Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.49 | 29.54 | 29.20 | 29.28 | 226,404,224 | -0.34(-1.14%) |
May 28, 2015 | 29.64 | 29.66 | 29.46 | 29.62 | 136,704,656 | -0.06(-0.20%) |
May 27, 2015 | 29.29 | 29.73 | 29.23 | 29.68 | 203,843,040 | +0.54(+1.87%) |
May 26, 2015 | 29.80 | 29.87 | 29.02 | 29.13 | 314,456,640 | -0.66(-2.20%) |
May 22, 2015 | 29.58 | 29.79 | 29.79 | 29.79 | 202,873,888 | +0.26(+0.88%) |
May 21, 2015 | 29.23 | 29.58 | 29.20 | 29.53 | 176,478,432 | +0.30(+1.02%) |
May 20, 2015 | 29.22 | 29.44 | 29.07 | 29.23 | 162,004,560 | -0.00(-0.01%) |
May 19, 2015 | 29.37 | 29.42 | 29.14 | 29.23 | 198,535,056 | -0.03(-0.09%) |
May 18, 2015 | 28.85 | 29.38 | 28.85 | 29.26 | 226,169,600 | +0.32(+1.10%) |
May 15, 2015 | 29.01 | 29.10 | 28.82 | 28.94 | 170,002,016 | -0.04(-0.14%) |
May 14, 2015 | 28.64 | 28.98 | 28.58 | 28.98 | 201,008,032 | +0.66(+2.33%) |
May 13, 2015 | 28.35 | 28.59 | 28.29 | 28.32 | 154,261,696 | +0.03(+0.12%) |
May 12, 2015 | 28.23 | 28.52 | 28.05 | 28.29 | 214,192,752 | -0.10(-0.36%) |
May 11, 2015 | 28.63 | 28.63 | 28.23 | 28.39 | 186,878,816 | -0.29(-1.02%) |
May 08, 2015 | 28.47 | 28.68 | 28.36 | 28.68 | 247,164,720 | +0.53(+1.88%) |
May 07, 2015 | 28.04 | 28.34 | 27.87 | 28.15 | 195,446,240 | +0.17(+0.62%) |
May 06, 2015 | 28.33 | 28.37 | 27.61 | 27.98 | 322,251,232 | -0.18(-0.63%) |
May 05, 2015 | 28.68 | 28.75 | 28.15 | 28.16 | 220,031,536 | -0.65(-2.25%) |
May 04, 2015 | 28.98 | 29.22 | 28.71 | 28.81 | 227,683,216 | -0.06(-0.19%) |
May 01, 2015 | 28.22 | 29.13 | 28.04 | 28.86 | 261,432,416 | +0.85(+3.04%) |
Apr 30, 2015 | 28.79 | 28.62 | 27.88 | 28.01 | 371,458,336 | -0.78(-2.71%) |
Apr 29, 2015 | 29.13 | 29.45 | 28.72 | 28.79 | 282,912,480 | -0.43(-1.47%) |
Apr 28, 2015 | 30.09 | 30.11 | 29.01 | 29.22 | 531,053,600 | -0.47(-1.58%) |
Apr 27, 2015 | 29.61 | 29.80 | 29.35 | 29.69 | 431,916,512 | +0.53(+1.82%) |
Apr 24, 2015 | 29.21 | 29.24 | 28.92 | 29.16 | 198,940,176 | +0.14(+0.47%) |
Apr 23, 2015 | 28.72 | 29.19 | 28.68 | 29.02 | 204,181,712 | +0.24(+0.82%) |
Apr 22, 2015 | 28.42 | 28.84 | 28.27 | 28.79 | 168,094,064 | +0.38(+1.35%) |
Apr 21, 2015 | 28.67 | 28.69 | 28.35 | 28.40 | 144,828,352 | -0.15(-0.54%) |
Apr 20, 2015 | 28.10 | 28.68 | 28.02 | 28.56 | 210,106,512 | +0.64(+2.28%) |
Apr 17, 2015 | 28.10 | 28.23 | 27.86 | 27.92 | 232,142,272 | -0.32(-1.13%) |
Apr 16, 2015 | 28.26 | 28.45 | 28.23 | 28.24 | 126,594,152 | -0.14(-0.48%) |
Apr 15, 2015 | 28.29 | 28.45 | 28.20 | 28.38 | 129,392,672 | +0.11(+0.38%) |
Apr 14, 2015 | 28.42 | 28.49 | 28.18 | 28.27 | 113,948,024 | -0.12(-0.43%) |
Apr 13, 2015 | 28.73 | 28.78 | 28.34 | 28.39 | 162,390,736 | -0.06(-0.20%) |
Apr 10, 2015 | 28.19 | 28.47 | 28.04 | 28.45 | 179,558,352 | +0.12(+0.43%) |
Apr 09, 2015 | 28.17 | 28.33 | 27.90 | 28.33 | 144,957,360 | +0.21(+0.76%) |
Apr 08, 2015 | 28.17 | 28.29 | 27.97 | 28.11 | 166,751,568 | -0.09(-0.33%) |
Apr 07, 2015 | 28.57 | 28.68 | 28.20 | 28.20 | 156,335,696 | -0.30(-1.05%) |
Apr 06, 2015 | 27.86 | 28.54 | 27.83 | 28.50 | 165,968,496 | +0.45(+1.62%) |
Apr 02, 2015 | 27.98 | 28.05 | 28.05 | 28.05 | 143,958,272 | +0.24(+0.86%) |
Apr 01, 2015 | 27.94 | 28.00 | 27.55 | 27.81 | 181,415,728 | -0.04(-0.14%) |
Mar 31, 2015 | 28.22 | 28.31 | 27.83 | 27.85 | 187,970,496 | -0.43(-1.54%) |
Mar 30, 2015 | 27.76 | 28.29 | 27.75 | 28.28 | 210,302,896 | +0.70(+2.53%) |
Mar 27, 2015 | 27.88 | 27.91 | 27.51 | 27.59 | 176,690,816 | -0.22(-0.80%) |
Mar 26, 2015 | 27.48 | 27.95 | 27.44 | 27.81 | 212,438,144 | +0.19(+0.70%) |
Mar 25, 2015 | 28.32 | 28.38 | 27.61 | 27.61 | 230,678,144 | -0.74(-2.61%) |
Mar 24, 2015 | 28.48 | 28.66 | 28.33 | 28.36 | 146,680,704 | -0.12(-0.41%) |
Mar 23, 2015 | 28.45 | 28.61 | 28.32 | 28.47 | 168,345,712 | +0.29(+1.04%) |
Mar 20, 2015 | 28.70 | 28.74 | 28.10 | 28.18 | 306,927,456 | -0.36(-1.25%) |
Mar 19, 2015 | 28.82 | 28.93 | 28.51 | 28.54 | 204,484,736 | -0.22(-0.76%) |
Mar 18, 2015 | 28.42 | 28.91 | 28.28 | 28.75 | 291,449,504 | +0.32(+1.13%) |
Mar 17, 2015 | 28.18 | 28.50 | 28.12 | 28.43 | 227,871,792 | +0.47(+1.67%) |
Mar 16, 2015 | 27.73 | 27.97 | 27.50 | 27.97 | 160,137,184 | +0.30(+1.10%) |
Mar 13, 2015 | 27.84 | 28.07 | 27.44 | 27.66 | 231,562,480 | -0.19(-0.69%) |
Mar 12, 2015 | 27.37 | 27.95 | 27.23 | 27.85 | 215,948,288 | +0.49(+1.81%) |
Mar 11, 2015 | 27.92 | 27.93 | 27.33 | 27.36 | 307,908,320 | -0.51(-1.82%) |
Mar 10, 2015 | 28.29 | 28.47 | 27.71 | 27.87 | 307,460,288 | -0.59(-2.07%) |
Mar 09, 2015 | 28.64 | 29.00 | 27.99 | 28.46 | 395,358,496 | +0.12(+0.43%) |
Mar 06, 2015 | 28.74 | 28.95 | 28.26 | 28.34 | 325,455,776 | +0.04(+0.15%) |
Mar 05, 2015 | 28.78 | 28.81 | 28.15 | 28.29 | 252,162,144 | -0.48(-1.66%) |
Mar 04, 2015 | 28.89 | 28.95 | 28.72 | 28.77 | 141,331,776 | -0.18(-0.63%) |
Mar 03, 2015 | 28.86 | 28.99 | 28.67 | 28.95 | 168,743,312 | +0.06(+0.21%) |