Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.62 | 22.79 | 22.07 | 22.70 | 208,122 | +0.15(+0.67%) |
May 29, 2014 | 22.64 | 22.83 | 22.11 | 22.55 | 229,848 | +0.06(+0.27%) |
May 28, 2014 | 22.73 | 22.93 | 22.48 | 22.49 | 95,897 | -0.36(-1.58%) |
May 27, 2014 | 22.25 | 23.03 | 22.25 | 22.85 | 151,405 | +0.67(+3.02%) |
May 23, 2014 | 22.00 | 22.18 | 22.18 | 22.18 | 148,700 | +0.40(+1.84%) |
May 22, 2014 | 20.85 | 21.83 | 20.48 | 21.78 | 57,887 | +0.99(+4.76%) |
May 21, 2014 | 20.83 | 21.17 | 20.57 | 20.79 | 91,352 | +0.01(+0.05%) |
May 20, 2014 | 20.68 | 20.92 | 20.20 | 20.78 | 158,400 | +0.11(+0.53%) |
May 19, 2014 | 20.91 | 21.31 | 20.56 | 20.67 | 86,033 | -0.31(-1.48%) |
May 16, 2014 | 20.76 | 21.00 | 20.57 | 20.98 | 87,868 | +0.17(+0.82%) |
May 15, 2014 | 20.89 | 21.31 | 20.70 | 20.81 | 121,613 | -0.23(-1.09%) |
May 14, 2014 | 21.21 | 21.47 | 20.96 | 21.04 | 170,774 | -0.19(-0.89%) |
May 13, 2014 | 21.78 | 21.89 | 21.18 | 21.23 | 91,080 | -0.54(-2.48%) |
May 12, 2014 | 21.11 | 21.92 | 21.11 | 21.77 | 152,035 | +0.72(+3.42%) |
May 09, 2014 | 20.57 | 21.09 | 20.49 | 21.05 | 151,720 | +0.37(+1.79%) |
May 08, 2014 | 21.28 | 21.53 | 20.58 | 20.68 | 109,027 | -0.58(-2.73%) |
May 07, 2014 | 21.16 | 21.37 | 20.71 | 21.26 | 433,851 | +0.19(+0.90%) |
May 06, 2014 | 20.89 | 21.27 | 20.89 | 21.07 | 197,048 | +0.04(+0.19%) |
May 05, 2014 | 21.34 | 21.84 | 20.97 | 21.03 | 86,229 | -0.50(-2.32%) |
May 02, 2014 | 21.20 | 21.69 | 21.20 | 21.53 | 153,944 | +0.33(+1.56%) |
May 01, 2014 | 21.37 | 21.45 | 20.92 | 21.20 | 226,960 | -0.25(-1.17%) |
Apr 30, 2014 | 21.16 | 21.55 | 20.72 | 21.45 | 222,273 | +0.27(+1.27%) |
Apr 29, 2014 | 21.14 | 21.36 | 20.16 | 21.18 | 289,248 | +0.19(+0.91%) |
Apr 28, 2014 | 20.92 | 21.20 | 20.32 | 20.99 | 253,787 | +0.04(+0.19%) |
Apr 25, 2014 | 21.37 | 21.37 | 20.56 | 20.95 | 406,695 | -0.60(-2.78%) |
Apr 24, 2014 | 20.00 | 21.81 | 19.21 | 21.55 | 972,593 | -2.37(-9.91%) |
Apr 23, 2014 | 24.30 | 24.33 | 23.82 | 23.92 | 140,198 | -0.49(-2.01%) |
Apr 22, 2014 | 24.48 | 25.15 | 24.26 | 24.41 | 174,946 | -0.05(-0.20%) |
Apr 21, 2014 | 24.43 | 24.63 | 24.32 | 24.46 | 88,954 | +0.11(+0.45%) |
Apr 17, 2014 | 24.30 | 24.35 | 24.35 | 24.35 | 99,400 | -0.05(-0.20%) |
Apr 16, 2014 | 24.50 | 24.59 | 24.03 | 24.40 | 113,790 | +0.07(+0.29%) |
Apr 15, 2014 | 24.64 | 24.72 | 23.84 | 24.33 | 254,327 | -0.14(-0.57%) |
Apr 14, 2014 | 25.31 | 25.66 | 24.24 | 24.47 | 143,917 | -0.52(-2.08%) |
Apr 11, 2014 | 24.74 | 25.43 | 24.74 | 24.99 | 227,327 | -0.02(-0.08%) |
Apr 10, 2014 | 25.62 | 25.65 | 24.76 | 25.01 | 186,234 | -0.66(-2.57%) |
Apr 09, 2014 | 25.37 | 25.75 | 25.19 | 25.67 | 143,114 | +0.35(+1.38%) |
Apr 08, 2014 | 25.68 | 26.12 | 25.22 | 25.32 | 288,819 | -0.41(-1.59%) |
Apr 07, 2014 | 25.86 | 27.01 | 25.62 | 25.73 | 124,183 | -0.32(-1.23%) |
Apr 04, 2014 | 27.13 | 27.13 | 25.89 | 26.05 | 226,317 | -1.03(-3.80%) |
Apr 03, 2014 | 27.21 | 27.36 | 26.82 | 27.08 | 134,222 | -0.05(-0.18%) |
Apr 02, 2014 | 27.52 | 27.58 | 27.02 | 27.13 | 139,041 | -0.41(-1.49%) |
Apr 01, 2014 | 27.30 | 28.80 | 27.30 | 27.54 | 261,960 | +0.24(+0.88%) |
Mar 31, 2014 | 27.44 | 27.56 | 27.19 | 27.30 | 157,697 | -0.10(-0.36%) |
Mar 28, 2014 | 28.03 | 28.38 | 27.27 | 27.40 | 90,946 | -0.47(-1.69%) |
Mar 27, 2014 | 28.00 | 28.38 | 27.68 | 27.87 | 114,792 | -0.13(-0.46%) |
Mar 26, 2014 | 28.60 | 28.83 | 27.96 | 28.00 | 136,008 | -0.36(-1.27%) |
Mar 25, 2014 | 28.30 | 29.01 | 28.16 | 28.36 | 346,109 | +0.22(+0.78%) |
Mar 24, 2014 | 28.53 | 28.55 | 28.00 | 28.14 | 104,240 | -0.40(-1.40%) |
Mar 21, 2014 | 29.00 | 29.29 | 28.39 | 28.54 | 139,401 | -0.48(-1.65%) |
Mar 20, 2014 | 29.23 | 29.63 | 28.75 | 29.02 | 118,707 | -0.26(-0.89%) |
Mar 19, 2014 | 29.17 | 29.55 | 28.89 | 29.28 | 104,370 | +0.04(+0.14%) |
Mar 18, 2014 | 28.47 | 29.44 | 28.47 | 29.24 | 145,483 | +0.87(+3.07%) |
Mar 17, 2014 | 28.48 | 28.76 | 27.58 | 28.37 | 88,003 | +0.08(+0.28%) |
Mar 14, 2014 | 28.09 | 28.71 | 27.95 | 28.29 | 108,961 | +0.04(+0.14%) |
Mar 13, 2014 | 28.50 | 28.59 | 28.00 | 28.25 | 73,409 | -0.19(-0.67%) |
Mar 12, 2014 | 28.82 | 29.00 | 28.16 | 28.44 | 115,623 | -0.59(-2.03%) |
Mar 11, 2014 | 29.49 | 29.73 | 28.81 | 29.03 | 62,661 | -0.42(-1.43%) |
Mar 10, 2014 | 29.03 | 29.46 | 29.00 | 29.45 | 108,569 | +0.31(+1.06%) |
Mar 07, 2014 | 29.09 | 29.43 | 28.62 | 29.14 | 69,668 | +0.24(+0.83%) |
Mar 06, 2014 | 29.14 | 29.22 | 28.69 | 28.90 | 79,878 | -0.23(-0.79%) |
Mar 05, 2014 | 29.25 | 29.43 | 28.77 | 29.13 | 110,475 | -0.12(-0.41%) |
Mar 04, 2014 | 28.32 | 29.50 | 28.32 | 29.25 | 179,136 | +1.22(+4.35%) |