Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.46 | 25.52 | 23.91 | 24.53 | 10,819,662 | -0.89(-3.50%) |
May 29, 2014 | 25.49 | 25.96 | 24.97 | 25.42 | 6,619,116 | +0.13(+0.51%) |
May 28, 2014 | 25.51 | 25.80 | 24.90 | 25.29 | 5,405,625 | -0.34(-1.33%) |
May 27, 2014 | 25.70 | 26.27 | 25.26 | 25.63 | 6,596,483 | +0.09(+0.35%) |
May 23, 2014 | 25.01 | 25.54 | 25.54 | 25.54 | 7,400,100 | +0.29(+1.15%) |
May 22, 2014 | 24.65 | 25.32 | 24.57 | 25.25 | 5,167,675 | +0.52(+2.10%) |
May 21, 2014 | 24.56 | 25.20 | 24.30 | 24.73 | 10,068,571 | -0.30(-1.20%) |
May 20, 2014 | 24.53 | 26.24 | 23.77 | 25.03 | 20,973,726 | +0.37(+1.50%) |
May 19, 2014 | 23.13 | 24.75 | 23.05 | 24.66 | 8,777,878 | +1.23(+5.25%) |
May 16, 2014 | 23.66 | 23.66 | 22.71 | 23.43 | 8,230,095 | -0.20(-0.85%) |
May 15, 2014 | 23.53 | 23.73 | 22.62 | 23.63 | 8,266,294 | +0.01(+0.04%) |
May 14, 2014 | 24.13 | 24.66 | 23.55 | 23.62 | 7,264,455 | -0.15(-0.63%) |
May 13, 2014 | 23.79 | 24.68 | 23.68 | 23.77 | 9,325,455 | -0.21(-0.88%) |
May 12, 2014 | 23.49 | 24.06 | 22.91 | 23.98 | 9,149,547 | +1.36(+6.01%) |
May 09, 2014 | 22.25 | 22.94 | 21.65 | 22.62 | 10,504,693 | +0.42(+1.89%) |
May 08, 2014 | 21.97 | 23.41 | 21.82 | 22.20 | 9,418,317 | +0.03(+0.14%) |
May 07, 2014 | 22.51 | 22.71 | 21.59 | 22.17 | 11,192,169 | -0.35(-1.55%) |
May 06, 2014 | 24.72 | 24.99 | 22.48 | 22.52 | 14,895,477 | -2.21(-8.94%) |
May 05, 2014 | 24.07 | 24.78 | 23.65 | 24.73 | 6,867,376 | +0.42(+1.73%) |
May 02, 2014 | 24.47 | 25.24 | 24.15 | 24.31 | 8,433,951 | -0.40(-1.62%) |
May 01, 2014 | 23.86 | 25.36 | 23.67 | 24.71 | 13,983,417 | +1.29(+5.51%) |
Apr 30, 2014 | 23.60 | 23.69 | 22.71 | 23.42 | 12,882,562 | -0.50(-2.09%) |
Apr 29, 2014 | 22.81 | 24.42 | 22.81 | 23.92 | 15,398,548 | +1.08(+4.73%) |
Apr 28, 2014 | 23.69 | 24.00 | 21.47 | 22.84 | 22,963,184 | -0.67(-2.85%) |
Apr 25, 2014 | 25.50 | 25.87 | 23.40 | 23.51 | 32,763,016 | -4.69(-16.63%) |
Apr 24, 2014 | 28.80 | 28.98 | 27.10 | 28.20 | 18,733,280 | +0.03(+0.11%) |
Apr 23, 2014 | 29.30 | 29.36 | 28.05 | 28.17 | 8,265,202 | -1.22(-4.15%) |
Apr 22, 2014 | 28.53 | 29.85 | 28.52 | 29.39 | 13,622,561 | +1.03(+3.63%) |
Apr 21, 2014 | 26.88 | 28.54 | 26.64 | 28.36 | 11,573,425 | +1.34(+4.96%) |
Apr 17, 2014 | 27.16 | 27.02 | 27.02 | 27.02 | 7,506,800 | -0.32(-1.17%) |
Apr 16, 2014 | 26.41 | 27.42 | 25.93 | 27.34 | 11,010,227 | +1.15(+4.39%) |
Apr 15, 2014 | 26.11 | 26.53 | 24.56 | 26.19 | 16,228,262 | +0.92(+3.64%) |
Apr 14, 2014 | 26.00 | 26.48 | 24.66 | 25.27 | 12,199,039 | -0.04(-0.16%) |
Apr 11, 2014 | 26.03 | 26.75 | 25.06 | 25.31 | 16,788,984 | -1.35(-5.06%) |
Apr 10, 2014 | 29.70 | 30.05 | 25.66 | 26.66 | 18,304,324 | -3.11(-10.45%) |
Apr 09, 2014 | 28.55 | 29.80 | 28.44 | 29.77 | 11,009,581 | +1.51(+5.34%) |
Apr 08, 2014 | 27.19 | 28.69 | 27.17 | 28.26 | 17,606,624 | +1.27(+4.71%) |
Apr 07, 2014 | 28.75 | 28.95 | 25.83 | 26.99 | 21,832,956 | -1.41(-4.96%) |
Apr 04, 2014 | 29.87 | 30.24 | 27.44 | 28.40 | 16,375,267 | -1.45(-4.86%) |
Apr 03, 2014 | 32.61 | 33.70 | 29.62 | 29.85 | 18,437,292 | -1.59(-5.06%) |
Apr 02, 2014 | 31.72 | 32.70 | 31.09 | 31.44 | 7,920,118 | -0.30(-0.95%) |
Apr 01, 2014 | 30.37 | 32.07 | 30.37 | 31.74 | 8,603,105 | +1.42(+4.68%) |
Mar 31, 2014 | 30.19 | 30.47 | 29.67 | 30.32 | 6,732,309 | +0.77(+2.61%) |
Mar 28, 2014 | 29.88 | 30.57 | 29.25 | 29.55 | 5,784,157 | -0.24(-0.81%) |
Mar 27, 2014 | 29.63 | 30.98 | 29.28 | 29.79 | 9,897,554 | +0.10(+0.34%) |
Mar 26, 2014 | 31.28 | 31.48 | 29.40 | 29.69 | 10,338,065 | -1.58(-5.05%) |
Mar 25, 2014 | 31.89 | 32.10 | 30.18 | 31.27 | 8,227,683 | -0.12(-0.38%) |
Mar 24, 2014 | 32.87 | 33.43 | 30.44 | 31.39 | 13,618,794 | -2.62(-7.70%) |
Mar 21, 2014 | 33.85 | 34.24 | 33.21 | 34.01 | 9,776,934 | +0.29(+0.86%) |
Mar 20, 2014 | 34.51 | 34.81 | 33.60 | 33.72 | 6,033,183 | -1.19(-3.41%) |
Mar 19, 2014 | 35.55 | 36.34 | 34.78 | 34.91 | 7,772,317 | -0.07(-0.20%) |
Mar 18, 2014 | 35.25 | 35.25 | 34.52 | 34.98 | 4,362,629 | -0.13(-0.37%) |
Mar 17, 2014 | 35.83 | 36.47 | 34.31 | 35.11 | 9,024,416 | -0.33(-0.93%) |
Mar 14, 2014 | 34.76 | 35.52 | 34.50 | 35.44 | 5,106,899 | +0.72(+2.07%) |
Mar 13, 2014 | 35.67 | 35.79 | 34.05 | 34.72 | 7,388,331 | -0.82(-2.31%) |
Mar 12, 2014 | 33.99 | 35.79 | 33.30 | 35.54 | 7,467,509 | +1.33(+3.89%) |
Mar 11, 2014 | 35.99 | 36.24 | 34.09 | 34.21 | 9,281,549 | -1.69(-4.71%) |
Mar 10, 2014 | 37.15 | 37.32 | 35.53 | 35.90 | 5,370,066 | -1.25(-3.36%) |
Mar 07, 2014 | 37.45 | 37.88 | 36.72 | 37.15 | 5,998,769 | -0.08(-0.21%) |
Mar 06, 2014 | 37.92 | 38.66 | 36.57 | 37.23 | 15,165,739 | -2.20(-5.58%) |
Mar 05, 2014 | 39.60 | 40.44 | 39.00 | 39.43 | 5,136,524 | +0.26(+0.66%) |
Mar 04, 2014 | 38.36 | 39.68 | 38.23 | 39.17 | 5,217,003 | +1.29(+3.41%) |