Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.62 | 27.45 | 26.61 | 27.24 | 1,225,302 | +0.46(+1.72%) |
May 29, 2014 | 26.42 | 27.03 | 26.28 | 26.78 | 481,276 | +0.31(+1.17%) |
May 28, 2014 | 26.40 | 26.50 | 25.91 | 26.47 | 539,253 | +0.08(+0.30%) |
May 27, 2014 | 25.30 | 26.56 | 25.30 | 26.39 | 1,016,561 | +1.02(+4.02%) |
May 23, 2014 | 25.20 | 25.37 | 25.37 | 25.37 | 755,600 | +0.35(+1.40%) |
May 22, 2014 | 24.55 | 25.21 | 24.41 | 25.02 | 716,208 | +0.54(+2.21%) |
May 21, 2014 | 23.40 | 24.59 | 23.40 | 24.48 | 684,617 | +1.08(+4.62%) |
May 20, 2014 | 23.22 | 23.79 | 22.86 | 23.40 | 628,878 | +0.25(+1.08%) |
May 19, 2014 | 22.35 | 23.26 | 22.04 | 23.15 | 774,872 | +0.80(+3.58%) |
May 16, 2014 | 21.24 | 22.60 | 21.23 | 22.35 | 779,313 | +1.34(+6.38%) |
May 15, 2014 | 19.75 | 21.09 | 19.75 | 21.01 | 1,067,185 | +1.09(+5.47%) |
May 14, 2014 | 20.17 | 20.30 | 19.50 | 19.92 | 586,150 | -0.27(-1.34%) |
May 13, 2014 | 19.80 | 20.46 | 19.80 | 20.19 | 410,539 | +0.35(+1.76%) |
May 12, 2014 | 19.36 | 19.89 | 19.36 | 19.84 | 554,028 | +0.46(+2.37%) |
May 09, 2014 | 19.57 | 19.67 | 19.32 | 19.38 | 446,451 | -0.10(-0.51%) |
May 08, 2014 | 19.65 | 19.96 | 19.45 | 19.48 | 643,281 | -0.21(-1.07%) |
May 07, 2014 | 19.77 | 19.93 | 19.40 | 19.69 | 884,643 | -0.32(-1.60%) |
May 06, 2014 | 19.87 | 20.13 | 19.68 | 20.01 | 339,856 | +0.18(+0.91%) |
May 05, 2014 | 20.20 | 20.20 | 19.63 | 19.83 | 177,571 | -0.12(-0.60%) |
May 02, 2014 | 19.60 | 20.07 | 19.48 | 19.95 | 687,805 | +0.43(+2.20%) |
May 01, 2014 | 19.50 | 19.64 | 19.36 | 19.52 | 341,615 | -0.02(-0.10%) |
Apr 30, 2014 | 19.86 | 19.93 | 19.40 | 19.54 | 581,330 | -0.30(-1.51%) |
Apr 29, 2014 | 19.92 | 20.03 | 19.53 | 19.84 | 353,597 | -0.08(-0.40%) |
Apr 28, 2014 | 19.80 | 19.97 | 19.47 | 19.92 | 375,940 | +0.17(+0.86%) |
Apr 25, 2014 | 19.75 | 19.93 | 19.43 | 19.75 | 394,691 | +0.06(+0.30%) |
Apr 24, 2014 | 19.90 | 20.26 | 19.66 | 19.69 | 344,896 | -0.20(-1.01%) |
Apr 23, 2014 | 20.08 | 20.26 | 19.63 | 19.89 | 419,555 | -0.26(-1.29%) |
Apr 22, 2014 | 20.44 | 20.67 | 19.92 | 20.15 | 2,589,363 | -0.11(-0.54%) |
Apr 21, 2014 | 20.00 | 20.65 | 19.99 | 20.26 | 569,970 | +0.28(+1.40%) |
Apr 17, 2014 | 20.31 | 19.98 | 19.98 | 19.98 | 1,175,600 | +0.32(+1.63%) |
Apr 16, 2014 | 19.96 | 20.14 | 19.59 | 19.66 | 173,488 | -0.20(-1.01%) |
Apr 15, 2014 | 19.90 | 20.03 | 19.38 | 19.86 | 198,171 | -0.04(-0.20%) |
Apr 14, 2014 | 19.92 | 20.11 | 19.73 | 19.90 | 271,028 | +0.00(+0.00%) |
Apr 11, 2014 | 20.04 | 20.24 | 19.59 | 19.90 | 262,327 | -0.28(-1.39%) |
Apr 10, 2014 | 20.20 | 20.91 | 19.98 | 20.18 | 464,125 | -0.06(-0.30%) |
Apr 09, 2014 | 20.03 | 20.25 | 19.87 | 20.24 | 197,787 | +0.32(+1.61%) |
Apr 08, 2014 | 20.70 | 20.91 | 19.51 | 19.92 | 514,259 | -0.86(-4.14%) |
Apr 07, 2014 | 21.29 | 21.42 | 20.54 | 20.78 | 392,242 | -0.52(-2.44%) |
Apr 04, 2014 | 21.18 | 21.95 | 20.98 | 21.30 | 1,102,186 | +0.37(+1.77%) |
Apr 03, 2014 | 20.97 | 21.28 | 20.63 | 20.93 | 395,440 | +0.03(+0.14%) |
Apr 02, 2014 | 20.13 | 21.13 | 20.05 | 20.90 | 708,100 | +0.90(+4.50%) |
Apr 01, 2014 | 19.08 | 20.29 | 18.96 | 20.00 | 526,583 | +0.95(+4.99%) |
Mar 31, 2014 | 19.00 | 19.24 | 18.79 | 19.05 | 462,368 | -0.06(-0.31%) |
Mar 28, 2014 | 19.30 | 19.39 | 18.92 | 19.11 | 796,343 | -0.28(-1.44%) |
Mar 27, 2014 | 18.82 | 19.65 | 18.53 | 19.39 | 1,236,653 | +0.44(+2.32%) |
Mar 26, 2014 | 18.94 | 19.20 | 18.76 | 18.95 | 401,016 | -0.06(-0.32%) |
Mar 25, 2014 | 19.09 | 19.48 | 18.96 | 19.01 | 368,649 | -0.03(-0.16%) |
Mar 24, 2014 | 18.28 | 19.34 | 18.06 | 19.04 | 568,855 | +0.52(+2.81%) |
Mar 21, 2014 | 20.05 | 20.05 | 18.51 | 18.52 | 2,928,902 | -1.63(-8.09%) |
Mar 20, 2014 | 20.54 | 20.54 | 19.69 | 20.15 | 760,271 | -0.40(-1.95%) |
Mar 19, 2014 | 20.69 | 20.90 | 20.35 | 20.55 | 519,709 | -0.15(-0.72%) |
Mar 18, 2014 | 20.58 | 20.99 | 20.50 | 20.70 | 656,170 | +0.15(+0.73%) |
Mar 17, 2014 | 20.52 | 20.86 | 20.36 | 20.55 | 594,045 | +0.00(+0.00%) |
Mar 14, 2014 | 20.75 | 20.93 | 20.46 | 20.55 | 1,001,958 | -0.22(-1.06%) |
Mar 13, 2014 | 20.80 | 21.00 | 20.35 | 20.77 | 1,002,104 | +0.12(+0.58%) |
Mar 12, 2014 | 20.72 | 20.83 | 20.39 | 20.65 | 885,282 | -0.25(-1.20%) |
Mar 11, 2014 | 21.66 | 21.88 | 20.62 | 20.90 | 920,778 | -0.55(-2.56%) |
Mar 10, 2014 | 21.75 | 22.35 | 21.44 | 21.45 | 1,037,782 | -0.24(-1.11%) |
Mar 07, 2014 | 21.28 | 22.09 | 19.75 | 21.69 | 462,788 | +0.05(+0.23%) |
Mar 06, 2014 | 21.61 | 22.32 | 21.28 | 21.64 | 647,364 | +0.15(+0.70%) |
Mar 05, 2014 | 21.92 | 22.00 | 21.48 | 21.49 | 824,408 | -0.33(-1.51%) |
Mar 04, 2014 | 21.37 | 22.25 | 21.17 | 21.82 | 557,653 | +0.71(+3.36%) |