Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.79 | 22.88 | 21.74 | 22.16 | 314,815 | -0.59(-2.59%) |
May 29, 2014 | 22.92 | 23.46 | 22.40 | 22.75 | 294,073 | -0.13(-0.57%) |
May 28, 2014 | 21.79 | 22.96 | 21.37 | 22.88 | 313,318 | +1.13(+5.20%) |
May 27, 2014 | 20.56 | 21.83 | 20.21 | 21.75 | 141,625 | +1.36(+6.67%) |
May 23, 2014 | 21.16 | 20.39 | 20.39 | 20.39 | 188,100 | -0.32(-1.55%) |
May 22, 2014 | 20.04 | 21.16 | 19.80 | 20.71 | 95,237 | +0.70(+3.50%) |
May 21, 2014 | 20.45 | 20.85 | 19.59 | 20.01 | 214,397 | -0.34(-1.67%) |
May 20, 2014 | 20.62 | 20.87 | 19.70 | 20.35 | 366,415 | -0.27(-1.31%) |
May 19, 2014 | 20.07 | 20.89 | 20.00 | 20.62 | 323,451 | +0.53(+2.64%) |
May 16, 2014 | 20.33 | 20.65 | 19.67 | 20.09 | 189,018 | -0.80(-3.83%) |
May 15, 2014 | 22.03 | 22.44 | 20.56 | 20.89 | 199,054 | -1.40(-6.28%) |
May 14, 2014 | 22.29 | 23.02 | 21.75 | 22.29 | 197,558 | -0.17(-0.76%) |
May 13, 2014 | 23.64 | 24.47 | 22.38 | 22.46 | 235,618 | -1.49(-6.22%) |
May 12, 2014 | 23.87 | 24.01 | 23.34 | 23.95 | 257,789 | +0.15(+0.63%) |
May 09, 2014 | 23.02 | 24.00 | 22.73 | 23.80 | 149,699 | +0.70(+3.03%) |
May 08, 2014 | 23.36 | 24.22 | 23.00 | 23.10 | 188,100 | -0.39(-1.66%) |
May 07, 2014 | 23.81 | 24.05 | 22.80 | 23.49 | 173,060 | -0.38(-1.59%) |
May 06, 2014 | 23.86 | 24.81 | 23.49 | 23.87 | 166,411 | -0.05(-0.21%) |
May 05, 2014 | 23.43 | 24.07 | 23.20 | 23.92 | 102,727 | +0.25(+1.06%) |
May 02, 2014 | 23.91 | 24.39 | 22.79 | 23.67 | 202,812 | -0.08(-0.34%) |
May 01, 2014 | 23.32 | 24.35 | 22.54 | 23.75 | 145,882 | +0.29(+1.24%) |
Apr 30, 2014 | 23.38 | 23.56 | 22.61 | 23.46 | 109,727 | +0.05(+0.21%) |
Apr 29, 2014 | 23.10 | 24.15 | 22.43 | 23.41 | 124,406 | +0.39(+1.69%) |
Apr 28, 2014 | 23.22 | 23.43 | 21.26 | 23.02 | 263,793 | -0.03(-0.13%) |
Apr 25, 2014 | 24.79 | 24.79 | 22.91 | 23.05 | 152,406 | -1.76(-7.09%) |
Apr 24, 2014 | 25.17 | 25.55 | 23.80 | 24.81 | 193,266 | -0.18(-0.72%) |
Apr 23, 2014 | 25.86 | 26.15 | 24.61 | 24.99 | 314,778 | -0.85(-3.29%) |
Apr 22, 2014 | 24.56 | 26.49 | 24.30 | 25.84 | 281,747 | +1.45(+5.95%) |
Apr 21, 2014 | 23.81 | 24.47 | 23.35 | 24.39 | 145,652 | +0.91(+3.88%) |
Apr 17, 2014 | 22.90 | 23.48 | 23.48 | 23.48 | 221,000 | +0.52(+2.26%) |
Apr 16, 2014 | 22.37 | 23.09 | 22.24 | 22.96 | 175,146 | +0.62(+2.78%) |
Apr 15, 2014 | 22.16 | 22.46 | 20.55 | 22.34 | 564,986 | +0.24(+1.09%) |
Apr 14, 2014 | 21.13 | 22.33 | 21.00 | 22.10 | 572,186 | +1.32(+6.35%) |
Apr 11, 2014 | 22.66 | 23.44 | 20.61 | 20.78 | 437,611 | -2.17(-9.46%) |
Apr 10, 2014 | 24.45 | 25.40 | 22.61 | 22.95 | 350,716 | -1.45(-5.94%) |
Apr 09, 2014 | 24.45 | 24.57 | 24.01 | 24.40 | 204,721 | +0.10(+0.41%) |
Apr 08, 2014 | 25.27 | 25.67 | 24.08 | 24.30 | 239,174 | -0.84(-3.34%) |
Apr 07, 2014 | 25.19 | 25.72 | 24.69 | 25.14 | 276,646 | -0.21(-0.83%) |
Apr 04, 2014 | 26.14 | 26.23 | 24.83 | 25.35 | 418,796 | -0.47(-1.82%) |
Apr 03, 2014 | 26.06 | 26.18 | 24.97 | 25.82 | 251,403 | -0.61(-2.31%) |
Apr 02, 2014 | 26.52 | 26.65 | 25.94 | 26.43 | 250,709 | +0.08(+0.30%) |
Apr 01, 2014 | 26.08 | 26.50 | 25.71 | 26.35 | 532,641 | +0.45(+1.74%) |
Mar 31, 2014 | 25.13 | 25.93 | 25.09 | 25.90 | 115,411 | +0.95(+3.81%) |
Mar 28, 2014 | 25.55 | 25.97 | 24.55 | 24.95 | 436,062 | -0.35(-1.38%) |
Mar 27, 2014 | 25.08 | 25.83 | 24.57 | 25.30 | 241,101 | +0.22(+0.88%) |
Mar 26, 2014 | 26.05 | 26.25 | 25.00 | 25.08 | 595,941 | -0.79(-3.05%) |
Mar 25, 2014 | 25.83 | 26.17 | 25.11 | 25.87 | 322,221 | +0.07(+0.27%) |
Mar 24, 2014 | 28.09 | 28.09 | 25.03 | 25.80 | 354,814 | -2.27(-8.09%) |
Mar 21, 2014 | 28.74 | 28.74 | 27.10 | 28.07 | 718,252 | -0.37(-1.30%) |
Mar 20, 2014 | 28.41 | 28.73 | 27.87 | 28.44 | 181,418 | +0.17(+0.60%) |
Mar 19, 2014 | 28.35 | 29.00 | 27.77 | 28.27 | 310,958 | -0.08(-0.28%) |
Mar 18, 2014 | 27.63 | 28.41 | 27.29 | 28.35 | 209,441 | +0.71(+2.57%) |
Mar 17, 2014 | 27.27 | 27.94 | 26.93 | 27.64 | 346,241 | +0.42(+1.54%) |
Mar 14, 2014 | 27.12 | 27.39 | 26.78 | 27.22 | 216,239 | -0.03(-0.11%) |
Mar 13, 2014 | 27.52 | 27.90 | 27.05 | 27.25 | 413,733 | -0.24(-0.87%) |
Mar 12, 2014 | 27.31 | 27.50 | 26.85 | 27.49 | 459,072 | -0.10(-0.36%) |
Mar 11, 2014 | 26.01 | 27.88 | 25.99 | 27.59 | 460,503 | +0.84(+3.14%) |
Mar 10, 2014 | 25.71 | 26.90 | 25.08 | 26.75 | 281,973 | +0.85(+3.28%) |
Mar 07, 2014 | 25.45 | 26.84 | 25.39 | 25.90 | 890,985 | +0.67(+2.66%) |
Mar 06, 2014 | 25.01 | 25.83 | 24.65 | 25.23 | 603,107 | +0.12(+0.48%) |
Mar 05, 2014 | 25.00 | 25.78 | 24.61 | 25.11 | 499,161 | -0.07(-0.28%) |
Mar 04, 2014 | 23.97 | 25.56 | 23.53 | 25.18 | 609,979 | +1.93(+8.30%) |