Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.20 | 27.20 | 27.20 | 27.20 | 225 | -0.65(-2.33%) |
May 28, 2014 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) | |
May 27, 2014 | 27.20 | 27.85 | 27.20 | 27.85 | 2,350 | +0.45(+1.64%) |
May 22, 2014 | 27.40 | 27.40 | 27.40 | 0 | -0.20(-0.72%) | |
May 21, 2014 | 27.60 | 27.60 | 27.60 | 27.60 | 576 | -0.50(-1.78%) |
May 19, 2014 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | +0.50(+1.81%) |
May 16, 2014 | 27.60 | 27.60 | 27.60 | 27.60 | 100 | +1.20(+4.55%) |
May 12, 2014 | 26.40 | 26.40 | 26.40 | 0 | +0.05(+0.19%) | |
May 08, 2014 | 26.35 | 26.35 | 26.35 | 0 | -0.14(-0.53%) | |
May 07, 2014 | 26.49 | 26.49 | 26.49 | 26.49 | 500 | -0.73(-2.68%) |
May 06, 2014 | 27.25 | 27.25 | 27.22 | 27.22 | 610 | -0.78(-2.79%) |
May 02, 2014 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.96(+3.55%) |
May 01, 2014 | 27.05 | 27.05 | 27.04 | 27.04 | 710 | -0.30(-1.10%) |
Apr 30, 2014 | 27.35 | 27.35 | 27.34 | 27.34 | 970 | +1.54(+5.97%) |
Apr 29, 2014 | 25.80 | 25.80 | 25.80 | 25.80 | 1,123 | -0.25(-0.96%) |
Apr 28, 2014 | 26.00 | 26.05 | 26.00 | 26.05 | 730 | -1.10(-4.05%) |
Apr 25, 2014 | 27.15 | 27.15 | 27.15 | 27.15 | 200 | +0.15(+0.56%) |
Apr 24, 2014 | 27.70 | 27.70 | 27.00 | 27.00 | 2,957 | -0.77(-2.77%) |
Apr 23, 2014 | 28.00 | 28.00 | 27.50 | 27.77 | 1,120 | +0.67(+2.47%) |
Apr 22, 2014 | 27.15 | 27.36 | 26.85 | 27.10 | 4,150 | +2.10(+8.40%) |
Apr 21, 2014 | 25.15 | 25.15 | 25.00 | 25.00 | 490 | -0.33(-1.30%) |
Apr 17, 2014 | 25.33 | 25.33 | 25.33 | 0 | +1.33(+5.54%) | |
Apr 16, 2014 | 24.33 | 24.50 | 24.00 | 24.00 | 3,224 | +0.14(+0.59%) |
Apr 15, 2014 | 24.16 | 24.74 | 23.80 | 23.86 | 50,306 | -1.54(-6.06%) |
Apr 14, 2014 | 25.20 | 25.70 | 25.10 | 25.40 | 37,035 | -1.60(-5.93%) |
Apr 11, 2014 | 27.33 | 27.34 | 27.00 | 27.00 | 0 | -1.75(-6.09%) |
Apr 10, 2014 | 29.00 | 29.07 | 28.59 | 28.75 | 8,769 | +1.10(+3.98%) |
Apr 09, 2014 | 27.65 | 27.65 | 27.65 | 27.65 | 2,903 | -0.90(-3.17%) |
Apr 08, 2014 | 27.22 | 28.57 | 27.00 | 28.55 | 12,600 | -0.46(-1.57%) |
Apr 07, 2014 | 29.64 | 30.01 | 29.01 | 29.01 | 9,825 | -2.79(-8.77%) |
Apr 04, 2014 | 32.25 | 32.40 | 31.80 | 31.80 | 0 | +0.48(+1.53%) |
Apr 03, 2014 | 32.30 | 32.33 | 31.32 | 31.32 | 3,000 | -1.15(-3.54%) |
Apr 02, 2014 | 32.80 | 32.80 | 32.47 | 32.47 | 1,840 | -1.26(-3.74%) |
Apr 01, 2014 | 33.73 | 33.73 | 33.73 | 33.73 | 3,100 | -0.12(-0.34%) |
Mar 31, 2014 | 33.80 | 33.84 | 33.80 | 33.84 | 1,245 | -0.51(-1.47%) |
Mar 28, 2014 | 34.35 | 34.35 | 34.35 | 34.35 | 0 | -0.90(-2.55%) |
Mar 27, 2014 | 35.75 | 35.75 | 35.25 | 35.25 | 3,655 | -2.25(-6.00%) |
Mar 26, 2014 | 37.60 | 37.60 | 37.50 | 37.50 | 3,893 | -0.40(-1.06%) |
Mar 25, 2014 | 37.63 | 37.90 | 37.51 | 37.90 | 10,185 | +0.16(+0.42%) |
Mar 24, 2014 | 37.60 | 37.74 | 37.60 | 37.74 | 12,547 | +0.39(+1.04%) |
Mar 21, 2014 | 37.35 | 37.35 | 37.35 | 37.35 | 8,789 | -0.80(-2.10%) |
Mar 20, 2014 | 38.15 | 38.15 | 38.15 | 38.15 | 9,659 | +0.15(+0.39%) |
Mar 19, 2014 | 38.05 | 38.05 | 38.00 | 38.00 | 10,410 | +0.15(+0.40%) |
Mar 18, 2014 | 37.35 | 38.48 | 37.35 | 37.85 | 6,563 | +1.47(+4.04%) |
Mar 17, 2014 | 36.30 | 36.38 | 36.30 | 36.38 | 250 | -0.77(-2.07%) |
Mar 12, 2014 | 37.15 | 37.15 | 37.15 | 20 | -0.63(-1.67%) | |
Mar 11, 2014 | 38.15 | 38.15 | 37.78 | 37.78 | 6,844 | -0.47(-1.23%) |
Mar 10, 2014 | 38.25 | 38.25 | 38.25 | 38.25 | 10,605 | -0.04(-0.10%) |
Mar 07, 2014 | 38.00 | 38.35 | 38.00 | 38.29 | 0 | +0.29(+0.76%) |
Mar 06, 2014 | 37.01 | 38.64 | 37.00 | 38.00 | 19,597 | +2.25(+6.29%) |
Mar 05, 2014 | 35.75 | 35.75 | 35.58 | 35.75 | 10,629 | +0.68(+1.94%) |
Mar 04, 2014 | 35.00 | 35.15 | 35.00 | 35.07 | 21,967 | +0.82(+2.39%) |