Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.50 | 19.60 | 18.72 | 19.10 | 801,947 | -0.28(-1.44%) |
May 29, 2014 | 19.27 | 19.89 | 19.18 | 19.38 | 856,067 | +0.31(+1.63%) |
May 28, 2014 | 18.99 | 19.14 | 18.65 | 19.07 | 888,521 | +0.11(+0.58%) |
May 27, 2014 | 18.50 | 19.20 | 18.33 | 18.96 | 1,130,891 | +0.73(+4.00%) |
May 23, 2014 | 17.89 | 18.23 | 18.23 | 18.23 | 447,200 | +0.37(+2.07%) |
May 22, 2014 | 17.84 | 17.96 | 17.60 | 17.86 | 402,082 | +0.00(+0.00%) |
May 21, 2014 | 17.46 | 17.91 | 17.30 | 17.86 | 662,001 | +0.49(+2.82%) |
May 20, 2014 | 17.76 | 17.77 | 17.06 | 17.37 | 694,827 | -0.36(-2.03%) |
May 19, 2014 | 17.26 | 17.77 | 17.11 | 17.73 | 665,385 | +0.45(+2.60%) |
May 16, 2014 | 17.46 | 17.70 | 16.91 | 17.28 | 959,239 | -0.14(-0.80%) |
May 15, 2014 | 16.85 | 17.52 | 16.71 | 17.42 | 1,537,465 | +0.81(+4.88%) |
May 14, 2014 | 17.11 | 17.49 | 16.57 | 16.61 | 1,230,345 | +0.41(+2.53%) |
May 13, 2014 | 16.06 | 16.92 | 16.02 | 16.20 | 825,486 | +0.24(+1.50%) |
May 12, 2014 | 15.46 | 16.12 | 15.34 | 15.96 | 860,346 | +0.68(+4.45%) |
May 09, 2014 | 15.23 | 15.41 | 14.74 | 15.28 | 1,341,292 | +0.04(+0.26%) |
May 08, 2014 | 16.10 | 16.37 | 15.17 | 15.24 | 1,305,013 | -0.96(-5.93%) |
May 07, 2014 | 16.95 | 17.11 | 15.86 | 16.20 | 1,119,054 | -0.71(-4.20%) |
May 06, 2014 | 17.48 | 17.58 | 16.84 | 16.91 | 1,023,363 | -0.74(-4.19%) |
May 05, 2014 | 17.70 | 17.84 | 17.30 | 17.65 | 611,610 | -0.31(-1.73%) |
May 02, 2014 | 18.21 | 18.37 | 17.87 | 17.96 | 931,120 | -0.02(-0.11%) |
May 01, 2014 | 17.74 | 18.54 | 17.51 | 17.98 | 1,079,414 | +0.23(+1.30%) |
Apr 30, 2014 | 17.52 | 18.05 | 17.17 | 17.75 | 1,145,077 | +0.08(+0.45%) |
Apr 29, 2014 | 18.13 | 18.23 | 17.62 | 17.67 | 1,325,102 | -0.36(-2.00%) |
Apr 28, 2014 | 18.94 | 18.96 | 17.26 | 18.03 | 2,223,265 | -0.59(-3.17%) |
Apr 25, 2014 | 21.15 | 21.57 | 18.41 | 18.62 | 5,732,870 | -6.01(-24.40%) |
Apr 24, 2014 | 25.44 | 25.48 | 24.07 | 24.63 | 1,125,500 | -0.47(-1.87%) |
Apr 23, 2014 | 25.66 | 25.80 | 24.76 | 25.10 | 782,550 | -0.49(-1.91%) |
Apr 22, 2014 | 25.27 | 26.04 | 25.20 | 25.59 | 800,077 | +0.38(+1.51%) |
Apr 21, 2014 | 24.76 | 25.45 | 24.50 | 25.21 | 838,186 | +0.65(+2.65%) |
Apr 17, 2014 | 24.43 | 24.56 | 24.56 | 24.56 | 490,500 | +0.09(+0.37%) |
Apr 16, 2014 | 24.08 | 24.61 | 23.78 | 24.47 | 494,127 | +0.81(+3.42%) |
Apr 15, 2014 | 24.03 | 24.24 | 22.33 | 23.66 | 1,137,535 | -0.22(-0.92%) |
Apr 14, 2014 | 24.17 | 24.92 | 23.59 | 23.88 | 1,160,374 | +0.32(+1.36%) |
Apr 11, 2014 | 24.03 | 25.07 | 23.22 | 23.56 | 1,336,339 | -0.74(-3.05%) |
Apr 10, 2014 | 26.10 | 26.15 | 24.16 | 24.30 | 1,029,398 | -1.70(-6.54%) |
Apr 09, 2014 | 25.57 | 26.05 | 25.05 | 26.00 | 959,047 | +0.69(+2.73%) |
Apr 08, 2014 | 24.61 | 25.63 | 24.61 | 25.31 | 982,762 | +0.78(+3.18%) |
Apr 07, 2014 | 25.11 | 25.71 | 23.91 | 24.53 | 1,314,962 | -0.77(-3.04%) |
Apr 04, 2014 | 27.58 | 28.04 | 25.12 | 25.30 | 1,517,394 | -2.10(-7.66%) |
Apr 03, 2014 | 27.93 | 28.72 | 27.12 | 27.40 | 795,149 | -0.54(-1.93%) |
Apr 02, 2014 | 28.23 | 28.37 | 27.52 | 27.94 | 910,464 | -0.17(-0.60%) |
Apr 01, 2014 | 28.00 | 28.56 | 27.51 | 28.11 | 825,849 | +0.24(+0.86%) |
Mar 31, 2014 | 27.02 | 28.39 | 26.93 | 27.87 | 998,306 | +1.33(+5.01%) |
Mar 28, 2014 | 26.82 | 27.05 | 26.25 | 26.54 | 831,263 | -0.24(-0.90%) |
Mar 27, 2014 | 26.00 | 27.50 | 25.31 | 26.78 | 1,280,391 | +0.78(+3.00%) |
Mar 26, 2014 | 27.85 | 28.02 | 25.32 | 26.00 | 2,141,671 | -1.79(-6.44%) |
Mar 25, 2014 | 28.12 | 28.82 | 27.33 | 27.79 | 906,722 | -0.19(-0.68%) |
Mar 24, 2014 | 29.00 | 29.39 | 27.10 | 27.98 | 1,368,584 | -0.87(-3.02%) |
Mar 21, 2014 | 31.22 | 31.49 | 28.00 | 28.85 | 1,969,879 | -2.00(-6.48%) |
Mar 20, 2014 | 31.19 | 31.36 | 30.26 | 30.85 | 841,602 | -0.54(-1.72%) |
Mar 19, 2014 | 32.51 | 32.69 | 30.90 | 31.39 | 1,101,960 | -1.14(-3.50%) |
Mar 18, 2014 | 33.53 | 33.72 | 32.34 | 32.53 | 771,267 | -0.77(-2.31%) |
Mar 17, 2014 | 32.41 | 33.68 | 32.26 | 33.30 | 556,541 | +1.21(+3.77%) |
Mar 14, 2014 | 32.75 | 32.93 | 31.42 | 32.09 | 814,066 | -0.86(-2.61%) |
Mar 13, 2014 | 34.18 | 34.37 | 32.63 | 32.95 | 609,717 | -0.71(-2.11%) |
Mar 12, 2014 | 33.23 | 33.73 | 32.47 | 33.66 | 504,975 | +0.28(+0.84%) |
Mar 11, 2014 | 34.27 | 34.47 | 33.10 | 33.38 | 579,096 | -0.67(-1.97%) |
Mar 10, 2014 | 33.71 | 34.14 | 33.25 | 34.05 | 387,724 | +0.36(+1.07%) |
Mar 07, 2014 | 33.80 | 34.19 | 32.79 | 33.69 | 489,617 | -0.02(-0.06%) |
Mar 06, 2014 | 34.61 | 34.77 | 33.25 | 33.71 | 636,400 | -0.70(-2.03%) |
Mar 05, 2014 | 34.08 | 34.85 | 33.90 | 34.41 | 651,954 | +0.49(+1.44%) |
Mar 04, 2014 | 32.80 | 34.35 | 32.50 | 33.92 | 1,154,767 | +1.87(+5.83%) |