Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.07 | 29.67 | 27.02 | 27.79 | 195,450 | -0.80(-2.80%) |
Jun 27, 2014 | 28.87 | 29.70 | 28.22 | 28.59 | 1,240,942 | -0.47(-1.62%) |
Jun 26, 2014 | 28.52 | 29.12 | 27.99 | 29.06 | 138,475 | +0.44(+1.54%) |
Jun 25, 2014 | 27.17 | 28.95 | 26.76 | 28.62 | 157,955 | +1.43(+5.26%) |
Jun 24, 2014 | 29.11 | 29.11 | 27.07 | 27.19 | 121,442 | -1.49(-5.20%) |
Jun 23, 2014 | 29.75 | 30.39 | 28.47 | 28.68 | 225,549 | -0.49(-1.68%) |
Jun 20, 2014 | 27.82 | 31.00 | 27.30 | 29.17 | 449,845 | +1.89(+6.93%) |
Jun 19, 2014 | 27.76 | 27.85 | 26.94 | 27.28 | 119,487 | -0.52(-1.87%) |
Jun 18, 2014 | 26.79 | 28.34 | 26.77 | 27.80 | 97,222 | +0.88(+3.27%) |
Jun 17, 2014 | 26.91 | 27.32 | 26.22 | 26.92 | 90,238 | -0.06(-0.22%) |
Jun 16, 2014 | 27.84 | 27.90 | 26.80 | 26.98 | 94,288 | -0.68(-2.46%) |
Jun 13, 2014 | 27.49 | 27.78 | 27.04 | 27.66 | 79,073 | +0.16(+0.58%) |
Jun 12, 2014 | 27.51 | 28.28 | 26.67 | 27.50 | 122,630 | -0.07(-0.25%) |
Jun 11, 2014 | 27.89 | 28.40 | 26.85 | 27.57 | 94,796 | -0.49(-1.75%) |
Jun 10, 2014 | 28.00 | 28.69 | 27.88 | 28.06 | 140,906 | +1.21(+4.51%) |
Jun 06, 2014 | 26.68 | 27.95 | 26.52 | 26.85 | 141,446 | +0.12(+0.45%) |
Jun 05, 2014 | 26.63 | 27.30 | 26.08 | 26.73 | 91,624 | +0.36(+1.37%) |
Jun 04, 2014 | 26.38 | 27.46 | 25.86 | 26.37 | 115,854 | +0.06(+0.23%) |
Jun 03, 2014 | 24.40 | 26.50 | 24.35 | 26.31 | 124,892 | +1.66(+6.73%) |
Jun 02, 2014 | 24.53 | 24.75 | 23.70 | 24.65 | 58,658 | +0.35(+1.44%) |
May 30, 2014 | 23.99 | 24.86 | 23.32 | 24.30 | 120,030 | +0.69(+2.92%) |
May 29, 2014 | 23.10 | 24.00 | 22.75 | 23.61 | 60,205 | +0.59(+2.56%) |
May 28, 2014 | 23.09 | 23.22 | 22.80 | 23.02 | 94,585 | +0.14(+0.61%) |
May 27, 2014 | 23.01 | 23.25 | 22.75 | 22.88 | 54,459 | +0.12(+0.53%) |
May 23, 2014 | 22.50 | 22.76 | 22.76 | 22.76 | 130,800 | -0.30(-1.30%) |
May 22, 2014 | 22.30 | 23.31 | 22.03 | 23.06 | 81,626 | +0.83(+3.73%) |
May 21, 2014 | 21.29 | 22.71 | 21.25 | 22.23 | 118,983 | +0.89(+4.17%) |
May 20, 2014 | 21.73 | 22.18 | 21.08 | 21.34 | 59,981 | +0.20(+0.95%) |
May 19, 2014 | 21.50 | 21.75 | 21.05 | 21.14 | 85,040 | -0.39(-1.81%) |
May 16, 2014 | 21.59 | 22.65 | 21.50 | 21.53 | 45,150 | +0.01(+0.05%) |
May 15, 2014 | 22.83 | 23.05 | 21.51 | 21.52 | 94,979 | -1.28(-5.61%) |
May 14, 2014 | 22.70 | 23.26 | 22.56 | 22.80 | 121,578 | -0.23(-1.00%) |
May 13, 2014 | 22.51 | 23.70 | 22.23 | 23.03 | 95,052 | +0.64(+2.86%) |
May 12, 2014 | 22.71 | 22.79 | 21.00 | 22.39 | 179,614 | +0.18(+0.81%) |
May 09, 2014 | 22.70 | 23.43 | 21.75 | 22.21 | 79,744 | -0.67(-2.93%) |
May 08, 2014 | 22.65 | 23.44 | 22.35 | 22.88 | 54,218 | -0.16(-0.69%) |
May 07, 2014 | 23.10 | 23.84 | 22.26 | 23.04 | 59,963 | +0.05(+0.22%) |
May 06, 2014 | 23.40 | 24.15 | 22.82 | 22.99 | 94,389 | -0.74(-3.12%) |
May 05, 2014 | 23.45 | 24.48 | 22.81 | 23.73 | 108,346 | -0.28(-1.17%) |
May 02, 2014 | 24.95 | 25.32 | 23.85 | 24.01 | 72,235 | -0.85(-3.42%) |
May 01, 2014 | 24.46 | 24.95 | 24.01 | 24.86 | 84,833 | +0.49(+2.01%) |
Apr 30, 2014 | 23.40 | 24.94 | 23.40 | 24.37 | 117,715 | +0.21(+0.87%) |
Apr 29, 2014 | 23.17 | 24.44 | 22.50 | 24.16 | 117,960 | +1.16(+5.04%) |
Apr 28, 2014 | 23.01 | 25.00 | 22.25 | 23.00 | 167,858 | +0.00(+0.00%) |
Apr 25, 2014 | 22.53 | 24.40 | 21.24 | 23.00 | 282,582 | +0.21(+0.92%) |
Apr 24, 2014 | 25.01 | 25.48 | 22.61 | 22.79 | 316,384 | -1.98(-7.99%) |
Apr 23, 2014 | 25.47 | 26.41 | 24.50 | 24.77 | 246,407 | -0.72(-2.82%) |
Apr 22, 2014 | 27.10 | 27.85 | 23.80 | 25.49 | 615,977 | -1.55(-5.73%) |
Apr 21, 2014 | 27.50 | 27.50 | 26.00 | 27.04 | 362,044 | +0.95(+3.64%) |
Apr 17, 2014 | 25.99 | 26.09 | 26.09 | 26.09 | 676,700 | +1.39(+5.63%) |
Apr 16, 2014 | 23.38 | 26.35 | 22.35 | 24.70 | 1,393,388 | +2.44(+10.96%) |
Apr 15, 2014 | 21.12 | 22.50 | 20.02 | 22.26 | 807,138 | +1.12(+5.30%) |
Apr 14, 2014 | 19.35 | 23.32 | 17.07 | 21.14 | 3,062,381 | +4.28(+25.39%) |
Apr 11, 2014 | 19.15 | 19.44 | 16.50 | 16.86 | 284,422 | -1.62(-8.77%) |
Apr 10, 2014 | 19.45 | 19.45 | 18.00 | 18.48 | 71,406 | -0.41(-2.17%) |
Apr 09, 2014 | 18.06 | 18.99 | 16.41 | 18.89 | 158,822 | +0.58(+3.17%) |
Apr 08, 2014 | 18.21 | 19.21 | 17.86 | 18.31 | 53,669 | +0.31(+1.72%) |
Apr 07, 2014 | 18.26 | 18.41 | 17.75 | 18.00 | 70,146 | -0.51(-2.76%) |
Apr 04, 2014 | 20.49 | 20.49 | 17.65 | 18.51 | 49,645 | -0.64(-3.34%) |
Apr 03, 2014 | 21.16 | 22.31 | 18.50 | 19.15 | 77,422 | -2.73(-12.48%) |
Apr 02, 2014 | 21.23 | 22.64 | 21.00 | 21.88 | 76,086 | +1.32(+6.42%) |