Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.11 | 27.00 | 26.06 | 26.96 | 292,026 | +0.88(+3.37%) |
Jun 27, 2014 | 25.35 | 26.30 | 25.11 | 26.08 | 1,350,670 | +0.82(+3.25%) |
Jun 26, 2014 | 24.50 | 25.69 | 23.49 | 25.26 | 587,536 | +0.71(+2.89%) |
Jun 25, 2014 | 22.96 | 24.64 | 22.90 | 24.55 | 485,572 | +1.59(+6.93%) |
Jun 24, 2014 | 24.50 | 24.50 | 22.83 | 22.96 | 259,829 | -1.44(-5.90%) |
Jun 23, 2014 | 24.27 | 24.50 | 23.54 | 24.40 | 213,635 | +0.28(+1.16%) |
Jun 20, 2014 | 24.29 | 24.39 | 23.31 | 24.12 | 326,669 | -0.19(-0.78%) |
Jun 19, 2014 | 24.17 | 24.88 | 24.05 | 24.31 | 204,894 | +0.10(+0.41%) |
Jun 18, 2014 | 23.40 | 24.44 | 22.66 | 24.21 | 237,678 | +0.89(+3.82%) |
Jun 17, 2014 | 23.66 | 24.66 | 23.10 | 23.32 | 157,279 | -0.40(-1.69%) |
Jun 16, 2014 | 22.54 | 23.82 | 22.11 | 23.72 | 237,609 | +0.86(+3.76%) |
Jun 13, 2014 | 23.17 | 23.26 | 22.40 | 22.86 | 1,484,726 | -0.21(-0.91%) |
Jun 12, 2014 | 23.20 | 23.60 | 22.85 | 23.07 | 187,644 | -0.06(-0.26%) |
Jun 11, 2014 | 23.58 | 23.92 | 23.01 | 23.13 | 158,702 | -0.52(-2.20%) |
Jun 10, 2014 | 24.11 | 24.11 | 23.29 | 23.65 | 291,283 | -0.47(-1.95%) |
Jun 06, 2014 | 24.10 | 24.54 | 23.95 | 24.12 | 193,043 | +0.00(+0.00%) |
Jun 05, 2014 | 23.53 | 24.56 | 23.26 | 24.12 | 566,219 | +0.54(+2.29%) |
Jun 04, 2014 | 23.10 | 23.78 | 22.83 | 23.58 | 373,709 | -0.31(-1.30%) |
Jun 03, 2014 | 23.61 | 24.10 | 23.18 | 23.89 | 585,508 | +0.31(+1.31%) |
Jun 02, 2014 | 23.97 | 24.01 | 23.12 | 23.58 | 511,335 | -0.15(-0.63%) |
May 30, 2014 | 23.19 | 23.86 | 22.95 | 23.73 | 438,462 | +0.44(+1.89%) |
May 29, 2014 | 22.44 | 23.37 | 22.12 | 23.29 | 489,690 | +0.81(+3.60%) |
May 28, 2014 | 22.50 | 22.65 | 21.89 | 22.48 | 355,368 | -0.17(-0.75%) |
May 27, 2014 | 22.16 | 22.99 | 22.10 | 22.65 | 268,632 | +0.73(+3.33%) |
May 23, 2014 | 21.24 | 21.92 | 21.92 | 21.92 | 237,500 | +0.82(+3.89%) |
May 22, 2014 | 20.52 | 21.55 | 20.52 | 21.10 | 189,626 | +0.59(+2.88%) |
May 21, 2014 | 20.31 | 21.19 | 19.64 | 20.51 | 285,770 | +0.21(+1.03%) |
May 20, 2014 | 21.26 | 21.48 | 20.09 | 20.30 | 257,104 | -0.94(-4.43%) |
May 19, 2014 | 20.37 | 21.33 | 20.27 | 21.24 | 281,597 | +0.88(+4.32%) |
May 16, 2014 | 20.92 | 21.00 | 19.51 | 20.36 | 547,549 | -0.62(-2.96%) |
May 15, 2014 | 21.00 | 21.43 | 20.50 | 20.98 | 351,507 | -0.07(-0.33%) |
May 14, 2014 | 21.94 | 22.70 | 21.02 | 21.05 | 425,022 | -1.07(-4.84%) |
May 13, 2014 | 23.00 | 23.66 | 21.66 | 22.12 | 649,810 | -1.61(-6.78%) |
May 12, 2014 | 23.50 | 25.97 | 23.03 | 23.73 | 389,916 | +0.43(+1.85%) |
May 09, 2014 | 23.80 | 23.80 | 21.79 | 23.30 | 425,007 | -0.60(-2.51%) |
May 08, 2014 | 29.40 | 29.40 | 23.70 | 23.90 | 459,551 | -4.09(-14.61%) |
May 07, 2014 | 29.04 | 30.00 | 27.65 | 27.99 | 386,216 | -1.92(-6.42%) |
May 06, 2014 | 29.77 | 30.25 | 29.37 | 29.91 | 205,113 | -0.02(-0.07%) |
May 05, 2014 | 28.35 | 30.12 | 27.86 | 29.93 | 182,537 | +1.71(+6.06%) |
May 02, 2014 | 29.16 | 29.42 | 27.95 | 28.22 | 195,801 | -0.98(-3.36%) |
May 01, 2014 | 29.10 | 29.72 | 28.59 | 29.20 | 166,530 | +0.04(+0.14%) |
Apr 30, 2014 | 28.09 | 29.16 | 27.76 | 29.16 | 125,631 | +0.81(+2.86%) |
Apr 29, 2014 | 28.30 | 28.84 | 27.79 | 28.35 | 142,218 | +0.38(+1.36%) |
Apr 28, 2014 | 28.22 | 28.78 | 27.01 | 27.97 | 147,829 | +0.00(+0.00%) |
Apr 25, 2014 | 26.85 | 28.47 | 25.77 | 27.97 | 250,509 | +0.90(+3.33%) |
Apr 24, 2014 | 26.80 | 27.24 | 26.04 | 27.07 | 151,347 | +0.46(+1.72%) |
Apr 23, 2014 | 27.88 | 28.41 | 26.50 | 26.61 | 224,468 | -1.27(-4.56%) |
Apr 22, 2014 | 26.70 | 28.50 | 26.64 | 27.88 | 242,256 | +1.27(+4.77%) |
Apr 21, 2014 | 26.22 | 26.82 | 26.06 | 26.61 | 230,889 | +0.07(+0.26%) |
Apr 17, 2014 | 27.18 | 26.54 | 26.54 | 26.54 | 307,800 | -0.64(-2.35%) |
Apr 16, 2014 | 26.30 | 27.58 | 25.50 | 27.18 | 646,420 | +2.21(+8.85%) |
Apr 15, 2014 | 25.24 | 25.89 | 23.86 | 24.97 | 239,074 | -0.53(-2.08%) |
Apr 14, 2014 | 27.00 | 27.64 | 24.50 | 25.50 | 369,209 | -1.23(-4.60%) |
Apr 11, 2014 | 28.00 | 28.56 | 26.58 | 26.73 | 384,118 | -1.51(-5.35%) |
Apr 10, 2014 | 29.78 | 29.78 | 28.00 | 28.24 | 550,224 | -1.70(-5.68%) |
Apr 09, 2014 | 29.28 | 30.25 | 29.00 | 29.94 | 125,367 | +0.66(+2.25%) |
Apr 08, 2014 | 29.99 | 30.66 | 29.12 | 29.28 | 323,640 | -0.78(-2.59%) |
Apr 07, 2014 | 29.37 | 30.22 | 29.26 | 30.06 | 218,995 | +0.51(+1.73%) |
Apr 04, 2014 | 30.65 | 31.48 | 28.92 | 29.55 | 386,580 | -0.95(-3.11%) |
Apr 03, 2014 | 32.00 | 32.44 | 29.75 | 30.50 | 397,581 | -1.02(-3.24%) |
Apr 02, 2014 | 31.45 | 32.45 | 31.09 | 31.52 | 215,969 | +0.23(+0.74%) |