32 | 29.82 | 30.43 | 910,191 | -0.69(-2.22%) |
Apr 03, 2014 | 31.60 | 31.71 | 30.55 | 31.12 | 660,698 | -0.47(-1.49%) |
Apr 02, 2014 | 31.32 | 31.69 | 31.22 | 31.59 | 543,514 | +0.40(+1.28%) |
Apr 01, 2014 | 30.56 | 31.20 | 30.47 | 31.19 | 769,299 | +0.73(+2.40%) |
Mar 31, 2014 | 29.10 | 30.49 | 29.07 | 30.46 | 1,553,488 | +1.73(+6.02%) |
Mar 28, 2014 | 28.81 | 29.46 | 28.65 | 28.73 | 528,316 | -0.03(-0.10%) |
Mar 27, 2014 | 29.49 | 29.70 | 28.46 | 28.76 | 947,766 | -0.87(-2.94%) |
Mar 26, 2014 | 30.61 | 30.91 | 29.62 | 29.63 | 600,884 | -0.73(-2.40%) |
Mar 25, 2014 | 30.81 | 31.00 | 29.95 | 30.36 | 613,984 | -0.21(-0.69%) |
Mar 24, 2014 | 30.77 | 31.17 | 30.37 | 30.57 | 711,810 | -0.31(-1.00%) |
Mar 21, 2014 | 31.05 | 31.20 | 30.76 | 30.88 | 694,882 | -0.06(-0.19%) |
Mar 20, 2014 | 31.16 | 31.49 | 30.64 | 30.94 | 431,893 | -0.28(-0.90%) |
Mar 19, 2014 | 31.39 | 31.59 | 30.95 | 31.22 | 524,399 | -0.10(-0.32%) |
Mar 18, 2014 | 30.00 | 31.60 | 29.97 | 31.32 | 1,203,061 | +1.33(+4.43%) |
Mar 17, 2014 | 30.37 | 30.60 | 29.63 | 29.99 | 646,894 | +0.00(+0.00%) |
Mar 14, 2014 | 29.99 | 30.38 | 29.90 | 29.99 | 698,818 | -0.11(-0.37%) |
Mar 13, 2014 | 30.88 | 30.90 | 29.93 | 30.10 | 812,653 | -0.74(-2.40%) |
Mar 12, 2014 | 30.70 | 31.01 | 30.46 | 30.84 | 787,802 | +0.02(+0.06%) |
Mar 11, 2014 | 31.75 | 31.91 | 30.48 | 30.82 | 1,802,762 | -2.24(-6.78%) |
Mar 10, 2014 | 33.39 | 33.84 | 32.89 | 33.06 | 690,084 | -0.26(-0.78%) |
Mar 07, 2014 | 34.45 | 34.48 | 33.24 | 33.32 | 960,206 | -1.11(-3.22%) |
Mar 06, 2014 | 34.98 | 34.98 | 33.98 | 34.43 | 669,762 | -0.50(-1.43%) |
Mar 05, 2014 | 34.95 | 35.00 | 34.47 | 34.93 | 630,443 | -0.01(-0.03%) |
Mar 04, 2014 | 33.95 | 35.20 | 33.76 | 34.94 | 767,868 | +1.52(+4.55%) |