Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.75 | 30.57 | 29.78 | 29.91 | 347,819,872 | -0.83(-2.71%) |
Apr 29, 2015 | 31.11 | 31.45 | 30.67 | 30.75 | 264,908,784 | -0.46(-1.47%) |
Apr 28, 2015 | 32.14 | 32.16 | 30.98 | 31.21 | 497,258,976 | -0.50(-1.58%) |
Apr 27, 2015 | 31.63 | 31.82 | 31.35 | 31.71 | 404,430,688 | +0.57(+1.82%) |
Apr 24, 2015 | 31.19 | 31.22 | 30.89 | 31.14 | 186,280,240 | +0.15(+0.47%) |
Apr 23, 2015 | 30.67 | 31.17 | 30.63 | 30.99 | 191,188,208 | +0.25(+0.82%) |
Apr 22, 2015 | 30.35 | 30.80 | 30.19 | 30.74 | 157,397,072 | +0.41(+1.35%) |
Apr 21, 2015 | 30.62 | 30.64 | 30.28 | 30.33 | 135,611,920 | -0.16(-0.54%) |
Apr 20, 2015 | 30.01 | 30.62 | 29.92 | 30.50 | 196,735,984 | +0.68(+2.28%) |
Apr 17, 2015 | 30.01 | 30.15 | 29.75 | 29.82 | 217,369,440 | -0.34(-1.13%) |
Apr 16, 2015 | 30.18 | 30.38 | 30.14 | 30.16 | 118,538,088 | -0.15(-0.48%) |
Apr 15, 2015 | 30.22 | 30.39 | 30.12 | 30.30 | 121,158,520 | +0.11(+0.38%) |
Apr 14, 2015 | 30.36 | 30.43 | 30.10 | 30.19 | 106,696,728 | -0.13(-0.43%) |
Apr 13, 2015 | 30.68 | 30.73 | 30.26 | 30.32 | 152,056,688 | -0.06(-0.20%) |
Apr 10, 2015 | 30.11 | 30.41 | 29.94 | 30.38 | 168,131,808 | +0.13(+0.43%) |
Apr 09, 2015 | 30.08 | 30.26 | 29.80 | 30.25 | 135,732,720 | +0.23(+0.76%) |
Apr 08, 2015 | 30.08 | 30.21 | 29.87 | 30.02 | 156,140,000 | -0.10(-0.33%) |
Apr 07, 2015 | 30.51 | 30.62 | 30.11 | 30.12 | 146,386,976 | -0.32(-1.05%) |
Apr 06, 2015 | 29.75 | 30.48 | 29.72 | 30.44 | 155,406,768 | +0.49(+1.62%) |
Apr 02, 2015 | 29.89 | 29.95 | 29.95 | 29.95 | 134,797,216 | +0.26(+0.86%) |
Apr 01, 2015 | 29.84 | 29.91 | 29.42 | 29.70 | 169,870,992 | -0.04(-0.14%) |
Mar 31, 2015 | 30.14 | 30.23 | 29.72 | 29.74 | 176,008,640 | -0.46(-1.54%) |
Mar 30, 2015 | 29.65 | 30.21 | 29.64 | 30.21 | 196,919,856 | +0.75(+2.53%) |
Mar 27, 2015 | 29.78 | 29.81 | 29.38 | 29.46 | 165,446,752 | -0.24(-0.80%) |
Mar 26, 2015 | 29.34 | 29.85 | 29.30 | 29.70 | 198,919,232 | +0.21(+0.70%) |
Mar 25, 2015 | 30.25 | 30.31 | 29.49 | 29.49 | 215,998,496 | -0.79(-2.61%) |
Mar 24, 2015 | 30.41 | 30.60 | 30.25 | 30.28 | 137,346,400 | -0.12(-0.41%) |
Mar 23, 2015 | 30.39 | 30.56 | 30.24 | 30.41 | 157,632,704 | +0.31(+1.04%) |
Mar 20, 2015 | 30.66 | 30.69 | 30.01 | 30.09 | 287,395,520 | -0.38(-1.25%) |
Mar 19, 2015 | 30.77 | 30.89 | 30.45 | 30.47 | 191,471,952 | -0.23(-0.76%) |
Mar 18, 2015 | 30.36 | 30.87 | 30.21 | 30.71 | 272,902,560 | +0.34(+1.13%) |
Mar 17, 2015 | 30.09 | 30.43 | 30.03 | 30.37 | 213,370,720 | +0.50(+1.67%) |
Mar 16, 2015 | 29.61 | 29.87 | 29.37 | 29.87 | 149,946,544 | +0.33(+1.10%) |
Mar 13, 2015 | 29.73 | 29.97 | 29.30 | 29.54 | 216,826,560 | -0.21(-0.69%) |
Mar 12, 2015 | 29.24 | 29.85 | 29.08 | 29.75 | 202,206,000 | +0.53(+1.81%) |
Mar 11, 2015 | 29.82 | 29.82 | 29.19 | 29.22 | 288,313,984 | -0.54(-1.82%) |
Mar 10, 2015 | 30.22 | 30.41 | 29.59 | 29.76 | 287,894,464 | -0.63(-2.07%) |
Mar 09, 2015 | 30.59 | 30.97 | 29.89 | 30.39 | 370,199,072 | +0.13(+0.43%) |
Mar 06, 2015 | 30.69 | 30.92 | 30.18 | 30.26 | 304,744,768 | +0.05(+0.15%) |
Mar 05, 2015 | 30.73 | 30.77 | 30.06 | 30.22 | 236,115,312 | -0.51(-1.66%) |
Mar 04, 2015 | 30.86 | 30.92 | 30.67 | 30.72 | 132,337,856 | -0.20(-0.63%) |
Mar 03, 2015 | 30.82 | 30.96 | 30.62 | 30.92 | 158,005,008 | +0.06(+0.21%) |
Mar 02, 2015 | 30.89 | 31.14 | 30.67 | 30.86 | 201,110,176 | +0.15(+0.49%) |
Feb 27, 2015 | 31.07 | 31.21 | 30.65 | 30.71 | 259,447,632 | -0.47(-1.50%) |
Feb 26, 2015 | 30.78 | 31.28 | 30.26 | 31.17 | 381,565,888 | +0.39(+1.26%) |
Feb 25, 2015 | 31.45 | 31.46 | 30.63 | 30.78 | 312,242,176 | -0.81(-2.56%) |
Feb 24, 2015 | 31.78 | 31.92 | 31.35 | 31.59 | 289,285,088 | -0.20(-0.62%) |
Feb 23, 2015 | 31.08 | 31.79 | 30.99 | 31.79 | 307,280,288 | +0.84(+2.71%) |
Feb 20, 2015 | 30.74 | 30.95 | 30.61 | 30.95 | 204,782,432 | +0.25(+0.81%) |
Feb 19, 2015 | 30.71 | 30.84 | 30.67 | 30.70 | 156,099,376 | -0.06(-0.21%) |
Feb 18, 2015 | 30.51 | 30.78 | 30.46 | 30.77 | 187,506,576 | +0.21(+0.69%) |
Feb 17, 2015 | 30.47 | 30.81 | 30.34 | 30.55 | 263,803,808 | +0.18(+0.59%) |
Feb 13, 2015 | 30.42 | 30.38 | 30.38 | 30.38 | 227,055,200 | +0.15(+0.49%) |
Feb 12, 2015 | 30.13 | 30.47 | 30.01 | 30.23 | 311,321,120 | +0.38(+1.27%) |
Feb 11, 2015 | 29.35 | 29.86 | 29.28 | 29.85 | 306,965,760 | +0.68(+2.34%) |
Feb 10, 2015 | 28.72 | 29.20 | 28.72 | 29.17 | 258,961,824 | +0.55(+1.92%) |
Feb 09, 2015 | 28.34 | 28.64 | 28.31 | 28.62 | 162,456,864 | +0.19(+0.66%) |
Feb 06, 2015 | 28.69 | 28.74 | 28.31 | 28.43 | 182,852,432 | -0.24(-0.84%) |
Feb 05, 2015 | 28.69 | 28.74 | 28.50 | 28.67 | 176,581,008 | +0.12(+0.42%) |
Feb 04, 2015 | 28.30 | 28.78 | 28.25 | 28.55 | 293,229,792 | +0.22(+0.77%) |
Feb 03, 2015 | 28.30 | 28.44 | 28.08 | 28.33 | 217,228,704 | +0.00(+0.02%) |