Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.09 | 24.28 | 23.95 | 24.02 | 1,718,934 | -0.08(-0.31%) |
May 29, 2014 | 23.21 | 24.14 | 23.21 | 24.10 | 1,779,067 | +0.90(+3.86%) |
May 28, 2014 | 22.58 | 23.26 | 22.40 | 23.20 | 940,112 | +0.69(+3.08%) |
May 27, 2014 | 22.24 | 22.51 | 22.07 | 22.51 | 1,029,551 | +0.36(+1.63%) |
May 23, 2014 | 22.45 | 22.15 | 22.15 | 22.15 | 1,044,302 | -0.17(-0.78%) |
May 22, 2014 | 22.23 | 22.48 | 22.18 | 22.32 | 601,839 | +0.08(+0.37%) |
May 21, 2014 | 22.54 | 22.68 | 22.15 | 22.24 | 1,370,644 | -0.26(-1.17%) |
May 20, 2014 | 22.81 | 22.93 | 22.33 | 22.50 | 825,727 | -0.35(-1.52%) |
May 19, 2014 | 22.58 | 23.01 | 22.57 | 22.85 | 1,300,922 | +0.24(+1.07%) |
May 16, 2014 | 22.48 | 22.66 | 22.13 | 22.61 | 964,552 | +0.02(+0.10%) |
May 15, 2014 | 22.15 | 22.73 | 21.91 | 22.58 | 1,490,232 | +0.24(+1.08%) |
May 14, 2014 | 22.67 | 22.68 | 22.27 | 22.34 | 1,697,271 | -0.32(-1.43%) |
May 13, 2014 | 22.79 | 22.97 | 22.38 | 22.67 | 2,147,505 | -0.11(-0.50%) |
May 12, 2014 | 22.85 | 23.18 | 22.73 | 22.78 | 875,544 | +0.16(+0.70%) |
May 09, 2014 | 22.99 | 23.09 | 22.31 | 22.62 | 2,177,169 | -0.27(-1.18%) |
May 08, 2014 | 23.23 | 23.57 | 22.67 | 22.89 | 1,246,389 | -0.32(-1.36%) |
May 07, 2014 | 23.74 | 23.74 | 22.88 | 23.21 | 1,615,899 | -0.38(-1.61%) |
May 06, 2014 | 23.57 | 24.04 | 23.50 | 23.59 | 1,198,041 | +0.10(+0.44%) |
May 05, 2014 | 23.86 | 24.16 | 23.39 | 23.48 | 1,584,647 | -0.38(-1.59%) |
May 02, 2014 | 23.86 | 24.02 | 23.55 | 23.86 | 2,527,278 | +0.07(+0.28%) |
May 01, 2014 | 23.39 | 24.05 | 22.95 | 23.80 | 3,084,794 | +0.85(+3.70%) |
Apr 30, 2014 | 22.36 | 23.24 | 22.36 | 22.95 | 5,214,783 | +1.23(+5.66%) |
Apr 29, 2014 | 21.91 | 22.16 | 21.62 | 21.72 | 1,315,635 | -0.19(-0.88%) |
Apr 28, 2014 | 21.66 | 22.08 | 21.30 | 21.91 | 1,325,715 | +0.35(+1.63%) |
Apr 25, 2014 | 21.63 | 21.96 | 21.37 | 21.56 | 1,164,371 | -0.26(-1.20%) |
Apr 24, 2014 | 22.04 | 22.08 | 21.71 | 21.82 | 872,070 | -0.17(-0.78%) |
Apr 23, 2014 | 21.71 | 22.07 | 21.50 | 21.99 | 1,624,956 | +0.37(+1.72%) |
Apr 22, 2014 | 21.93 | 21.93 | 21.34 | 21.62 | 1,960,051 | +0.31(+1.43%) |
Apr 21, 2014 | 21.14 | 21.35 | 20.96 | 21.31 | 1,090,538 | +0.22(+1.02%) |
Apr 17, 2014 | 20.93 | 21.10 | 21.10 | 21.10 | 868,816 | +0.19(+0.89%) |
Apr 16, 2014 | 20.28 | 20.94 | 19.90 | 20.91 | 1,376,216 | +0.86(+4.27%) |
Apr 15, 2014 | 19.65 | 20.13 | 19.41 | 20.05 | 1,457,904 | +0.40(+2.01%) |
Apr 14, 2014 | 19.46 | 19.74 | 19.37 | 19.66 | 1,482,631 | +0.40(+2.09%) |
Apr 11, 2014 | 19.57 | 19.84 | 19.12 | 19.26 | 2,023,017 | -0.51(-2.56%) |
Apr 10, 2014 | 20.27 | 20.48 | 19.70 | 19.76 | 1,317,922 | -0.38(-1.89%) |
Apr 09, 2014 | 19.63 | 20.29 | 19.55 | 20.14 | 1,890,996 | +0.57(+2.93%) |
Apr 08, 2014 | 19.67 | 19.90 | 19.46 | 19.57 | 2,213,649 | +0.13(+0.69%) |
Apr 07, 2014 | 20.13 | 20.17 | 19.31 | 19.44 | 2,123,296 | -0.01(-0.08%) |
Apr 04, 2014 | 20.07 | 20.30 | 19.45 | 19.45 | 3,509,259 | -0.17(-0.87%) |
Apr 03, 2014 | 19.70 | 19.98 | 19.39 | 19.62 | 3,506,426 | +0.00(+0.00%) |
Apr 02, 2014 | 19.76 | 19.90 | 19.49 | 19.62 | 2,107,876 | -0.11(-0.57%) |
Apr 01, 2014 | 19.28 | 20.00 | 19.12 | 19.73 | 6,555,450 | +0.50(+2.60%) |
Mar 31, 2014 | 19.20 | 19.36 | 18.82 | 19.23 | 1,646,818 | +0.12(+0.62%) |
Mar 28, 2014 | 19.07 | 19.36 | 18.95 | 19.11 | 2,749,356 | +0.04(+0.19%) |
Mar 27, 2014 | 19.32 | 19.57 | 19.02 | 19.08 | 1,907,989 | -0.07(-0.39%) |
Mar 26, 2014 | 19.29 | 19.44 | 19.10 | 19.15 | 1,860,746 | +0.02(+0.12%) |
Mar 25, 2014 | 19.35 | 19.49 | 18.88 | 19.13 | 2,664,802 | -0.11(-0.58%) |
Mar 24, 2014 | 19.09 | 19.29 | 18.95 | 19.24 | 2,828,852 | +0.27(+1.41%) |
Mar 21, 2014 | 19.01 | 19.40 | 18.83 | 18.97 | 9,881,453 | -1.27(-6.30%) |
Mar 20, 2014 | 20.17 | 20.28 | 19.73 | 20.25 | 775,203 | +0.10(+0.48%) |
Mar 19, 2014 | 20.31 | 20.48 | 19.95 | 20.15 | 1,088,032 | -0.11(-0.55%) |
Mar 18, 2014 | 19.77 | 20.29 | 19.71 | 20.26 | 1,928,721 | +0.52(+2.64%) |
Mar 17, 2014 | 20.25 | 20.44 | 19.66 | 19.74 | 810,680 | -0.37(-1.82%) |
Mar 14, 2014 | 19.76 | 20.16 | 19.61 | 20.11 | 912,875 | +0.30(+1.51%) |
Mar 13, 2014 | 20.36 | 20.61 | 19.58 | 19.81 | 1,130,899 | -0.45(-2.21%) |
Mar 12, 2014 | 19.65 | 20.34 | 19.65 | 20.26 | 1,852,829 | +0.56(+2.84%) |
Mar 11, 2014 | 20.14 | 20.14 | 19.41 | 19.70 | 1,842,023 | -0.42(-2.11%) |
Mar 10, 2014 | 19.97 | 20.35 | 19.93 | 20.12 | 737,891 | +0.10(+0.52%) |
Mar 07, 2014 | 20.43 | 20.61 | 19.40 | 20.02 | 1,977,328 | -0.34(-1.65%) |
Mar 06, 2014 | 19.02 | 20.54 | 19.01 | 20.35 | 2,084,616 | +1.54(+8.20%) |
Mar 05, 2014 | 18.68 | 19.00 | 18.68 | 18.81 | 1,070,317 | +0.16(+0.88%) |
Mar 04, 2014 | 18.83 | 18.87 | 18.46 | 18.64 | 892,265 | +0.04(+0.20%) |