Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2015 | 27.94 | 28.00 | 27.55 | 27.81 | 181,415,456 | -0.04(-0.14%) |
Mar 31, 2015 | 28.22 | 28.31 | 27.83 | 27.85 | 187,970,208 | -0.43(-1.54%) |
Mar 30, 2015 | 27.76 | 28.29 | 27.75 | 28.28 | 210,302,560 | +0.70(+2.53%) |
Mar 27, 2015 | 27.88 | 27.91 | 27.51 | 27.59 | 176,690,544 | -0.22(-0.80%) |
Mar 26, 2015 | 27.48 | 27.95 | 27.44 | 27.81 | 212,437,824 | +0.19(+0.70%) |
Mar 25, 2015 | 28.32 | 28.38 | 27.61 | 27.61 | 230,677,792 | -0.74(-2.61%) |
Mar 24, 2015 | 28.48 | 28.66 | 28.33 | 28.36 | 146,680,480 | -0.12(-0.41%) |
Mar 23, 2015 | 28.45 | 28.61 | 28.32 | 28.47 | 168,345,456 | +0.29(+1.04%) |
Mar 20, 2015 | 28.70 | 28.74 | 28.10 | 28.18 | 306,926,976 | -0.36(-1.25%) |
Mar 19, 2015 | 28.82 | 28.93 | 28.51 | 28.54 | 204,484,432 | -0.22(-0.76%) |
Mar 18, 2015 | 28.42 | 28.91 | 28.28 | 28.75 | 291,449,056 | +0.32(+1.13%) |
Mar 17, 2015 | 28.18 | 28.50 | 28.12 | 28.43 | 227,871,440 | +0.47(+1.67%) |
Mar 16, 2015 | 27.73 | 27.97 | 27.50 | 27.97 | 160,136,944 | +0.30(+1.10%) |
Mar 13, 2015 | 27.84 | 28.07 | 27.44 | 27.66 | 231,562,128 | -0.19(-0.69%) |
Mar 12, 2015 | 27.37 | 27.95 | 27.23 | 27.85 | 215,947,952 | +0.49(+1.81%) |
Mar 11, 2015 | 27.92 | 27.93 | 27.33 | 27.36 | 307,907,872 | -0.51(-1.82%) |
Mar 10, 2015 | 28.29 | 28.47 | 27.71 | 27.87 | 307,459,808 | -0.59(-2.07%) |
Mar 09, 2015 | 28.64 | 29.00 | 27.99 | 28.46 | 395,357,888 | +0.12(+0.43%) |
Mar 06, 2015 | 28.74 | 28.96 | 28.26 | 28.34 | 325,455,296 | +0.04(+0.15%) |
Mar 05, 2015 | 28.78 | 28.81 | 28.15 | 28.29 | 252,161,760 | -0.48(-1.66%) |
Mar 04, 2015 | 28.89 | 28.95 | 28.72 | 28.77 | 141,331,552 | -0.18(-0.63%) |
Mar 03, 2015 | 28.86 | 28.99 | 28.67 | 28.95 | 168,743,056 | +0.06(+0.21%) |
Mar 02, 2015 | 28.93 | 29.16 | 28.72 | 28.89 | 214,777,664 | +0.14(+0.49%) |
Feb 27, 2015 | 29.10 | 29.22 | 28.70 | 28.75 | 277,079,744 | -0.44(-1.50%) |
Feb 26, 2015 | 28.83 | 29.29 | 28.34 | 29.19 | 407,497,184 | +0.36(+1.26%) |
Feb 25, 2015 | 29.45 | 29.45 | 28.68 | 28.83 | 333,462,240 | -0.76(-2.56%) |
Feb 24, 2015 | 29.75 | 29.89 | 29.36 | 29.58 | 308,944,960 | -0.19(-0.62%) |
Feb 23, 2015 | 29.10 | 29.77 | 29.02 | 29.77 | 328,163,104 | +0.78(+2.71%) |
Feb 20, 2015 | 28.79 | 28.98 | 28.66 | 28.98 | 218,699,488 | +0.23(+0.81%) |
Feb 19, 2015 | 28.76 | 28.88 | 28.72 | 28.75 | 166,707,920 | -0.06(-0.21%) |
Feb 18, 2015 | 28.56 | 28.82 | 28.53 | 28.81 | 200,249,552 | +0.20(+0.69%) |
Feb 17, 2015 | 28.53 | 28.85 | 28.41 | 28.61 | 281,731,968 | +0.17(+0.59%) |
Feb 13, 2015 | 28.49 | 28.44 | 28.44 | 28.44 | 242,485,920 | +0.14(+0.49%) |
Feb 12, 2015 | 28.21 | 28.53 | 28.10 | 28.30 | 332,478,560 | +0.35(+1.27%) |
Feb 11, 2015 | 27.48 | 27.96 | 27.42 | 27.95 | 327,827,200 | +0.64(+2.34%) |
Feb 10, 2015 | 26.90 | 27.34 | 26.89 | 27.31 | 276,560,928 | +0.51(+1.92%) |
Feb 09, 2015 | 26.53 | 26.82 | 26.51 | 26.80 | 173,497,456 | +0.18(+0.66%) |
Feb 06, 2015 | 26.86 | 26.91 | 26.51 | 26.62 | 195,279,120 | -0.23(-0.84%) |
Feb 05, 2015 | 26.86 | 26.91 | 26.69 | 26.84 | 188,581,488 | +0.19(+0.71%) |
Feb 04, 2015 | 26.42 | 26.87 | 26.38 | 26.65 | 314,084,832 | +0.20(+0.77%) |
Feb 03, 2015 | 26.42 | 26.55 | 26.22 | 26.45 | 232,678,400 | +0.00(+0.02%) |