Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.61 | 28.61 | 27.64 | 27.97 | 1,003,033 | -0.54(-1.89%) |
May 29, 2014 | 28.70 | 28.99 | 28.41 | 28.51 | 519,520 | +0.02(+0.07%) |
May 28, 2014 | 29.51 | 29.62 | 28.46 | 28.49 | 1,039,293 | -0.79(-2.70%) |
May 27, 2014 | 28.69 | 29.40 | 28.41 | 29.28 | 1,028,023 | +0.95(+3.35%) |
May 23, 2014 | 28.31 | 28.33 | 28.33 | 28.33 | 620,000 | -0.02(-0.07%) |
May 22, 2014 | 28.13 | 28.91 | 28.13 | 28.35 | 778,765 | +0.31(+1.11%) |
May 21, 2014 | 27.23 | 28.22 | 27.02 | 28.04 | 971,125 | +1.10(+4.08%) |
May 20, 2014 | 27.38 | 27.68 | 26.77 | 26.94 | 818,715 | -0.38(-1.41%) |
May 19, 2014 | 26.94 | 27.90 | 26.86 | 27.32 | 806,589 | +0.52(+1.92%) |
May 16, 2014 | 26.76 | 26.89 | 26.45 | 26.81 | 574,050 | +0.00(+0.00%) |
May 15, 2014 | 26.53 | 26.86 | 25.90 | 26.81 | 863,295 | +0.07(+0.26%) |
May 14, 2014 | 26.84 | 26.91 | 26.42 | 26.74 | 741,360 | -0.16(-0.59%) |
May 13, 2014 | 25.99 | 26.98 | 25.92 | 26.90 | 703,094 | +1.05(+4.06%) |
May 12, 2014 | 26.20 | 26.34 | 25.07 | 25.85 | 945,533 | +0.03(+0.12%) |
May 09, 2014 | 25.47 | 26.95 | 24.96 | 25.82 | 1,476,740 | +1.12(+4.53%) |
May 08, 2014 | 25.87 | 25.87 | 24.66 | 24.70 | 680,843 | -1.11(-4.30%) |
May 07, 2014 | 25.54 | 25.84 | 24.75 | 25.81 | 1,012,037 | +0.43(+1.69%) |
May 06, 2014 | 25.12 | 25.83 | 24.26 | 25.38 | 764,666 | -0.02(-0.08%) |
May 05, 2014 | 24.50 | 25.47 | 24.27 | 25.40 | 1,254,821 | +0.66(+2.67%) |
May 02, 2014 | 25.11 | 25.18 | 24.45 | 24.74 | 489,638 | -0.24(-0.96%) |
May 01, 2014 | 25.17 | 25.26 | 24.53 | 24.98 | 635,347 | -0.24(-0.95%) |
Apr 30, 2014 | 24.91 | 25.24 | 24.50 | 25.22 | 636,081 | +0.47(+1.90%) |
Apr 29, 2014 | 24.64 | 24.97 | 24.27 | 24.75 | 511,515 | +0.34(+1.39%) |
Apr 28, 2014 | 24.07 | 24.67 | 23.49 | 24.41 | 689,317 | +0.50(+2.09%) |
Apr 25, 2014 | 24.03 | 24.43 | 23.80 | 23.91 | 590,639 | -0.38(-1.56%) |
Apr 24, 2014 | 24.11 | 24.49 | 23.51 | 24.29 | 467,570 | +0.25(+1.04%) |
Apr 23, 2014 | 24.69 | 24.79 | 23.82 | 24.04 | 700,980 | -0.61(-2.47%) |
Apr 22, 2014 | 24.10 | 25.09 | 24.01 | 24.65 | 846,143 | +1.00(+4.25%) |
Apr 21, 2014 | 22.95 | 23.65 | 22.81 | 23.64 | 564,307 | +0.84(+3.66%) |
Apr 17, 2014 | 22.75 | 22.81 | 22.81 | 22.81 | 674,500 | +0.10(+0.44%) |
Apr 16, 2014 | 21.87 | 22.75 | 21.44 | 22.71 | 578,907 | +1.10(+5.09%) |
Apr 15, 2014 | 21.69 | 22.14 | 20.71 | 21.61 | 862,132 | -0.07(-0.32%) |
Apr 14, 2014 | 21.77 | 22.20 | 21.34 | 21.68 | 907,833 | +0.05(+0.23%) |
Apr 11, 2014 | 21.27 | 22.00 | 20.96 | 21.63 | 1,027,780 | +0.10(+0.46%) |
Apr 10, 2014 | 21.99 | 21.99 | 21.26 | 21.53 | 1,243,279 | -0.48(-2.18%) |
Apr 09, 2014 | 21.12 | 22.05 | 21.03 | 22.01 | 1,018,461 | +0.95(+4.51%) |
Apr 08, 2014 | 20.92 | 21.23 | 20.52 | 21.06 | 713,700 | +0.13(+0.62%) |
Apr 07, 2014 | 21.08 | 21.58 | 20.61 | 20.93 | 823,009 | -0.17(-0.81%) |
Apr 04, 2014 | 21.89 | 22.03 | 21.02 | 21.10 | 756,406 | -0.60(-2.76%) |
Apr 03, 2014 | 21.59 | 21.78 | 21.12 | 21.70 | 714,857 | +0.03(+0.14%) |
Apr 02, 2014 | 22.11 | 22.25 | 21.44 | 21.67 | 674,488 | -0.45(-2.03%) |
Apr 01, 2014 | 22.11 | 22.65 | 21.76 | 22.12 | 853,216 | +0.12(+0.55%) |
Mar 31, 2014 | 21.16 | 22.07 | 21.07 | 22.00 | 1,640,264 | +1.00(+4.76%) |
Mar 28, 2014 | 21.77 | 22.19 | 20.93 | 21.00 | 1,055,530 | -0.82(-3.76%) |
Mar 27, 2014 | 21.46 | 21.87 | 20.63 | 21.82 | 1,039,151 | +0.35(+1.63%) |
Mar 26, 2014 | 22.18 | 22.59 | 21.42 | 21.47 | 730,348 | -0.57(-2.59%) |
Mar 25, 2014 | 22.38 | 22.71 | 21.84 | 22.04 | 952,717 | -0.16(-0.72%) |
Mar 24, 2014 | 22.26 | 22.45 | 21.63 | 22.20 | 941,421 | +0.00(+0.00%) |
Mar 21, 2014 | 23.39 | 23.55 | 21.88 | 22.20 | 1,719,714 | -1.18(-5.05%) |
Mar 20, 2014 | 23.89 | 24.20 | 23.24 | 23.38 | 510,677 | -0.46(-1.93%) |
Mar 19, 2014 | 23.98 | 24.13 | 23.69 | 23.84 | 1,048,868 | -0.13(-0.54%) |
Mar 18, 2014 | 23.73 | 23.98 | 23.51 | 23.97 | 996,056 | +0.29(+1.22%) |
Mar 17, 2014 | 23.56 | 23.91 | 23.38 | 23.68 | 1,042,846 | +0.27(+1.15%) |
Mar 14, 2014 | 22.56 | 23.71 | 22.52 | 23.41 | 987,142 | +0.85(+3.77%) |
Mar 13, 2014 | 22.98 | 23.25 | 22.53 | 22.56 | 741,432 | -0.31(-1.36%) |
Mar 12, 2014 | 22.21 | 22.91 | 21.88 | 22.87 | 672,153 | +0.50(+2.24%) |
Mar 11, 2014 | 22.32 | 22.80 | 22.27 | 22.37 | 793,140 | -0.24(-1.06%) |
Mar 10, 2014 | 22.21 | 22.77 | 22.14 | 22.61 | 870,877 | +0.16(+0.71%) |
Mar 07, 2014 | 22.78 | 22.88 | 22.08 | 22.45 | 1,209,627 | -0.29(-1.28%) |
Mar 06, 2014 | 24.03 | 24.12 | 22.32 | 22.74 | 1,268,678 | -1.25(-5.21%) |
Mar 05, 2014 | 23.85 | 24.18 | 23.43 | 23.99 | 801,923 | +0.04(+0.17%) |
Mar 04, 2014 | 23.70 | 24.98 | 23.42 | 23.95 | 2,426,773 | -0.15(-0.62%) |