Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.22 | 28.35 | 28.06 | 28.19 | 197,412,816 | +0.20(+0.72%) |
Jun 29, 2015 | 28.20 | 28.42 | 27.98 | 27.99 | 218,606,272 | -0.50(-1.75%) |
Jun 26, 2015 | 28.69 | 28.77 | 28.43 | 28.49 | 196,069,792 | -0.17(-0.59%) |
Jun 25, 2015 | 28.96 | 29.02 | 28.66 | 28.66 | 141,958,784 | -0.14(-0.48%) |
Jun 24, 2015 | 28.59 | 29.17 | 28.58 | 28.79 | 245,947,024 | +0.24(+0.85%) |
Jun 23, 2015 | 28.65 | 28.68 | 28.52 | 28.55 | 134,634,176 | -0.13(-0.45%) |
Jun 22, 2015 | 28.65 | 28.78 | 28.56 | 28.68 | 151,372,800 | +0.23(+0.80%) |
Jun 19, 2015 | 28.70 | 28.73 | 28.41 | 28.45 | 243,455,824 | -0.29(-1.00%) |
Jun 18, 2015 | 28.59 | 28.84 | 28.59 | 28.74 | 157,502,128 | +0.13(+0.46%) |
Jun 17, 2015 | 28.71 | 28.74 | 28.48 | 28.61 | 146,348,208 | -0.07(-0.24%) |
Jun 16, 2015 | 28.55 | 28.73 | 28.40 | 28.68 | 140,075,696 | +0.15(+0.54%) |
Jun 15, 2015 | 28.34 | 28.60 | 28.25 | 28.53 | 195,697,792 | -0.06(-0.20%) |
Jun 12, 2015 | 3.924 | 3.937 | 3.804 | 28.58 | 164,120,656 | -0.32(-1.10%) |
Jun 11, 2015 | 29.03 | 29.26 | 28.87 | 28.90 | 157,421,760 | -0.07(-0.23%) |
Jun 10, 2015 | 28.75 | 29.07 | 28.73 | 28.97 | 173,873,616 | +0.33(+1.15%) |
Jun 09, 2015 | 28.48 | 28.79 | 28.23 | 28.64 | 249,392,080 | -0.09(-0.30%) |
Jun 08, 2015 | 28.97 | 29.04 | 28.51 | 28.72 | 234,267,856 | -0.19(-0.66%) |
Jun 05, 2015 | 29.11 | 29.15 | 28.85 | 28.91 | 158,516,912 | -0.16(-0.55%) |
Jun 04, 2015 | 29.12 | 29.35 | 28.97 | 29.07 | 170,981,600 | -0.17(-0.58%) |
Jun 03, 2015 | 29.37 | 29.43 | 29.20 | 29.24 | 137,783,680 | +0.04(+0.12%) |
Jun 02, 2015 | 29.19 | 29.36 | 29.06 | 29.21 | 149,697,504 | -0.13(-0.44%) |
Jun 01, 2015 | 29.28 | 29.53 | 29.23 | 29.34 | 142,793,712 | +0.06(+0.20%) |
May 29, 2015 | 29.49 | 29.54 | 29.20 | 29.28 | 226,403,888 | -0.34(-1.14%) |
May 28, 2015 | 29.64 | 29.66 | 29.46 | 29.62 | 136,704,448 | -0.06(-0.20%) |
May 27, 2015 | 29.29 | 29.73 | 29.23 | 29.68 | 203,842,736 | +0.54(+1.87%) |
May 26, 2015 | 29.80 | 29.87 | 29.02 | 29.13 | 314,456,160 | -0.66(-2.20%) |
May 22, 2015 | 29.58 | 29.79 | 29.79 | 29.79 | 202,873,600 | +0.26(+0.88%) |
May 21, 2015 | 29.23 | 29.58 | 29.20 | 29.53 | 176,478,176 | +0.30(+1.02%) |
May 20, 2015 | 29.22 | 29.44 | 29.07 | 29.23 | 162,004,320 | -0.00(-0.01%) |
May 19, 2015 | 29.37 | 29.42 | 29.14 | 29.23 | 198,534,768 | -0.03(-0.09%) |
May 18, 2015 | 28.85 | 29.38 | 28.85 | 29.26 | 226,169,264 | +0.32(+1.10%) |
May 15, 2015 | 29.01 | 29.10 | 28.82 | 28.94 | 170,001,776 | -0.04(-0.14%) |
May 14, 2015 | 28.64 | 28.98 | 28.58 | 28.98 | 201,007,744 | +0.66(+2.33%) |
May 13, 2015 | 28.35 | 28.59 | 28.29 | 28.32 | 154,261,472 | +0.03(+0.11%) |
May 12, 2015 | 28.23 | 28.52 | 28.05 | 28.29 | 214,192,448 | -0.10(-0.36%) |
May 11, 2015 | 28.63 | 28.63 | 28.23 | 28.39 | 186,878,544 | -0.29(-1.02%) |
May 08, 2015 | 28.47 | 28.68 | 28.36 | 28.68 | 247,164,352 | +0.53(+1.88%) |
May 07, 2015 | 28.04 | 28.34 | 27.87 | 28.15 | 195,445,952 | +0.17(+0.62%) |
May 06, 2015 | 28.33 | 28.37 | 27.61 | 27.98 | 322,250,720 | -0.18(-0.63%) |
May 05, 2015 | 28.68 | 28.75 | 28.15 | 28.16 | 220,031,200 | -0.65(-2.25%) |
May 04, 2015 | 28.98 | 29.22 | 28.71 | 28.81 | 227,682,864 | -0.06(-0.19%) |
May 01, 2015 | 28.22 | 29.13 | 28.04 | 28.86 | 261,432,016 | +0.85(+3.04%) |
Apr 30, 2015 | 28.79 | 28.62 | 27.88 | 28.01 | 371,457,760 | -0.78(-2.71%) |
Apr 29, 2015 | 29.13 | 29.45 | 28.72 | 28.79 | 282,912,032 | -0.43(-1.47%) |
Apr 28, 2015 | 30.09 | 30.11 | 29.01 | 29.22 | 531,052,768 | -0.47(-1.58%) |
Apr 27, 2015 | 29.61 | 29.80 | 29.35 | 29.69 | 431,915,872 | +0.53(+1.82%) |
Apr 24, 2015 | 29.21 | 29.24 | 28.92 | 29.16 | 198,939,872 | +0.14(+0.47%) |
Apr 23, 2015 | 28.72 | 29.19 | 28.68 | 29.02 | 204,181,392 | +0.24(+0.82%) |
Apr 22, 2015 | 28.42 | 28.84 | 28.27 | 28.79 | 168,093,808 | +0.38(+1.35%) |
Apr 21, 2015 | 28.67 | 28.69 | 28.35 | 28.40 | 144,828,128 | -0.15(-0.54%) |
Apr 20, 2015 | 28.10 | 28.68 | 28.02 | 28.56 | 210,106,192 | +0.64(+2.28%) |
Apr 17, 2015 | 28.10 | 28.23 | 27.86 | 27.92 | 232,141,904 | -0.32(-1.13%) |
Apr 16, 2015 | 28.26 | 28.45 | 28.23 | 28.24 | 126,593,960 | -0.14(-0.48%) |
Apr 15, 2015 | 28.29 | 28.45 | 28.20 | 28.38 | 129,392,480 | +0.11(+0.38%) |
Apr 14, 2015 | 28.42 | 28.49 | 28.18 | 28.27 | 113,947,856 | -0.12(-0.43%) |
Apr 13, 2015 | 28.73 | 28.78 | 28.34 | 28.39 | 162,390,496 | -0.06(-0.20%) |
Apr 10, 2015 | 28.19 | 28.47 | 28.04 | 28.45 | 179,558,080 | +0.12(+0.43%) |
Apr 09, 2015 | 28.17 | 28.33 | 27.90 | 28.33 | 144,957,152 | +0.21(+0.76%) |
Apr 08, 2015 | 28.17 | 28.29 | 27.97 | 28.11 | 166,751,312 | -0.09(-0.33%) |
Apr 07, 2015 | 28.57 | 28.68 | 28.20 | 28.20 | 156,335,456 | -0.30(-1.05%) |
Apr 06, 2015 | 27.86 | 28.54 | 27.83 | 28.50 | 165,968,240 | +0.45(+1.62%) |
Apr 02, 2015 | 27.98 | 28.05 | 28.05 | 28.05 | 143,958,048 | +0.24(+0.86%) |