Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.96 | 24.96 | 23.99 | 24.53 | 60,458 | -0.32(-1.30%) |
May 29, 2014 | 25.05 | 25.47 | 24.68 | 24.85 | 126,831 | -0.20(-0.80%) |
May 28, 2014 | 25.44 | 25.44 | 24.83 | 25.05 | 89,453 | -0.50(-1.94%) |
May 27, 2014 | 24.69 | 25.56 | 24.45 | 25.55 | 87,802 | +1.15(+4.73%) |
May 23, 2014 | 24.42 | 24.40 | 24.40 | 24.40 | 79,092 | -0.05(-0.20%) |
May 22, 2014 | 24.13 | 24.58 | 23.70 | 24.44 | 34,109 | +0.44(+1.83%) |
May 21, 2014 | 23.97 | 24.47 | 23.75 | 24.00 | 54,482 | +0.14(+0.60%) |
May 20, 2014 | 23.98 | 23.98 | 23.44 | 23.86 | 118,688 | -0.26(-1.07%) |
May 19, 2014 | 23.61 | 24.34 | 23.61 | 24.12 | 57,553 | +0.41(+1.73%) |
May 16, 2014 | 23.49 | 23.99 | 23.29 | 23.71 | 90,181 | +0.17(+0.73%) |
May 15, 2014 | 22.96 | 23.75 | 22.39 | 23.54 | 123,072 | +0.43(+1.86%) |
May 14, 2014 | 23.74 | 23.74 | 22.99 | 23.11 | 86,028 | -0.59(-2.49%) |
May 13, 2014 | 24.10 | 24.40 | 23.69 | 23.70 | 141,911 | -0.44(-1.82%) |
May 12, 2014 | 23.55 | 24.31 | 23.34 | 24.14 | 147,811 | +0.78(+3.35%) |
May 09, 2014 | 22.71 | 23.46 | 22.61 | 23.36 | 119,946 | +0.56(+2.47%) |
May 08, 2014 | 22.67 | 23.35 | 22.30 | 22.79 | 284,577 | +0.18(+0.80%) |
May 07, 2014 | 22.65 | 22.87 | 21.67 | 22.61 | 164,358 | -0.08(-0.34%) |
May 06, 2014 | 22.80 | 23.05 | 22.39 | 22.69 | 266,945 | -0.20(-0.87%) |
May 05, 2014 | 22.66 | 23.04 | 22.29 | 22.89 | 174,093 | +0.01(+0.04%) |
May 02, 2014 | 22.41 | 23.10 | 22.16 | 22.88 | 294,676 | +0.56(+2.52%) |
May 01, 2014 | 21.59 | 22.48 | 21.50 | 22.32 | 396,015 | +0.72(+3.36%) |
Apr 30, 2014 | 21.30 | 21.77 | 20.86 | 21.59 | 201,952 | +0.17(+0.80%) |
Apr 29, 2014 | 20.69 | 21.73 | 20.45 | 21.42 | 304,002 | +0.83(+4.03%) |
Apr 28, 2014 | 20.09 | 20.73 | 19.79 | 20.59 | 237,218 | +0.55(+2.76%) |
Apr 25, 2014 | 21.04 | 21.38 | 19.84 | 20.04 | 499,677 | -1.12(-5.32%) |
Apr 24, 2014 | 22.43 | 22.72 | 21.11 | 21.16 | 162,677 | -1.12(-5.05%) |
Apr 23, 2014 | 21.70 | 23.13 | 21.54 | 22.29 | 729,118 | +0.45(+2.05%) |
Apr 22, 2014 | 23.16 | 23.72 | 21.40 | 21.84 | 667,154 | -1.40(-6.01%) |
Apr 21, 2014 | 23.08 | 23.43 | 22.79 | 23.24 | 171,530 | +0.08(+0.35%) |
Apr 17, 2014 | 22.98 | 23.16 | 23.16 | 23.16 | 216,088 | +0.04(+0.16%) |
Apr 16, 2014 | 23.27 | 23.40 | 22.71 | 23.12 | 65,516 | +0.10(+0.46%) |
Apr 15, 2014 | 23.04 | 23.09 | 22.21 | 23.01 | 81,557 | +0.06(+0.25%) |
Apr 14, 2014 | 23.21 | 23.43 | 22.62 | 22.96 | 97,453 | +0.03(+0.12%) |
Apr 11, 2014 | 23.73 | 23.92 | 22.64 | 22.93 | 188,879 | -0.95(-3.99%) |
Apr 10, 2014 | 24.43 | 24.43 | 23.74 | 23.88 | 358,189 | -0.55(-2.26%) |
Apr 09, 2014 | 23.78 | 24.67 | 23.61 | 24.43 | 217,378 | +0.66(+2.77%) |
Apr 08, 2014 | 23.45 | 24.12 | 22.87 | 23.78 | 207,865 | +0.54(+2.34%) |
Apr 07, 2014 | 23.61 | 23.92 | 22.27 | 23.23 | 315,782 | -0.42(-1.77%) |
Apr 04, 2014 | 25.39 | 25.39 | 23.41 | 23.65 | 278,302 | -1.61(-6.38%) |
Apr 03, 2014 | 25.32 | 25.45 | 25.12 | 25.26 | 134,232 | +0.01(+0.04%) |
Apr 02, 2014 | 24.36 | 25.32 | 24.32 | 25.25 | 429,655 | -0.58(-2.25%) |
Apr 01, 2014 | 25.45 | 26.55 | 25.41 | 25.83 | 364,256 | +0.38(+1.50%) |
Mar 31, 2014 | 25.41 | 25.87 | 24.92 | 25.45 | 110,499 | +0.20(+0.79%) |
Mar 28, 2014 | 25.30 | 25.93 | 25.17 | 25.25 | 202,215 | -0.04(-0.15%) |
Mar 27, 2014 | 25.33 | 25.56 | 24.79 | 25.29 | 225,272 | -0.07(-0.26%) |
Mar 26, 2014 | 27.65 | 27.74 | 25.16 | 25.36 | 375,464 | -2.05(-7.48%) |
Mar 25, 2014 | 27.10 | 27.85 | 26.89 | 27.41 | 294,054 | +0.42(+1.55%) |
Mar 24, 2014 | 27.66 | 27.66 | 26.47 | 26.99 | 95,973 | -0.59(-2.14%) |
Mar 21, 2014 | 28.58 | 28.58 | 27.36 | 27.58 | 432,407 | -0.80(-2.82%) |
Mar 20, 2014 | 28.74 | 29.04 | 27.94 | 28.38 | 131,746 | -0.65(-2.23%) |
Mar 19, 2014 | 29.40 | 29.63 | 28.84 | 29.03 | 114,661 | -0.31(-1.04%) |
Mar 18, 2014 | 29.00 | 29.50 | 28.71 | 29.33 | 92,388 | +0.44(+1.52%) |
Mar 17, 2014 | 29.03 | 29.63 | 28.71 | 28.89 | 130,442 | +0.11(+0.40%) |
Mar 14, 2014 | 28.35 | 28.91 | 28.13 | 28.78 | 171,527 | +0.43(+1.51%) |
Mar 13, 2014 | 28.03 | 28.42 | 27.88 | 28.35 | 150,914 | +0.32(+1.16%) |
Mar 12, 2014 | 27.88 | 28.24 | 27.67 | 28.03 | 175,081 | +0.24(+0.86%) |
Mar 11, 2014 | 27.83 | 28.56 | 27.58 | 27.79 | 275,948 | -0.08(-0.27%) |
Mar 10, 2014 | 27.41 | 27.96 | 27.35 | 27.87 | 207,616 | +0.42(+1.53%) |
Mar 07, 2014 | 27.34 | 27.52 | 27.31 | 27.45 | 154,864 | +0.15(+0.56%) |
Mar 06, 2014 | 26.88 | 27.63 | 26.84 | 27.29 | 185,222 | +0.41(+1.52%) |
Mar 05, 2014 | 26.66 | 27.07 | 26.65 | 26.88 | 156,732 | +0.24(+0.89%) |
Mar 04, 2014 | 26.50 | 27.56 | 26.50 | 26.65 | 447,621 | +0.40(+1.53%) |