Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.47 | 25.62 | 24.33 | 24.97 | 10,386,105 | +0.58(+2.38%) |
May 29, 2014 | 25.85 | 26.00 | 24.29 | 24.39 | 26,643,588 | +1.22(+5.27%) |
May 28, 2014 | 23.28 | 23.52 | 22.68 | 23.17 | 7,009,572 | -0.03(-0.14%) |
May 27, 2014 | 22.82 | 23.36 | 22.26 | 23.20 | 6,297,795 | +0.87(+3.91%) |
May 23, 2014 | 22.22 | 22.33 | 22.33 | 22.33 | 3,159,000 | +0.24(+1.10%) |
May 22, 2014 | 21.15 | 22.23 | 21.12 | 22.09 | 3,472,467 | +0.91(+4.31%) |
May 21, 2014 | 21.00 | 21.40 | 20.79 | 21.17 | 2,744,715 | +0.17(+0.79%) |
May 20, 2014 | 21.00 | 21.52 | 20.46 | 21.01 | 3,735,171 | +0.11(+0.54%) |
May 19, 2014 | 20.27 | 20.95 | 20.18 | 20.89 | 2,804,394 | +0.45(+2.22%) |
May 16, 2014 | 19.99 | 20.49 | 19.55 | 20.44 | 2,961,450 | +0.57(+2.87%) |
May 15, 2014 | 20.14 | 20.19 | 19.16 | 19.87 | 4,772,265 | -0.17(-0.86%) |
May 14, 2014 | 20.55 | 20.81 | 20.03 | 20.04 | 3,228,771 | -0.58(-2.83%) |
May 13, 2014 | 20.75 | 21.53 | 20.53 | 20.63 | 3,571,251 | -0.11(-0.55%) |
May 12, 2014 | 19.78 | 21.00 | 19.46 | 20.74 | 4,515,744 | +1.24(+6.34%) |
May 09, 2014 | 19.78 | 20.09 | 19.30 | 19.50 | 7,503,942 | -0.37(-1.85%) |
May 08, 2014 | 19.83 | 20.90 | 19.53 | 19.87 | 4,386,369 | -0.13(-0.63%) |
May 07, 2014 | 21.35 | 21.47 | 19.43 | 20.00 | 10,502,253 | -1.91(-8.70%) |
May 06, 2014 | 22.17 | 22.62 | 21.75 | 21.90 | 4,783,260 | -0.44(-1.95%) |
May 05, 2014 | 21.41 | 22.37 | 21.34 | 22.34 | 2,675,955 | +0.65(+2.98%) |
May 02, 2014 | 21.79 | 22.34 | 21.21 | 21.69 | 3,281,577 | -0.06(-0.29%) |
May 01, 2014 | 21.30 | 22.91 | 21.29 | 21.76 | 4,835,568 | +0.56(+2.66%) |
Apr 30, 2014 | 21.43 | 21.47 | 21.00 | 21.19 | 3,147,120 | -0.26(-1.21%) |
Apr 29, 2014 | 21.34 | 21.82 | 21.00 | 21.45 | 4,667,931 | +0.01(+0.06%) |
Apr 28, 2014 | 22.20 | 22.39 | 20.65 | 21.44 | 6,018,339 | -0.61(-2.78%) |
Apr 25, 2014 | 22.62 | 23.02 | 21.96 | 22.05 | 3,727,602 | -0.62(-2.72%) |
Apr 24, 2014 | 23.50 | 23.50 | 21.57 | 22.67 | 4,420,362 | -0.35(-1.51%) |
Apr 23, 2014 | 23.64 | 23.64 | 22.63 | 23.02 | 3,020,079 | -0.71(-3.01%) |
Apr 22, 2014 | 22.61 | 24.17 | 22.33 | 23.73 | 5,466,615 | +0.94(+4.11%) |
Apr 21, 2014 | 23.35 | 23.54 | 22.59 | 22.79 | 3,563,367 | -0.53(-2.26%) |
Apr 17, 2014 | 23.27 | 23.32 | 23.32 | 23.32 | 4,118,700 | +0.04(+0.17%) |
Apr 16, 2014 | 23.00 | 23.37 | 22.43 | 23.28 | 5,634,597 | +0.49(+2.16%) |
Apr 15, 2014 | 22.09 | 22.95 | 21.49 | 22.79 | 7,810,608 | +0.81(+3.67%) |
Apr 14, 2014 | 22.00 | 22.91 | 21.49 | 21.98 | 7,980,162 | +0.55(+2.55%) |
Apr 11, 2014 | 20.78 | 21.82 | 20.59 | 21.43 | 7,574,493 | +0.17(+0.78%) |
Apr 10, 2014 | 22.77 | 23.32 | 20.94 | 21.27 | 9,869,772 | -1.44(-6.36%) |
Apr 09, 2014 | 21.26 | 22.81 | 21.26 | 22.71 | 9,150,861 | +1.55(+7.31%) |
Apr 08, 2014 | 20.35 | 21.55 | 20.23 | 21.16 | 7,456,047 | +1.09(+5.41%) |
Apr 07, 2014 | 20.85 | 21.29 | 19.73 | 20.08 | 8,001,747 | -0.94(-4.49%) |
Apr 04, 2014 | 21.95 | 22.00 | 20.27 | 21.02 | 10,278,891 | -0.74(-3.40%) |
Apr 03, 2014 | 23.51 | 23.75 | 21.70 | 21.76 | 9,412,998 | -1.92(-8.11%) |
Apr 02, 2014 | 23.77 | 24.14 | 23.36 | 23.68 | 4,353,912 | +0.03(+0.11%) |
Apr 01, 2014 | 23.50 | 23.85 | 23.28 | 23.65 | 5,950,878 | +0.79(+3.44%) |
Mar 31, 2014 | 23.55 | 23.77 | 22.80 | 22.87 | 4,229,583 | -0.39(-1.66%) |
Mar 28, 2014 | 23.57 | 23.57 | 22.33 | 23.25 | 7,835,535 | -0.50(-2.09%) |
Mar 27, 2014 | 23.20 | 24.12 | 22.62 | 23.75 | 3,592,653 | +0.62(+2.70%) |
Mar 26, 2014 | 24.59 | 24.74 | 23.11 | 23.13 | 5,887,482 | -1.10(-4.55%) |
Mar 25, 2014 | 25.00 | 25.26 | 24.03 | 24.23 | 4,827,642 | -0.15(-0.60%) |
Mar 24, 2014 | 25.80 | 26.00 | 23.76 | 24.38 | 6,144,078 | -1.14(-4.48%) |
Mar 21, 2014 | 26.44 | 26.44 | 25.25 | 25.52 | 5,678,376 | -0.65(-2.50%) |
Mar 20, 2014 | 26.22 | 26.70 | 25.67 | 26.17 | 2,265,111 | -0.05(-0.18%) |
Mar 19, 2014 | 26.60 | 26.93 | 26.00 | 26.22 | 2,808,573 | -0.39(-1.45%) |
Mar 18, 2014 | 26.08 | 26.95 | 25.83 | 26.61 | 3,575,349 | +0.44(+1.67%) |
Mar 17, 2014 | 25.85 | 26.81 | 25.54 | 26.17 | 6,815,397 | +0.57(+2.24%) |
Mar 14, 2014 | 25.40 | 26.08 | 25.20 | 25.60 | 3,797,775 | +0.12(+0.46%) |
Mar 13, 2014 | 25.96 | 26.33 | 25.27 | 25.48 | 4,123,164 | -0.49(-1.90%) |
Mar 12, 2014 | 25.40 | 25.98 | 24.46 | 25.97 | 4,001,577 | +0.25(+0.98%) |
Mar 11, 2014 | 26.12 | 26.52 | 25.55 | 25.72 | 5,005,992 | -0.37(-1.41%) |
Mar 10, 2014 | 25.60 | 26.19 | 25.40 | 26.09 | 10,253,805 | +0.38(+1.48%) |
Mar 07, 2014 | 23.38 | 26.20 | 22.70 | 25.71 | 22,705,962 | +2.56(+11.04%) |
Mar 06, 2014 | 23.10 | 23.55 | 22.76 | 23.15 | 7,473,921 | +0.02(+0.07%) |
Mar 05, 2014 | 22.91 | 23.83 | 22.89 | 23.13 | 5,197,329 | -0.41(-1.74%) |
Mar 04, 2014 | 23.14 | 23.70 | 23.09 | 23.54 | 5,918,196 | +0.94(+4.17%) |