Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.96 | 23.17 | 22.30 | 22.73 | 484,993 | -0.26(-1.13%) |
May 29, 2014 | 23.03 | 23.06 | 22.74 | 22.99 | 376,485 | +0.12(+0.52%) |
May 28, 2014 | 22.99 | 23.13 | 22.70 | 22.87 | 561,352 | -0.05(-0.22%) |
May 27, 2014 | 22.48 | 23.32 | 22.48 | 22.92 | 1,019,901 | +0.42(+1.87%) |
May 23, 2014 | 21.81 | 22.50 | 22.50 | 22.50 | 773,700 | +0.76(+3.50%) |
May 22, 2014 | 21.23 | 21.82 | 21.16 | 21.74 | 411,612 | +0.49(+2.31%) |
May 21, 2014 | 21.27 | 21.50 | 21.01 | 21.25 | 1,449,273 | +0.08(+0.38%) |
May 20, 2014 | 21.95 | 22.04 | 20.76 | 21.17 | 1,494,005 | -0.33(-1.56%) |
May 19, 2014 | 20.41 | 21.66 | 20.40 | 21.50 | 1,139,658 | +0.89(+4.34%) |
May 16, 2014 | 21.46 | 21.50 | 20.30 | 20.61 | 1,520,704 | -0.83(-3.87%) |
May 15, 2014 | 26.50 | 26.50 | 20.41 | 21.44 | 3,991,872 | -5.70(-21.00%) |
May 14, 2014 | 27.47 | 27.71 | 26.79 | 27.14 | 814,529 | -0.50(-1.81%) |
May 13, 2014 | 28.04 | 28.35 | 27.48 | 27.64 | 666,637 | -0.41(-1.46%) |
May 12, 2014 | 26.96 | 28.23 | 26.73 | 28.05 | 737,348 | +1.32(+4.94%) |
May 09, 2014 | 26.54 | 27.18 | 26.32 | 26.73 | 468,632 | +0.08(+0.30%) |
May 08, 2014 | 26.66 | 27.79 | 26.53 | 26.65 | 566,965 | -0.01(-0.04%) |
May 07, 2014 | 27.69 | 27.70 | 26.28 | 26.66 | 931,176 | -0.97(-3.51%) |
May 06, 2014 | 28.09 | 28.48 | 27.57 | 27.63 | 499,084 | -0.60(-2.13%) |
May 05, 2014 | 28.26 | 28.54 | 27.93 | 28.23 | 341,937 | -0.38(-1.33%) |
May 02, 2014 | 28.89 | 29.05 | 28.54 | 28.61 | 464,937 | -0.14(-0.49%) |
May 01, 2014 | 28.28 | 29.09 | 27.69 | 28.75 | 634,666 | +0.51(+1.81%) |
Apr 30, 2014 | 28.41 | 28.49 | 27.66 | 28.24 | 780,229 | -0.27(-0.95%) |
Apr 29, 2014 | 28.86 | 29.02 | 28.35 | 28.51 | 425,944 | -0.13(-0.45%) |
Apr 28, 2014 | 29.43 | 29.67 | 27.96 | 28.64 | 819,747 | -0.59(-2.02%) |
Apr 25, 2014 | 29.79 | 30.40 | 29.06 | 29.23 | 733,996 | -0.79(-2.63%) |
Apr 24, 2014 | 31.51 | 31.70 | 29.90 | 30.02 | 744,598 | -1.28(-4.09%) |
Apr 23, 2014 | 31.52 | 31.97 | 31.28 | 31.30 | 302,933 | -0.42(-1.32%) |
Apr 22, 2014 | 31.14 | 32.02 | 31.07 | 31.72 | 340,528 | +0.59(+1.90%) |
Apr 21, 2014 | 31.53 | 31.77 | 30.79 | 31.13 | 345,443 | -0.34(-1.08%) |
Apr 17, 2014 | 30.88 | 31.47 | 31.47 | 31.47 | 531,300 | +0.42(+1.35%) |
Apr 16, 2014 | 29.46 | 31.16 | 29.41 | 31.05 | 775,909 | +1.89(+6.48%) |
Apr 15, 2014 | 29.37 | 29.54 | 28.43 | 29.16 | 534,003 | -0.10(-0.34%) |
Apr 14, 2014 | 29.89 | 30.25 | 29.10 | 29.26 | 608,959 | -0.26(-0.88%) |
Apr 11, 2014 | 30.12 | 30.66 | 29.39 | 29.52 | 802,332 | -0.91(-2.99%) |
Apr 10, 2014 | 31.91 | 32.00 | 30.32 | 30.43 | 543,892 | -1.56(-4.88%) |
Apr 09, 2014 | 31.44 | 32.00 | 31.18 | 31.99 | 527,809 | +0.64(+2.04%) |
Apr 08, 2014 | 30.89 | 31.53 | 30.54 | 31.35 | 765,174 | +0.44(+1.42%) |
Apr 07, 2014 | 32.05 | 32.97 | 30.83 | 30.91 | 789,063 | -1.38(-4.27%) |
Apr 04, 2014 | 34.68 | 35.03 | 32.19 | 32.29 | 440,351 | -2.08(-6.05%) |
Apr 03, 2014 | 35.35 | 35.74 | 34.17 | 34.37 | 281,619 | -0.92(-2.61%) |
Apr 02, 2014 | 35.26 | 35.45 | 34.93 | 35.29 | 407,750 | +0.15(+0.43%) |
Apr 01, 2014 | 34.54 | 35.33 | 34.35 | 35.14 | 482,045 | +0.74(+2.17%) |
Mar 31, 2014 | 33.52 | 34.74 | 33.23 | 34.40 | 787,717 | +1.10(+3.29%) |
Mar 28, 2014 | 33.02 | 33.56 | 32.82 | 33.30 | 887,006 | +0.27(+0.82%) |
Mar 27, 2014 | 34.08 | 34.41 | 32.96 | 33.03 | 589,378 | -1.00(-2.94%) |
Mar 26, 2014 | 35.46 | 35.62 | 34.01 | 34.03 | 363,824 | -1.26(-3.57%) |
Mar 25, 2014 | 35.95 | 36.37 | 35.08 | 35.29 | 272,273 | -0.37(-1.04%) |
Mar 24, 2014 | 36.36 | 36.47 | 35.05 | 35.66 | 274,943 | -0.60(-1.65%) |
Mar 21, 2014 | 36.99 | 37.40 | 36.16 | 36.26 | 692,074 | -0.61(-1.65%) |
Mar 20, 2014 | 36.52 | 37.16 | 36.30 | 36.87 | 232,706 | +0.25(+0.68%) |
Mar 19, 2014 | 37.29 | 37.29 | 36.28 | 36.62 | 213,490 | -0.70(-1.88%) |
Mar 18, 2014 | 36.45 | 37.41 | 36.25 | 37.32 | 530,223 | +0.96(+2.64%) |
Mar 17, 2014 | 36.30 | 36.86 | 36.05 | 36.36 | 304,528 | +0.35(+0.97%) |
Mar 14, 2014 | 35.92 | 36.46 | 35.65 | 36.01 | 470,463 | -0.15(-0.41%) |
Mar 13, 2014 | 37.25 | 37.61 | 36.06 | 36.16 | 338,082 | -0.94(-2.53%) |
Mar 12, 2014 | 37.21 | 37.40 | 36.90 | 37.10 | 392,077 | -0.39(-1.04%) |
Mar 11, 2014 | 37.36 | 37.76 | 37.05 | 37.49 | 337,226 | +0.10(+0.27%) |
Mar 10, 2014 | 38.21 | 38.21 | 37.04 | 37.39 | 294,570 | -0.97(-2.53%) |
Mar 07, 2014 | 38.32 | 38.48 | 37.57 | 38.36 | 308,502 | +0.29(+0.76%) |
Mar 06, 2014 | 38.58 | 39.07 | 37.94 | 38.07 | 354,836 | -0.48(-1.25%) |
Mar 05, 2014 | 38.91 | 39.30 | 38.48 | 38.55 | 290,746 | -0.35(-0.90%) |
Mar 04, 2014 | 37.86 | 39.13 | 37.73 | 38.90 | 1,592,931 | +1.48(+3.96%) |