Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.38 | 23.39 | 22.76 | 23.00 | 64,974 | -0.26(-1.12%) |
May 29, 2014 | 23.71 | 23.95 | 23.10 | 23.26 | 96,263 | -0.44(-1.86%) |
May 28, 2014 | 23.38 | 23.85 | 22.72 | 23.70 | 157,434 | +0.54(+2.33%) |
May 27, 2014 | 22.89 | 23.46 | 22.82 | 23.16 | 98,112 | +0.38(+1.67%) |
May 23, 2014 | 22.52 | 22.78 | 22.78 | 22.78 | 62,400 | +0.21(+0.93%) |
May 22, 2014 | 22.18 | 22.58 | 21.87 | 22.57 | 119,245 | +0.44(+1.99%) |
May 21, 2014 | 22.20 | 22.44 | 21.53 | 22.13 | 233,952 | +0.01(+0.05%) |
May 20, 2014 | 22.89 | 22.89 | 22.06 | 22.12 | 209,038 | -0.73(-3.19%) |
May 19, 2014 | 22.35 | 23.09 | 22.19 | 22.85 | 177,605 | +0.55(+2.47%) |
May 16, 2014 | 22.16 | 22.38 | 22.03 | 22.30 | 157,105 | +0.10(+0.45%) |
May 15, 2014 | 22.07 | 22.37 | 21.75 | 22.20 | 147,232 | -0.02(-0.09%) |
May 14, 2014 | 22.59 | 22.82 | 22.05 | 22.22 | 207,531 | -0.48(-2.11%) |
May 13, 2014 | 22.88 | 23.16 | 22.49 | 22.70 | 110,478 | -0.30(-1.30%) |
May 12, 2014 | 23.23 | 23.25 | 22.72 | 23.00 | 203,913 | +0.07(+0.31%) |
May 09, 2014 | 22.00 | 23.38 | 19.00 | 22.93 | 1,374,193 | -3.09(-11.88%) |
May 08, 2014 | 26.25 | 26.85 | 25.89 | 26.02 | 146,881 | -0.37(-1.40%) |
May 07, 2014 | 25.37 | 26.97 | 24.92 | 26.39 | 282,720 | +1.12(+4.43%) |
May 06, 2014 | 26.42 | 26.42 | 25.00 | 25.27 | 253,372 | -1.25(-4.71%) |
May 05, 2014 | 26.52 | 26.96 | 26.10 | 26.52 | 108,782 | -0.29(-1.08%) |
May 02, 2014 | 27.42 | 27.48 | 26.62 | 26.81 | 137,111 | -0.59(-2.15%) |
May 01, 2014 | 27.30 | 27.71 | 26.91 | 27.40 | 146,650 | +0.00(+0.00%) |
Apr 30, 2014 | 27.33 | 27.51 | 26.64 | 27.40 | 194,476 | -0.16(-0.58%) |
Apr 29, 2014 | 27.17 | 27.71 | 27.00 | 27.56 | 73,432 | +0.56(+2.07%) |
Apr 28, 2014 | 28.38 | 28.68 | 26.21 | 27.00 | 186,779 | -1.17(-4.15%) |
Apr 25, 2014 | 29.50 | 29.50 | 28.05 | 28.17 | 188,560 | -1.55(-5.22%) |
Apr 24, 2014 | 29.63 | 29.94 | 29.25 | 29.72 | 103,567 | +0.23(+0.78%) |
Apr 23, 2014 | 30.05 | 30.35 | 29.41 | 29.49 | 119,821 | -0.76(-2.51%) |
Apr 22, 2014 | 30.34 | 30.59 | 30.15 | 30.25 | 56,183 | -0.04(-0.13%) |
Apr 21, 2014 | 30.39 | 30.47 | 29.70 | 30.29 | 36,204 | -0.17(-0.56%) |
Apr 17, 2014 | 30.07 | 30.46 | 30.46 | 30.46 | 49,700 | +0.30(+0.99%) |
Apr 16, 2014 | 30.36 | 30.40 | 29.77 | 30.16 | 63,262 | +0.11(+0.37%) |
Apr 15, 2014 | 30.51 | 30.59 | 29.40 | 30.05 | 142,151 | -0.46(-1.51%) |
Apr 14, 2014 | 30.05 | 30.65 | 29.70 | 30.51 | 138,906 | +0.81(+2.73%) |
Apr 11, 2014 | 29.61 | 30.17 | 29.50 | 29.70 | 123,149 | -0.18(-0.60%) |
Apr 10, 2014 | 31.13 | 31.23 | 29.85 | 29.88 | 121,723 | -1.40(-4.48%) |
Apr 09, 2014 | 30.96 | 31.48 | 30.72 | 31.28 | 69,200 | +0.44(+1.43%) |
Apr 08, 2014 | 30.02 | 31.18 | 29.75 | 30.84 | 179,972 | +0.83(+2.77%) |
Apr 07, 2014 | 30.53 | 31.13 | 29.90 | 30.01 | 201,963 | -0.81(-2.63%) |
Apr 04, 2014 | 31.98 | 32.08 | 30.30 | 30.82 | 175,719 | -0.78(-2.47%) |
Apr 03, 2014 | 32.17 | 32.20 | 31.43 | 31.60 | 127,394 | -0.65(-2.02%) |
Apr 02, 2014 | 31.85 | 32.47 | 31.72 | 32.25 | 149,110 | +0.39(+1.22%) |
Apr 01, 2014 | 31.52 | 32.24 | 31.10 | 31.86 | 92,345 | +0.35(+1.11%) |
Mar 31, 2014 | 31.11 | 31.65 | 30.99 | 31.51 | 201,166 | +0.50(+1.61%) |
Mar 28, 2014 | 30.57 | 31.10 | 30.46 | 31.01 | 258,218 | +0.54(+1.77%) |
Mar 27, 2014 | 30.50 | 30.86 | 30.30 | 30.47 | 93,331 | -0.07(-0.23%) |
Mar 26, 2014 | 31.86 | 31.86 | 30.51 | 30.54 | 102,519 | -1.18(-3.72%) |
Mar 25, 2014 | 31.72 | 32.00 | 31.20 | 31.72 | 79,358 | +0.17(+0.54%) |
Mar 24, 2014 | 31.56 | 31.76 | 31.14 | 31.55 | 116,927 | +0.08(+0.25%) |
Mar 21, 2014 | 32.05 | 32.37 | 31.41 | 31.47 | 176,766 | -0.60(-1.87%) |
Mar 20, 2014 | 32.00 | 32.48 | 31.90 | 32.07 | 102,771 | -0.13(-0.40%) |
Mar 19, 2014 | 32.55 | 32.56 | 31.93 | 32.20 | 122,119 | -0.35(-1.08%) |
Mar 18, 2014 | 31.88 | 32.96 | 31.70 | 32.55 | 110,631 | +0.60(+1.88%) |
Mar 17, 2014 | 31.29 | 33.00 | 31.19 | 31.95 | 118,316 | +1.27(+4.14%) |
Mar 14, 2014 | 30.40 | 30.76 | 30.35 | 30.68 | 253,699 | +0.21(+0.69%) |
Mar 13, 2014 | 31.17 | 31.31 | 30.40 | 30.47 | 212,291 | -0.66(-2.12%) |
Mar 12, 2014 | 31.25 | 31.41 | 30.95 | 31.13 | 115,926 | -0.35(-1.11%) |
Mar 11, 2014 | 32.51 | 32.51 | 31.18 | 31.48 | 276,491 | -1.07(-3.29%) |
Mar 10, 2014 | 32.99 | 32.99 | 32.45 | 32.55 | 162,916 | -0.46(-1.39%) |
Mar 07, 2014 | 33.01 | 33.11 | 32.49 | 33.01 | 204,726 | +0.16(+0.49%) |
Mar 06, 2014 | 33.50 | 33.65 | 32.67 | 32.85 | 155,851 | -0.73(-2.17%) |
Mar 05, 2014 | 33.30 | 34.36 | 33.30 | 33.58 | 214,714 | +0.17(+0.51%) |
Mar 04, 2014 | 33.63 | 34.38 | 33.20 | 33.41 | 381,575 | +0.08(+0.24%) |