Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.82 | 23.44 | 22.57 | 22.76 | 73,130 | -0.18(-0.78%) |
May 29, 2014 | 22.82 | 22.95 | 22.40 | 22.94 | 72,115 | +0.35(+1.55%) |
May 28, 2014 | 23.65 | 23.65 | 22.46 | 22.59 | 48,026 | -1.15(-4.84%) |
May 27, 2014 | 23.46 | 23.91 | 23.05 | 23.74 | 36,478 | +0.41(+1.76%) |
May 23, 2014 | 22.77 | 23.33 | 23.33 | 23.33 | 33,500 | +0.19(+0.82%) |
May 22, 2014 | 22.47 | 23.27 | 22.36 | 23.14 | 14,544 | +0.62(+2.75%) |
May 21, 2014 | 22.42 | 22.66 | 22.01 | 22.52 | 32,394 | +0.19(+0.85%) |
May 20, 2014 | 22.25 | 22.64 | 21.86 | 22.33 | 68,777 | +0.06(+0.27%) |
May 19, 2014 | 22.00 | 22.44 | 21.71 | 22.27 | 63,816 | +0.23(+1.04%) |
May 16, 2014 | 22.40 | 22.40 | 21.54 | 22.04 | 76,468 | -0.18(-0.81%) |
May 15, 2014 | 22.12 | 22.30 | 22.00 | 22.22 | 56,990 | +0.03(+0.14%) |
May 14, 2014 | 23.04 | 23.46 | 22.13 | 22.19 | 35,060 | -0.82(-3.56%) |
May 13, 2014 | 23.50 | 23.82 | 23.00 | 23.01 | 37,493 | -0.54(-2.29%) |
May 12, 2014 | 22.79 | 23.98 | 22.79 | 23.55 | 77,621 | +0.77(+3.38%) |
May 09, 2014 | 21.41 | 22.92 | 21.19 | 22.78 | 59,847 | +1.29(+6.00%) |
May 08, 2014 | 22.10 | 22.58 | 21.28 | 21.49 | 34,629 | -0.55(-2.50%) |
May 07, 2014 | 22.51 | 22.51 | 21.68 | 22.04 | 88,661 | -0.61(-2.69%) |
May 06, 2014 | 22.58 | 22.97 | 22.35 | 22.65 | 85,216 | -0.14(-0.61%) |
May 05, 2014 | 21.71 | 22.95 | 21.39 | 22.79 | 112,203 | +0.79(+3.59%) |
May 02, 2014 | 21.76 | 22.27 | 20.70 | 22.00 | 115,656 | +0.25(+1.15%) |
May 01, 2014 | 21.44 | 22.49 | 21.29 | 21.75 | 65,506 | +0.13(+0.60%) |
Apr 30, 2014 | 21.43 | 21.71 | 21.00 | 21.62 | 46,278 | +0.03(+0.14%) |
Apr 29, 2014 | 21.95 | 22.41 | 21.18 | 21.59 | 47,908 | -0.30(-1.37%) |
Apr 28, 2014 | 21.90 | 22.60 | 21.07 | 21.89 | 48,622 | +0.02(+0.09%) |
Apr 25, 2014 | 22.35 | 22.35 | 21.68 | 21.87 | 60,015 | -0.52(-2.32%) |
Apr 24, 2014 | 22.73 | 22.73 | 22.23 | 22.39 | 48,621 | -0.08(-0.36%) |
Apr 23, 2014 | 22.52 | 22.71 | 22.13 | 22.47 | 75,557 | -0.13(-0.58%) |
Apr 22, 2014 | 22.37 | 22.94 | 22.33 | 22.60 | 58,094 | +0.26(+1.16%) |
Apr 21, 2014 | 21.78 | 22.65 | 21.29 | 22.34 | 90,638 | +0.42(+1.92%) |
Apr 17, 2014 | 20.89 | 21.92 | 21.92 | 21.92 | 46,500 | +0.92(+4.38%) |
Apr 16, 2014 | 21.27 | 21.27 | 20.72 | 21.00 | 45,737 | +0.06(+0.29%) |
Apr 15, 2014 | 20.30 | 21.42 | 19.91 | 20.94 | 101,587 | +0.67(+3.31%) |
Apr 14, 2014 | 21.56 | 21.56 | 18.91 | 20.27 | 327,657 | -1.12(-5.24%) |
Apr 11, 2014 | 21.68 | 22.01 | 21.12 | 21.39 | 98,061 | -0.56(-2.55%) |
Apr 10, 2014 | 22.49 | 22.61 | 21.34 | 21.95 | 136,691 | -0.50(-2.23%) |
Apr 09, 2014 | 22.41 | 22.65 | 22.01 | 22.45 | 99,408 | +0.24(+1.08%) |
Apr 08, 2014 | 21.51 | 22.50 | 21.51 | 22.21 | 117,025 | +0.58(+2.68%) |
Apr 07, 2014 | 23.01 | 23.01 | 21.49 | 21.63 | 151,467 | -1.47(-6.36%) |
Apr 04, 2014 | 23.82 | 23.82 | 22.74 | 23.10 | 58,549 | -0.58(-2.45%) |
Apr 03, 2014 | 23.97 | 23.97 | 23.44 | 23.68 | 39,366 | -0.40(-1.66%) |
Apr 02, 2014 | 23.91 | 24.32 | 23.51 | 24.08 | 73,010 | +0.18(+0.75%) |
Apr 01, 2014 | 23.07 | 24.13 | 22.95 | 23.90 | 76,488 | +0.85(+3.69%) |
Mar 31, 2014 | 22.50 | 23.33 | 22.19 | 23.05 | 86,547 | +0.71(+3.18%) |
Mar 28, 2014 | 22.36 | 22.89 | 21.91 | 22.34 | 77,632 | -0.01(-0.04%) |
Mar 27, 2014 | 22.61 | 23.45 | 21.92 | 22.35 | 79,091 | -0.36(-1.59%) |
Mar 26, 2014 | 22.07 | 23.26 | 22.02 | 22.71 | 117,594 | +0.78(+3.56%) |
Mar 25, 2014 | 22.15 | 22.66 | 21.61 | 21.93 | 70,362 | -0.17(-0.77%) |
Mar 24, 2014 | 22.76 | 23.09 | 21.50 | 22.10 | 103,280 | -0.76(-3.32%) |
Mar 21, 2014 | 23.73 | 24.15 | 22.75 | 22.86 | 198,053 | -0.67(-2.85%) |
Mar 20, 2014 | 24.51 | 24.70 | 23.40 | 23.53 | 154,649 | -1.16(-4.70%) |
Mar 19, 2014 | 23.40 | 25.23 | 22.99 | 24.69 | 234,573 | +1.77(+7.72%) |
Mar 18, 2014 | 22.10 | 23.29 | 22.09 | 22.92 | 180,699 | +0.80(+3.62%) |
Mar 17, 2014 | 21.78 | 22.40 | 21.72 | 22.12 | 126,184 | +0.44(+2.03%) |
Mar 14, 2014 | 23.05 | 23.05 | 21.50 | 21.68 | 253,280 | -1.54(-6.63%) |
Mar 13, 2014 | 28.64 | 28.64 | 23.20 | 23.22 | 476,716 | -5.94(-20.37%) |
Mar 12, 2014 | 28.56 | 29.45 | 28.56 | 29.16 | 103,966 | +0.27(+0.93%) |
Mar 11, 2014 | 28.59 | 29.17 | 28.36 | 28.89 | 113,574 | +0.43(+1.51%) |
Mar 10, 2014 | 28.26 | 28.53 | 27.78 | 28.46 | 65,163 | +0.09(+0.32%) |
Mar 07, 2014 | 28.61 | 28.89 | 28.10 | 28.37 | 106,902 | -0.12(-0.42%) |
Mar 06, 2014 | 28.90 | 29.40 | 28.11 | 28.49 | 78,392 | -0.22(-0.77%) |
Mar 05, 2014 | 29.03 | 29.16 | 28.55 | 28.71 | 49,902 | -0.35(-1.20%) |
Mar 04, 2014 | 28.41 | 29.33 | 27.65 | 29.06 | 107,106 | +1.05(+3.75%) |