Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.74 | 21.81 | 21.38 | 21.68 | 973,997 | -0.07(-0.32%) |
May 29, 2014 | 21.41 | 21.81 | 21.18 | 21.75 | 879,449 | +0.44(+2.06%) |
May 28, 2014 | 21.30 | 21.33 | 20.92 | 21.31 | 945,798 | +0.05(+0.24%) |
May 27, 2014 | 21.00 | 21.32 | 20.65 | 21.26 | 830,665 | +0.21(+1.00%) |
May 26, 2014 | 20.76 | 21.05 | 20.76 | 21.05 | 170,189 | +0.30(+1.45%) |
May 23, 2014 | 20.81 | 21.11 | 20.74 | 20.75 | 433,632 | -0.12(-0.57%) |
May 22, 2014 | 21.06 | 21.07 | 20.67 | 20.87 | 369,752 | -0.15(-0.71%) |
May 21, 2014 | 20.95 | 21.21 | 20.86 | 21.02 | 704,243 | +0.08(+0.38%) |
May 20, 2014 | 21.26 | 21.44 | 20.76 | 20.94 | 1,079,136 | -0.50(-2.33%) |
May 16, 2014 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | -0.22(-1.02%) |
May 15, 2014 | 22.03 | 22.05 | 21.44 | 21.66 | 702,509 | -0.31(-1.41%) |
May 14, 2014 | 22.14 | 22.35 | 21.94 | 21.97 | 657,673 | -0.06(-0.27%) |
May 13, 2014 | 22.50 | 22.54 | 22.02 | 22.03 | 962,207 | -0.47(-2.09%) |
May 12, 2014 | 22.45 | 22.81 | 22.27 | 22.50 | 1,740,911 | +0.35(+1.58%) |
May 09, 2014 | 21.58 | 22.18 | 21.21 | 22.15 | 1,772,991 | +0.61(+2.83%) |
May 08, 2014 | 22.02 | 22.07 | 21.51 | 21.54 | 901,272 | -0.47(-2.14%) |
May 07, 2014 | 22.16 | 22.43 | 21.89 | 22.01 | 898,738 | -0.19(-0.86%) |
May 06, 2014 | 22.50 | 22.58 | 22.09 | 22.20 | 1,758,070 | -0.38(-1.68%) |
May 05, 2014 | 23.01 | 23.01 | 22.52 | 22.58 | 1,005,354 | -0.58(-2.50%) |
May 02, 2014 | 23.14 | 23.34 | 23.05 | 23.16 | 687,743 | +0.03(+0.13%) |
May 01, 2014 | 23.40 | 23.55 | 22.91 | 23.13 | 1,273,996 | -0.20(-0.86%) |
Apr 30, 2014 | 22.81 | 23.47 | 22.42 | 23.33 | 2,838,973 | +0.06(+0.26%) |
Apr 29, 2014 | 23.29 | 23.83 | 22.97 | 23.27 | 3,585,495 | -0.86(-3.56%) |
Apr 28, 2014 | 24.75 | 24.76 | 23.80 | 24.13 | 1,639,328 | -0.52(-2.11%) |
Apr 25, 2014 | 25.15 | 25.22 | 24.62 | 24.65 | 1,149,063 | -0.57(-2.26%) |
Apr 24, 2014 | 25.47 | 25.65 | 25.09 | 25.22 | 702,888 | -0.09(-0.36%) |
Apr 23, 2014 | 25.83 | 25.83 | 25.31 | 25.31 | 1,009,723 | -0.46(-1.79%) |
Apr 22, 2014 | 25.85 | 25.97 | 25.60 | 25.77 | 861,659 | +0.04(+0.16%) |
Apr 21, 2014 | 25.20 | 25.85 | 25.11 | 25.73 | 638,229 | +0.62(+2.47%) |
Apr 17, 2014 | 25.11 | 25.11 | 25.11 | 0 | +0.14(+0.56%) | |
Apr 16, 2014 | 24.79 | 25.00 | 24.65 | 24.97 | 1,541,109 | +0.06(+0.24%) |
Apr 15, 2014 | 25.25 | 25.36 | 24.52 | 24.91 | 1,233,849 | -0.41(-1.62%) |
Apr 14, 2014 | 25.46 | 25.58 | 25.21 | 25.32 | 936,542 | +0.10(+0.40%) |
Apr 11, 2014 | 25.16 | 25.65 | 25.03 | 25.22 | 831,998 | -0.09(-0.36%) |
Apr 10, 2014 | 25.45 | 25.57 | 25.19 | 25.31 | 1,101,101 | -0.31(-1.21%) |
Apr 09, 2014 | 25.75 | 25.98 | 25.49 | 25.62 | 804,436 | -0.13(-0.50%) |
Apr 08, 2014 | 25.41 | 25.87 | 25.11 | 25.75 | 1,626,414 | +0.28(+1.10%) |
Apr 07, 2014 | 26.68 | 26.88 | 25.30 | 25.47 | 1,732,804 | -1.41(-5.25%) |
Apr 04, 2014 | 26.78 | 27.39 | 26.68 | 26.88 | 1,230,345 | +0.11(+0.41%) |
Apr 03, 2014 | 26.60 | 26.81 | 26.31 | 26.77 | 760,900 | +0.20(+0.75%) |
Apr 02, 2014 | 26.39 | 26.60 | 26.16 | 26.57 | 1,001,531 | +0.08(+0.30%) |
Apr 01, 2014 | 25.31 | 26.59 | 25.25 | 26.49 | 0 | +1.18(+4.66%) |
Mar 31, 2014 | 25.57 | 25.58 | 25.25 | 25.31 | 960,383 | -0.12(-0.47%) |
Mar 28, 2014 | 25.27 | 25.68 | 25.27 | 25.43 | 738,173 | +0.18(+0.71%) |
Mar 27, 2014 | 25.00 | 25.29 | 24.88 | 25.25 | 1,615,762 | -0.02(-0.08%) |
Mar 26, 2014 | 25.94 | 26.06 | 24.95 | 25.27 | 1,647,031 | -0.60(-2.32%) |
Mar 25, 2014 | 26.71 | 26.95 | 25.85 | 25.87 | 1,750,017 | -0.85(-3.18%) |
Mar 24, 2014 | 27.02 | 27.20 | 26.32 | 26.72 | 916,615 | -0.09(-0.34%) |
Mar 21, 2014 | 26.88 | 27.34 | 26.75 | 26.81 | 2,030,887 | -0.13(-0.48%) |
Mar 20, 2014 | 26.80 | 27.23 | 26.65 | 26.94 | 658,932 | +0.04(+0.15%) |
Mar 19, 2014 | 27.29 | 27.29 | 26.77 | 26.90 | 611,186 | -0.34(-1.25%) |
Mar 18, 2014 | 26.98 | 27.34 | 26.70 | 27.24 | 1,033,917 | +0.48(+1.79%) |
Mar 17, 2014 | 26.48 | 27.02 | 26.43 | 26.76 | 1,091,423 | +0.29(+1.10%) |
Mar 14, 2014 | 27.48 | 27.65 | 26.37 | 26.47 | 1,466,828 | -1.16(-4.20%) |
Mar 13, 2014 | 27.00 | 28.57 | 27.00 | 27.63 | 2,560,660 | +0.72(+2.68%) |
Mar 12, 2014 | 26.35 | 26.93 | 26.29 | 26.91 | 833,447 | +0.29(+1.09%) |
Mar 11, 2014 | 27.06 | 27.21 | 26.60 | 26.62 | 920,647 | -0.64(-2.35%) |
Mar 10, 2014 | 26.74 | 27.37 | 26.66 | 27.26 | 1,223,812 | +0.41(+1.53%) |
Mar 07, 2014 | 26.99 | 27.03 | 26.77 | 26.85 | 1,096,526 | +0.20(+0.75%) |
Mar 06, 2014 | 26.90 | 27.26 | 26.65 | 26.65 | 1,453,198 | -0.14(-0.52%) |
Mar 05, 2014 | 27.59 | 27.65 | 26.69 | 26.79 | 1,714,365 | -0.80(-2.90%) |
Mar 04, 2014 | 27.39 | 27.71 | 27.29 | 27.59 | 1,396,694 | +0.38(+1.40%) |