Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.70 | 21.80 | 20.77 | 20.82 | 123,861 | -0.87(-4.01%) |
May 29, 2014 | 21.45 | 21.81 | 21.01 | 21.69 | 183,082 | +0.22(+1.02%) |
May 28, 2014 | 20.59 | 21.79 | 20.03 | 21.47 | 368,065 | +0.70(+3.37%) |
May 27, 2014 | 20.66 | 21.59 | 19.97 | 20.77 | 411,123 | +0.47(+2.32%) |
May 23, 2014 | 20.40 | 20.30 | 20.30 | 20.30 | 182,200 | -0.34(-1.65%) |
May 22, 2014 | 20.99 | 21.76 | 20.27 | 20.64 | 299,205 | +0.64(+3.20%) |
May 21, 2014 | 20.43 | 20.93 | 19.40 | 20.00 | 276,623 | -0.41(-2.01%) |
May 20, 2014 | 20.70 | 20.77 | 20.07 | 20.41 | 186,789 | -0.32(-1.54%) |
May 19, 2014 | 20.72 | 21.74 | 20.66 | 20.73 | 190,718 | -0.20(-0.96%) |
May 16, 2014 | 21.02 | 21.35 | 20.29 | 20.93 | 140,922 | -0.17(-0.81%) |
May 15, 2014 | 21.14 | 21.34 | 20.73 | 21.10 | 337,572 | -0.24(-1.12%) |
May 14, 2014 | 21.13 | 22.55 | 21.13 | 21.34 | 441,364 | +0.28(+1.33%) |
May 13, 2014 | 22.50 | 23.48 | 21.00 | 21.06 | 716,004 | +0.20(+0.96%) |
May 12, 2014 | 19.59 | 21.21 | 19.19 | 20.86 | 294,159 | +1.48(+7.64%) |
May 09, 2014 | 18.52 | 20.03 | 18.52 | 19.38 | 473,593 | +0.65(+3.47%) |
May 08, 2014 | 21.12 | 21.33 | 18.67 | 18.73 | 392,335 | -2.33(-11.06%) |
May 07, 2014 | 21.70 | 21.70 | 19.58 | 21.06 | 363,317 | -0.59(-2.73%) |
May 06, 2014 | 21.80 | 22.84 | 21.44 | 21.65 | 376,470 | -0.04(-0.18%) |
May 05, 2014 | 21.09 | 21.93 | 20.80 | 21.69 | 537,255 | +0.25(+1.17%) |
May 02, 2014 | 21.50 | 22.58 | 21.11 | 21.44 | 473,561 | -0.70(-3.16%) |
May 01, 2014 | 21.79 | 22.48 | 20.50 | 22.14 | 1,124,571 | +0.14(+0.64%) |
Apr 30, 2014 | 26.51 | 26.61 | 20.79 | 22.00 | 2,078,093 | -4.12(-15.77%) |
Apr 29, 2014 | 37.38 | 37.38 | 25.93 | 26.12 | 2,531,119 | -11.56(-30.68%) |
Apr 28, 2014 | 38.84 | 39.21 | 36.47 | 37.68 | 327,900 | -0.90(-2.33%) |
Apr 25, 2014 | 39.09 | 39.92 | 37.98 | 38.58 | 341,163 | -1.04(-2.62%) |
Apr 24, 2014 | 36.95 | 40.41 | 35.52 | 39.62 | 548,240 | +2.67(+7.23%) |
Apr 23, 2014 | 33.44 | 41.33 | 32.15 | 36.95 | 1,576,739 | +3.21(+9.51%) |
Apr 22, 2014 | 31.37 | 34.77 | 31.12 | 33.74 | 259,884 | +2.11(+6.67%) |
Apr 21, 2014 | 30.29 | 31.75 | 29.60 | 31.63 | 171,882 | +1.08(+3.54%) |
Apr 17, 2014 | 28.13 | 30.55 | 30.55 | 30.55 | 343,200 | +2.48(+8.84%) |
Apr 16, 2014 | 26.32 | 28.37 | 25.80 | 28.07 | 167,889 | +1.81(+6.89%) |
Apr 15, 2014 | 27.30 | 27.61 | 24.08 | 26.26 | 504,020 | -1.03(-3.77%) |
Apr 14, 2014 | 28.77 | 29.95 | 25.45 | 27.29 | 526,624 | -1.24(-4.35%) |
Apr 11, 2014 | 29.75 | 30.93 | 28.27 | 28.53 | 303,758 | -1.72(-5.69%) |
Apr 10, 2014 | 33.70 | 33.70 | 30.00 | 30.25 | 205,648 | -3.65(-10.77%) |
Apr 09, 2014 | 32.00 | 33.93 | 31.88 | 33.90 | 300,519 | +3.99(+13.34%) |
Apr 08, 2014 | 29.96 | 30.69 | 29.13 | 29.91 | 143,506 | -0.50(-1.64%) |
Apr 07, 2014 | 29.22 | 31.25 | 28.20 | 30.41 | 291,549 | +0.81(+2.74%) |
Apr 04, 2014 | 34.64 | 34.80 | 29.16 | 29.60 | 515,674 | -4.81(-13.98%) |
Apr 03, 2014 | 35.94 | 36.22 | 34.22 | 34.41 | 213,052 | -1.78(-4.92%) |
Apr 02, 2014 | 37.00 | 37.34 | 35.51 | 36.19 | 220,902 | -0.83(-2.24%) |
Apr 01, 2014 | 38.44 | 39.55 | 36.14 | 37.02 | 263,316 | -1.29(-3.37%) |
Mar 31, 2014 | 36.25 | 38.63 | 36.25 | 38.31 | 198,106 | +2.28(+6.33%) |
Mar 28, 2014 | 36.66 | 38.48 | 35.75 | 36.03 | 107,976 | -0.83(-2.25%) |
Mar 27, 2014 | 40.00 | 40.31 | 35.76 | 36.86 | 322,202 | -3.21(-8.01%) |
Mar 26, 2014 | 39.33 | 41.26 | 39.33 | 40.07 | 274,240 | +1.12(+2.88%) |
Mar 25, 2014 | 38.90 | 39.73 | 38.05 | 38.95 | 185,956 | +0.18(+0.46%) |
Mar 24, 2014 | 45.43 | 45.43 | 38.51 | 38.77 | 561,563 | -6.71(-14.75%) |
Mar 21, 2014 | 48.20 | 48.46 | 45.08 | 45.48 | 428,724 | -2.82(-5.84%) |
Mar 20, 2014 | 46.21 | 49.24 | 46.01 | 48.30 | 387,470 | +0.91(+1.92%) |
Mar 19, 2014 | 45.77 | 47.49 | 43.76 | 47.39 | 1,937,564 | +10.23(+27.53%) |
Mar 18, 2014 | 37.80 | 38.45 | 36.67 | 37.16 | 318,827 | -0.35(-0.93%) |
Mar 17, 2014 | 39.01 | 39.68 | 37.47 | 37.51 | 181,204 | -1.37(-3.52%) |
Mar 14, 2014 | 38.09 | 39.37 | 37.58 | 38.88 | 111,458 | +0.54(+1.41%) |
Mar 13, 2014 | 40.55 | 40.55 | 37.87 | 38.34 | 283,769 | -1.90(-4.72%) |
Mar 12, 2014 | 38.95 | 40.67 | 38.17 | 40.24 | 188,575 | +1.24(+3.18%) |
Mar 11, 2014 | 37.95 | 39.41 | 37.92 | 39.00 | 196,892 | +1.26(+3.34%) |
Mar 10, 2014 | 37.80 | 38.94 | 37.39 | 37.74 | 360,671 | +0.05(+0.13%) |
Mar 07, 2014 | 37.50 | 38.80 | 37.22 | 37.69 | 183,731 | +0.12(+0.32%) |
Mar 06, 2014 | 38.52 | 38.99 | 37.24 | 37.57 | 205,263 | -0.67(-1.75%) |
Mar 05, 2014 | 39.41 | 39.90 | 37.56 | 38.24 | 287,279 | -1.21(-3.07%) |
Mar 04, 2014 | 37.82 | 40.02 | 36.27 | 39.45 | 290,576 | +2.12(+5.68%) |