Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.14 | 21.71 | 20.94 | 21.09 | 900,423 | +0.05(+0.24%) |
May 29, 2014 | 20.48 | 21.56 | 20.47 | 21.04 | 1,156,747 | +0.71(+3.49%) |
May 28, 2014 | 18.79 | 21.25 | 18.79 | 20.33 | 1,598,286 | +1.44(+7.62%) |
May 27, 2014 | 18.01 | 18.89 | 17.82 | 18.89 | 963,953 | +0.90(+5.00%) |
May 23, 2014 | 18.40 | 17.99 | 17.99 | 17.99 | 493,700 | -0.18(-0.99%) |
May 22, 2014 | 17.02 | 18.88 | 16.88 | 18.17 | 512,611 | +1.08(+6.32%) |
May 21, 2014 | 16.66 | 17.37 | 16.60 | 17.09 | 392,364 | +0.38(+2.27%) |
May 20, 2014 | 17.23 | 17.78 | 16.53 | 16.71 | 705,604 | -1.11(-6.23%) |
May 19, 2014 | 17.40 | 18.30 | 17.40 | 17.82 | 421,575 | -0.21(-1.16%) |
May 16, 2014 | 18.35 | 18.36 | 17.54 | 18.03 | 661,312 | -0.17(-0.93%) |
May 15, 2014 | 17.33 | 18.29 | 16.55 | 18.20 | 911,682 | +0.71(+4.06%) |
May 14, 2014 | 16.55 | 18.39 | 16.19 | 17.49 | 1,928,934 | +1.99(+12.84%) |
May 13, 2014 | 15.70 | 16.29 | 15.47 | 15.50 | 537,744 | -0.24(-1.52%) |
May 12, 2014 | 15.96 | 16.19 | 15.54 | 15.74 | 682,398 | -0.02(-0.13%) |
May 09, 2014 | 15.20 | 15.86 | 13.13 | 15.76 | 1,652,227 | +0.46(+3.01%) |
May 08, 2014 | 16.14 | 16.31 | 15.10 | 15.30 | 1,404,688 | -0.09(-0.58%) |
May 07, 2014 | 17.33 | 17.40 | 15.06 | 15.39 | 1,423,800 | -1.93(-11.14%) |
May 06, 2014 | 17.93 | 18.24 | 17.30 | 17.32 | 1,027,720 | -0.68(-3.78%) |
May 05, 2014 | 18.20 | 18.30 | 16.75 | 18.00 | 1,474,446 | -0.46(-2.49%) |
May 02, 2014 | 18.26 | 18.50 | 18.01 | 18.46 | 393,523 | +0.14(+0.76%) |
May 01, 2014 | 18.98 | 18.98 | 18.01 | 18.32 | 436,181 | -0.56(-2.97%) |
Apr 30, 2014 | 18.90 | 18.98 | 18.33 | 18.88 | 355,850 | +0.01(+0.05%) |
Apr 29, 2014 | 18.69 | 19.23 | 18.46 | 18.87 | 322,236 | +0.26(+1.40%) |
Apr 28, 2014 | 18.66 | 19.35 | 18.01 | 18.61 | 597,539 | -0.05(-0.27%) |
Apr 25, 2014 | 19.42 | 19.60 | 18.61 | 18.66 | 579,960 | -0.97(-4.94%) |
Apr 24, 2014 | 20.22 | 20.22 | 19.08 | 19.63 | 511,815 | -0.53(-2.63%) |
Apr 23, 2014 | 21.26 | 21.29 | 19.61 | 20.16 | 923,070 | -0.94(-4.45%) |
Apr 22, 2014 | 19.71 | 21.40 | 19.59 | 21.10 | 1,413,633 | +1.45(+7.38%) |
Apr 21, 2014 | 19.44 | 19.89 | 19.07 | 19.65 | 348,622 | +0.38(+1.97%) |
Apr 17, 2014 | 19.93 | 19.27 | 19.27 | 19.27 | 581,200 | -0.35(-1.78%) |
Apr 16, 2014 | 19.73 | 19.74 | 18.68 | 19.62 | 885,465 | +0.13(+0.67%) |
Apr 15, 2014 | 20.33 | 20.62 | 18.00 | 19.49 | 1,484,317 | -0.82(-4.04%) |
Apr 14, 2014 | 21.55 | 21.87 | 20.00 | 20.31 | 562,351 | -1.13(-5.27%) |
Apr 11, 2014 | 21.45 | 22.69 | 20.85 | 21.44 | 845,103 | -0.31(-1.43%) |
Apr 10, 2014 | 23.78 | 23.85 | 21.47 | 21.75 | 704,686 | -2.15(-9.00%) |
Apr 09, 2014 | 23.89 | 24.20 | 23.14 | 23.90 | 575,380 | +0.23(+0.97%) |
Apr 08, 2014 | 22.25 | 23.99 | 21.77 | 23.67 | 1,075,779 | +1.24(+5.53%) |
Apr 07, 2014 | 23.06 | 23.14 | 20.99 | 22.43 | 1,892,569 | -1.04(-4.43%) |
Apr 04, 2014 | 24.77 | 25.00 | 22.62 | 23.47 | 1,067,442 | -1.08(-4.40%) |
Apr 03, 2014 | 25.21 | 25.45 | 24.09 | 24.55 | 993,877 | -0.55(-2.19%) |
Apr 02, 2014 | 25.60 | 25.91 | 24.84 | 25.10 | 726,164 | -0.44(-1.72%) |
Apr 01, 2014 | 26.26 | 26.60 | 24.76 | 25.54 | 1,314,430 | -0.75(-2.85%) |
Mar 31, 2014 | 25.35 | 26.72 | 25.06 | 26.29 | 862,148 | +2.08(+8.59%) |
Mar 28, 2014 | 26.20 | 26.65 | 23.87 | 24.21 | 900,586 | -2.05(-7.81%) |
Mar 27, 2014 | 25.83 | 26.42 | 25.16 | 26.26 | 424,255 | +0.54(+2.10%) |
Mar 26, 2014 | 27.39 | 27.77 | 25.39 | 25.72 | 657,805 | -1.33(-4.92%) |
Mar 25, 2014 | 28.35 | 28.45 | 26.77 | 27.05 | 659,875 | -0.62(-2.24%) |
Mar 24, 2014 | 28.01 | 28.50 | 26.76 | 27.67 | 883,541 | -0.47(-1.67%) |
Mar 21, 2014 | 30.86 | 30.87 | 27.42 | 28.14 | 2,994,065 | -2.58(-8.40%) |
Mar 20, 2014 | 30.47 | 30.92 | 29.63 | 30.72 | 455,223 | +0.05(+0.16%) |
Mar 19, 2014 | 31.05 | 31.70 | 29.90 | 30.67 | 500,323 | -0.20(-0.65%) |
Mar 18, 2014 | 29.99 | 30.99 | 29.13 | 30.87 | 596,850 | +0.92(+3.07%) |
Mar 17, 2014 | 30.50 | 31.12 | 29.61 | 29.95 | 597,005 | -0.19(-0.63%) |
Mar 14, 2014 | 28.60 | 30.92 | 28.37 | 30.14 | 580,121 | +0.57(+1.93%) |
Mar 13, 2014 | 31.00 | 31.11 | 28.71 | 29.57 | 1,110,560 | -0.98(-3.21%) |
Mar 12, 2014 | 27.03 | 31.24 | 27.03 | 30.55 | 1,268,603 | +3.14(+11.46%) |
Mar 11, 2014 | 27.41 | 29.22 | 26.91 | 27.41 | 811,870 | +0.14(+0.51%) |
Mar 10, 2014 | 26.55 | 27.81 | 26.33 | 27.27 | 610,635 | +0.55(+2.06%) |
Mar 07, 2014 | 27.37 | 27.37 | 25.90 | 26.72 | 578,563 | -0.40(-1.47%) |
Mar 06, 2014 | 29.41 | 29.51 | 26.56 | 27.12 | 906,122 | -1.51(-5.27%) |
Mar 05, 2014 | 27.08 | 29.10 | 26.82 | 28.63 | 1,043,061 | +2.74(+10.58%) |
Mar 04, 2014 | 25.20 | 26.81 | 25.12 | 25.89 | 586,076 | +1.15(+4.65%) |