Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.33 | 21.45 | 20.28 | 20.65 | 995,513 | -0.60(-2.82%) |
May 29, 2014 | 21.07 | 21.50 | 21.03 | 21.25 | 734,506 | +0.33(+1.58%) |
May 28, 2014 | 20.78 | 21.25 | 20.54 | 20.92 | 1,338,806 | +0.22(+1.06%) |
May 27, 2014 | 20.06 | 20.90 | 20.00 | 20.70 | 1,094,252 | +0.90(+4.55%) |
May 23, 2014 | 19.58 | 19.80 | 19.80 | 19.80 | 685,200 | +0.13(+0.66%) |
May 22, 2014 | 19.27 | 20.00 | 19.15 | 19.67 | 913,427 | +0.45(+2.34%) |
May 21, 2014 | 19.12 | 19.47 | 18.96 | 19.22 | 1,055,683 | +0.18(+0.95%) |
May 20, 2014 | 19.13 | 19.49 | 18.87 | 19.04 | 1,234,780 | -0.16(-0.86%) |
May 19, 2014 | 18.99 | 19.45 | 18.93 | 19.20 | 966,073 | +0.15(+0.81%) |
May 16, 2014 | 19.68 | 19.68 | 18.49 | 19.05 | 1,868,855 | -0.65(-3.30%) |
May 15, 2014 | 19.85 | 20.22 | 18.85 | 19.70 | 2,018,808 | +0.83(+4.40%) |
May 14, 2014 | 18.75 | 19.56 | 18.45 | 18.87 | 1,129,593 | +0.03(+0.16%) |
May 13, 2014 | 19.28 | 19.51 | 18.81 | 18.84 | 1,271,160 | -0.58(-2.99%) |
May 12, 2014 | 18.57 | 19.59 | 18.57 | 19.42 | 1,187,464 | +0.90(+4.86%) |
May 09, 2014 | 18.10 | 18.55 | 17.72 | 18.52 | 1,251,514 | +0.46(+2.55%) |
May 08, 2014 | 18.51 | 19.99 | 17.94 | 18.06 | 2,238,397 | -0.45(-2.43%) |
May 07, 2014 | 18.93 | 19.14 | 17.15 | 18.51 | 3,510,886 | -0.65(-3.39%) |
May 06, 2014 | 20.00 | 20.29 | 19.04 | 19.16 | 1,255,365 | -1.05(-5.20%) |
May 05, 2014 | 19.32 | 20.44 | 18.86 | 20.21 | 1,769,852 | +0.62(+3.16%) |
May 02, 2014 | 20.21 | 20.27 | 19.32 | 19.59 | 1,676,107 | -0.53(-2.63%) |
May 01, 2014 | 20.01 | 20.67 | 19.56 | 20.12 | 1,607,297 | -0.01(-0.05%) |
Apr 30, 2014 | 19.91 | 20.17 | 19.24 | 20.13 | 1,216,665 | +0.22(+1.10%) |
Apr 29, 2014 | 19.15 | 20.11 | 18.98 | 19.91 | 1,611,235 | +0.76(+3.97%) |
Apr 28, 2014 | 19.49 | 19.86 | 18.19 | 19.15 | 2,207,291 | -0.17(-0.88%) |
Apr 25, 2014 | 20.22 | 20.49 | 19.26 | 19.32 | 2,673,357 | -1.23(-5.99%) |
Apr 24, 2014 | 20.35 | 21.04 | 19.20 | 20.55 | 2,292,656 | +0.41(+2.04%) |
Apr 23, 2014 | 20.97 | 21.12 | 19.90 | 20.14 | 2,380,573 | -0.91(-4.32%) |
Apr 22, 2014 | 20.09 | 21.69 | 20.09 | 21.05 | 2,067,804 | +1.13(+5.67%) |
Apr 21, 2014 | 19.42 | 20.11 | 19.25 | 19.92 | 2,107,223 | +0.48(+2.47%) |
Apr 17, 2014 | 19.11 | 19.44 | 19.44 | 19.44 | 2,154,400 | +0.16(+0.83%) |
Apr 16, 2014 | 18.53 | 19.40 | 18.40 | 19.28 | 2,669,001 | +0.92(+5.01%) |
Apr 15, 2014 | 17.87 | 18.36 | 15.64 | 18.36 | 6,313,942 | +0.54(+3.03%) |
Apr 14, 2014 | 19.22 | 19.71 | 16.95 | 17.82 | 3,907,609 | -1.22(-6.41%) |
Apr 11, 2014 | 19.56 | 20.05 | 18.50 | 19.04 | 2,667,542 | -1.00(-4.99%) |
Apr 10, 2014 | 22.00 | 22.14 | 19.70 | 20.04 | 2,737,534 | -1.91(-8.70%) |
Apr 09, 2014 | 21.01 | 22.22 | 20.87 | 21.95 | 1,568,928 | +0.96(+4.57%) |
Apr 08, 2014 | 20.75 | 21.36 | 20.10 | 20.99 | 1,816,384 | +0.30(+1.45%) |
Apr 07, 2014 | 21.11 | 21.98 | 20.07 | 20.69 | 2,889,822 | -0.66(-3.09%) |
Apr 04, 2014 | 22.92 | 23.43 | 21.05 | 21.35 | 3,638,692 | -1.71(-7.42%) |
Apr 03, 2014 | 24.38 | 24.42 | 22.39 | 23.06 | 2,405,856 | -1.32(-5.41%) |
Apr 02, 2014 | 25.30 | 25.49 | 23.81 | 24.38 | 1,483,417 | -0.71(-2.85%) |
Apr 01, 2014 | 24.22 | 25.50 | 24.20 | 25.09 | 1,929,445 | +0.77(+3.14%) |
Mar 31, 2014 | 22.83 | 24.45 | 22.58 | 24.33 | 3,700,444 | +1.68(+7.42%) |
Mar 28, 2014 | 22.99 | 23.69 | 22.23 | 22.65 | 1,963,613 | -0.36(-1.56%) |
Mar 27, 2014 | 22.84 | 23.37 | 21.84 | 23.01 | 1,967,348 | +0.11(+0.48%) |
Mar 26, 2014 | 23.97 | 24.33 | 22.80 | 22.90 | 2,250,419 | -0.91(-3.82%) |
Mar 25, 2014 | 24.41 | 24.67 | 22.80 | 23.81 | 2,599,868 | -0.43(-1.77%) |
Mar 24, 2014 | 26.05 | 26.47 | 23.71 | 24.24 | 3,584,916 | -1.77(-6.80%) |
Mar 21, 2014 | 28.05 | 28.25 | 25.60 | 26.01 | 3,368,373 | -1.84(-6.61%) |
Mar 20, 2014 | 28.10 | 28.36 | 27.58 | 27.85 | 1,182,493 | -0.55(-1.94%) |
Mar 19, 2014 | 28.76 | 28.93 | 27.92 | 28.40 | 1,157,058 | -0.27(-0.94%) |
Mar 18, 2014 | 27.78 | 28.95 | 27.55 | 28.67 | 2,001,242 | +1.03(+3.73%) |
Mar 17, 2014 | 27.03 | 28.18 | 27.03 | 27.64 | 1,663,527 | +0.76(+2.83%) |
Mar 14, 2014 | 26.75 | 27.21 | 25.86 | 26.88 | 1,339,723 | +0.10(+0.37%) |
Mar 13, 2014 | 28.78 | 29.39 | 26.01 | 26.78 | 3,131,868 | -1.76(-6.17%) |
Mar 12, 2014 | 27.47 | 28.74 | 27.35 | 28.54 | 2,206,315 | +1.01(+3.67%) |
Mar 11, 2014 | 28.44 | 28.74 | 27.18 | 27.53 | 1,745,208 | -0.71(-2.51%) |
Mar 10, 2014 | 27.72 | 28.50 | 27.35 | 28.24 | 1,621,775 | +1.04(+3.82%) |
Mar 07, 2014 | 27.84 | 28.32 | 26.71 | 27.20 | 2,962,822 | +0.03(+0.11%) |
Mar 06, 2014 | 28.76 | 29.01 | 27.15 | 27.17 | 3,006,515 | -1.38(-4.83%) |
Mar 05, 2014 | 29.24 | 29.50 | 28.49 | 28.55 | 7,313,852 | -1.49(-4.96%) |
Mar 04, 2014 | 28.85 | 30.38 | 28.63 | 30.04 | 2,339,946 | +1.85(+6.56%) |