Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.10 | 24.29 | 23.96 | 24.04 | 1,717,874 | -0.08(-0.31%) |
May 29, 2014 | 23.23 | 24.16 | 23.23 | 24.11 | 1,777,970 | +0.90(+3.86%) |
May 28, 2014 | 22.60 | 23.27 | 22.42 | 23.21 | 939,533 | +0.69(+3.08%) |
May 27, 2014 | 22.25 | 22.52 | 22.08 | 22.52 | 1,028,916 | +0.36(+1.63%) |
May 23, 2014 | 22.47 | 22.16 | 22.16 | 22.16 | 1,043,658 | -0.17(-0.78%) |
May 22, 2014 | 22.24 | 22.49 | 22.20 | 22.33 | 601,468 | +0.08(+0.37%) |
May 21, 2014 | 22.55 | 22.69 | 22.17 | 22.25 | 1,369,799 | -0.26(-1.17%) |
May 20, 2014 | 22.82 | 22.94 | 22.34 | 22.51 | 825,218 | -0.35(-1.52%) |
May 19, 2014 | 22.60 | 23.03 | 22.59 | 22.86 | 1,300,120 | +0.24(+1.07%) |
May 16, 2014 | 22.50 | 22.68 | 22.14 | 22.62 | 963,957 | +0.02(+0.10%) |
May 15, 2014 | 22.16 | 22.74 | 21.93 | 22.60 | 1,489,313 | +0.24(+1.08%) |
May 14, 2014 | 22.68 | 22.69 | 22.29 | 22.36 | 1,696,225 | -0.32(-1.43%) |
May 13, 2014 | 22.80 | 22.99 | 22.39 | 22.68 | 2,146,181 | -0.11(-0.50%) |
May 12, 2014 | 22.86 | 23.20 | 22.75 | 22.79 | 875,004 | +0.16(+0.70%) |
May 09, 2014 | 23.00 | 23.10 | 22.33 | 22.63 | 2,175,827 | -0.27(-1.18%) |
May 08, 2014 | 23.24 | 23.58 | 22.69 | 22.91 | 1,245,621 | -0.32(-1.36%) |
May 07, 2014 | 23.76 | 23.76 | 22.89 | 23.22 | 1,614,903 | -0.38(-1.61%) |
May 06, 2014 | 23.58 | 24.06 | 23.51 | 23.60 | 1,197,302 | +0.10(+0.44%) |
May 05, 2014 | 23.87 | 24.18 | 23.40 | 23.50 | 1,583,671 | -0.38(-1.59%) |
May 02, 2014 | 23.88 | 24.03 | 23.56 | 23.88 | 2,525,720 | +0.07(+0.28%) |
May 01, 2014 | 23.40 | 24.06 | 22.96 | 23.81 | 3,082,893 | +0.85(+3.70%) |
Apr 30, 2014 | 22.38 | 23.26 | 22.38 | 22.96 | 5,211,569 | +1.23(+5.66%) |
Apr 29, 2014 | 21.92 | 22.18 | 21.63 | 21.73 | 1,314,824 | -0.19(-0.88%) |
Apr 28, 2014 | 21.68 | 22.10 | 21.31 | 21.92 | 1,324,898 | +0.35(+1.63%) |
Apr 25, 2014 | 21.64 | 21.97 | 21.38 | 21.57 | 1,163,653 | -0.26(-1.20%) |
Apr 24, 2014 | 22.06 | 22.10 | 21.72 | 21.83 | 871,533 | -0.17(-0.78%) |
Apr 23, 2014 | 21.72 | 22.09 | 21.51 | 22.01 | 1,623,954 | +0.37(+1.72%) |
Apr 22, 2014 | 21.94 | 21.95 | 21.35 | 21.63 | 1,958,842 | +0.31(+1.43%) |
Apr 21, 2014 | 21.16 | 21.36 | 20.97 | 21.33 | 1,089,866 | +0.22(+1.02%) |
Apr 17, 2014 | 20.94 | 21.11 | 21.11 | 21.11 | 868,280 | +0.19(+0.89%) |
Apr 16, 2014 | 20.29 | 20.95 | 19.92 | 20.92 | 1,375,368 | +0.86(+4.28%) |
Apr 15, 2014 | 19.66 | 20.14 | 19.42 | 20.07 | 1,457,005 | +0.40(+2.01%) |
Apr 14, 2014 | 19.47 | 19.75 | 19.38 | 19.67 | 1,481,717 | +0.40(+2.09%) |
Apr 11, 2014 | 19.58 | 19.85 | 19.13 | 19.27 | 2,021,770 | -0.51(-2.56%) |
Apr 10, 2014 | 20.28 | 20.49 | 19.71 | 19.78 | 1,317,109 | -0.38(-1.89%) |
Apr 09, 2014 | 19.64 | 20.30 | 19.57 | 20.16 | 1,889,830 | +0.57(+2.93%) |
Apr 08, 2014 | 19.69 | 19.91 | 19.47 | 19.58 | 2,212,285 | +0.13(+0.69%) |
Apr 07, 2014 | 20.14 | 20.18 | 19.32 | 19.45 | 2,121,987 | -0.01(-0.08%) |
Apr 04, 2014 | 20.08 | 20.31 | 19.46 | 19.46 | 3,507,096 | -0.17(-0.87%) |
Apr 03, 2014 | 19.72 | 19.99 | 19.40 | 19.63 | 3,504,265 | +0.00(+0.00%) |
Apr 02, 2014 | 19.77 | 19.91 | 19.51 | 19.63 | 2,106,576 | -0.11(-0.57%) |
Apr 01, 2014 | 19.29 | 20.01 | 19.13 | 19.75 | 6,551,409 | +0.50(+2.60%) |
Mar 31, 2014 | 19.21 | 19.37 | 18.84 | 19.25 | 1,645,803 | +0.12(+0.62%) |
Mar 28, 2014 | 19.08 | 19.37 | 18.96 | 19.13 | 2,747,662 | +0.04(+0.20%) |
Mar 27, 2014 | 19.33 | 19.58 | 19.03 | 19.09 | 1,906,813 | -0.07(-0.39%) |
Mar 26, 2014 | 19.30 | 19.45 | 19.11 | 19.16 | 1,859,599 | +0.02(+0.12%) |
Mar 25, 2014 | 19.36 | 19.50 | 18.90 | 19.14 | 2,663,159 | -0.11(-0.58%) |
Mar 24, 2014 | 19.10 | 19.31 | 18.96 | 19.25 | 2,827,109 | +0.27(+1.41%) |
Mar 21, 2014 | 19.02 | 19.41 | 18.84 | 18.98 | 9,875,362 | -1.28(-6.30%) |
Mar 20, 2014 | 20.19 | 20.29 | 19.74 | 20.26 | 774,725 | +0.10(+0.48%) |
Mar 19, 2014 | 20.32 | 20.49 | 19.96 | 20.16 | 1,087,362 | -0.11(-0.55%) |
Mar 18, 2014 | 19.78 | 20.30 | 19.72 | 20.28 | 1,927,532 | +0.52(+2.64%) |
Mar 17, 2014 | 20.26 | 20.45 | 19.67 | 19.75 | 810,181 | -0.37(-1.82%) |
Mar 14, 2014 | 19.78 | 20.17 | 19.63 | 20.12 | 912,313 | +0.30(+1.51%) |
Mar 13, 2014 | 20.37 | 20.62 | 19.59 | 19.82 | 1,130,202 | -0.45(-2.21%) |
Mar 12, 2014 | 19.66 | 20.35 | 19.66 | 20.27 | 1,851,687 | +0.56(+2.84%) |
Mar 11, 2014 | 20.15 | 20.15 | 19.42 | 19.71 | 1,840,888 | -0.43(-2.11%) |
Mar 10, 2014 | 19.98 | 20.36 | 19.95 | 20.13 | 737,436 | +0.10(+0.52%) |
Mar 07, 2014 | 20.45 | 20.63 | 19.41 | 20.03 | 1,976,109 | -0.34(-1.65%) |
Mar 06, 2014 | 19.03 | 20.55 | 19.02 | 20.36 | 2,083,331 | +1.54(+8.20%) |
Mar 05, 2014 | 18.69 | 19.01 | 18.69 | 18.82 | 1,069,657 | +0.16(+0.88%) |
Mar 04, 2014 | 18.84 | 18.88 | 18.47 | 18.66 | 891,715 | +0.04(+0.20%) |