Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.83 | 23.25 | 20.05 | 20.96 | 4,014,166 | -1.08(-4.90%) |
May 29, 2014 | 22.00 | 22.26 | 21.34 | 22.04 | 2,006,639 | +0.15(+0.69%) |
May 28, 2014 | 21.93 | 22.04 | 20.82 | 21.89 | 1,467,423 | +0.79(+3.74%) |
May 27, 2014 | 21.26 | 21.52 | 20.93 | 21.10 | 832,395 | -0.06(-0.28%) |
May 23, 2014 | 20.15 | 21.16 | 21.16 | 21.16 | 985,900 | +0.97(+4.78%) |
May 22, 2014 | 19.67 | 20.78 | 19.55 | 20.19 | 815,089 | +0.41(+2.10%) |
May 21, 2014 | 20.24 | 20.30 | 19.75 | 19.78 | 805,443 | -0.12(-0.60%) |
May 20, 2014 | 19.22 | 20.04 | 19.22 | 19.90 | 595,689 | +0.69(+3.59%) |
May 19, 2014 | 19.19 | 19.54 | 19.04 | 19.21 | 517,257 | -0.13(-0.67%) |
May 16, 2014 | 18.70 | 19.37 | 18.40 | 19.34 | 943,888 | +0.66(+3.53%) |
May 15, 2014 | 18.15 | 18.80 | 17.76 | 18.68 | 577,885 | +0.46(+2.52%) |
May 14, 2014 | 18.20 | 18.50 | 17.66 | 18.22 | 655,457 | -0.13(-0.71%) |
May 13, 2014 | 19.00 | 19.15 | 18.16 | 18.35 | 512,583 | -0.69(-3.62%) |
May 12, 2014 | 18.28 | 19.11 | 18.23 | 19.04 | 618,342 | +0.81(+4.44%) |
May 09, 2014 | 17.83 | 18.36 | 17.67 | 18.23 | 489,272 | +0.32(+1.79%) |
May 08, 2014 | 17.75 | 18.51 | 17.64 | 17.91 | 912,768 | +0.04(+0.22%) |
May 07, 2014 | 19.21 | 19.28 | 17.11 | 17.87 | 2,393,738 | -1.43(-7.41%) |
May 06, 2014 | 19.54 | 19.80 | 19.12 | 19.30 | 995,762 | -0.37(-1.88%) |
May 05, 2014 | 19.67 | 20.19 | 19.53 | 19.67 | 568,035 | -0.22(-1.11%) |
May 02, 2014 | 19.55 | 19.95 | 19.50 | 19.89 | 814,179 | +0.28(+1.43%) |
May 01, 2014 | 19.00 | 20.42 | 18.95 | 19.61 | 2,301,530 | +0.40(+2.08%) |
Apr 30, 2014 | 18.50 | 19.22 | 18.21 | 19.21 | 2,050,046 | +0.51(+2.73%) |
Apr 29, 2014 | 19.00 | 19.38 | 18.25 | 18.70 | 1,335,720 | -0.17(-0.90%) |
Apr 28, 2014 | 19.74 | 19.90 | 17.85 | 18.87 | 2,908,662 | -0.87(-4.41%) |
Apr 25, 2014 | 20.70 | 20.85 | 19.61 | 19.74 | 1,657,334 | -1.25(-5.96%) |
Apr 24, 2014 | 22.33 | 22.50 | 20.87 | 20.99 | 1,050,511 | -1.16(-5.24%) |
Apr 23, 2014 | 23.15 | 23.37 | 22.10 | 22.15 | 605,905 | -1.01(-4.36%) |
Apr 22, 2014 | 21.95 | 23.59 | 21.93 | 23.16 | 1,251,338 | +1.09(+4.94%) |
Apr 21, 2014 | 22.48 | 22.53 | 21.44 | 22.07 | 904,172 | -0.48(-2.13%) |
Apr 17, 2014 | 22.42 | 22.55 | 22.55 | 22.55 | 1,095,700 | -0.08(-0.35%) |
Apr 16, 2014 | 22.36 | 22.80 | 21.75 | 22.63 | 1,126,185 | +0.48(+2.17%) |
Apr 15, 2014 | 21.61 | 22.32 | 20.96 | 22.15 | 1,794,753 | +0.25(+1.14%) |
Apr 14, 2014 | 20.53 | 22.84 | 20.40 | 21.90 | 4,271,730 | +0.00(+0.00%) |
Apr 11, 2014 | 22.88 | 23.54 | 21.85 | 21.90 | 1,114,005 | -1.36(-5.85%) |
Apr 10, 2014 | 24.25 | 24.25 | 22.40 | 23.26 | 1,813,228 | -0.88(-3.65%) |
Apr 09, 2014 | 23.50 | 24.17 | 23.00 | 24.14 | 1,297,643 | +0.72(+3.07%) |
Apr 08, 2014 | 23.10 | 23.65 | 22.54 | 23.42 | 1,357,478 | +0.37(+1.61%) |
Apr 07, 2014 | 22.86 | 23.32 | 22.50 | 23.05 | 1,215,109 | -0.05(-0.22%) |
Apr 04, 2014 | 24.78 | 25.10 | 21.91 | 23.10 | 4,269,649 | -1.63(-6.59%) |
Apr 03, 2014 | 26.39 | 26.50 | 24.69 | 24.73 | 1,747,156 | -1.66(-6.29%) |
Apr 02, 2014 | 28.39 | 29.06 | 25.85 | 26.39 | 2,764,002 | +0.10(+0.38%) |
Apr 01, 2014 | 26.70 | 27.08 | 26.04 | 26.29 | 1,136,858 | -0.41(-1.54%) |
Mar 31, 2014 | 26.90 | 27.10 | 26.35 | 26.70 | 718,660 | -0.21(-0.78%) |
Mar 28, 2014 | 26.05 | 26.92 | 25.84 | 26.91 | 992,158 | +0.91(+3.50%) |
Mar 27, 2014 | 26.20 | 26.70 | 25.37 | 26.00 | 1,458,323 | -0.27(-1.03%) |
Mar 26, 2014 | 26.85 | 27.13 | 25.21 | 26.27 | 7,965,034 | -1.00(-3.67%) |
Mar 25, 2014 | 27.00 | 28.83 | 26.64 | 27.27 | 2,542,790 | -0.12(-0.44%) |
Mar 24, 2014 | 30.14 | 30.16 | 27.00 | 27.39 | 1,639,305 | -2.72(-9.03%) |
Mar 21, 2014 | 31.71 | 32.06 | 29.85 | 30.11 | 909,239 | -1.63(-5.14%) |
Mar 20, 2014 | 32.49 | 32.87 | 31.65 | 31.74 | 613,623 | -1.08(-3.29%) |
Mar 19, 2014 | 33.78 | 33.78 | 32.55 | 32.82 | 427,956 | -0.96(-2.84%) |
Mar 18, 2014 | 33.94 | 34.00 | 33.47 | 33.78 | 744,883 | +0.68(+2.05%) |
Mar 17, 2014 | 32.60 | 33.40 | 32.28 | 33.10 | 680,174 | +0.84(+2.60%) |
Mar 14, 2014 | 32.59 | 32.99 | 32.00 | 32.26 | 434,673 | -0.31(-0.95%) |
Mar 13, 2014 | 33.39 | 33.47 | 31.88 | 32.57 | 869,845 | -0.72(-2.16%) |
Mar 12, 2014 | 32.83 | 33.50 | 32.83 | 33.29 | 523,533 | +0.32(+0.97%) |
Mar 11, 2014 | 33.98 | 34.06 | 32.86 | 32.97 | 673,199 | -0.80(-2.37%) |
Mar 10, 2014 | 32.65 | 33.91 | 32.28 | 33.77 | 965,325 | +1.34(+4.13%) |
Mar 07, 2014 | 33.85 | 34.13 | 32.32 | 32.43 | 1,724,434 | -1.62(-4.76%) |
Mar 06, 2014 | 34.86 | 35.73 | 33.78 | 34.05 | 1,139,552 | -0.71(-2.04%) |
Mar 05, 2014 | 39.81 | 39.81 | 34.12 | 34.76 | 4,218,998 | -3.04(-8.04%) |
Mar 04, 2014 | 36.35 | 37.85 | 35.63 | 37.80 | 1,858,518 | +1.81(+5.03%) |