Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.03 | 34.06 | 33.72 | 33.76 | 72,431,944 | -0.33(-0.96%) |
May 28, 2015 | 34.01 | 34.13 | 33.89 | 34.09 | 52,000,272 | -0.45(-1.31%) |
May 27, 2015 | 34.26 | 34.56 | 34.20 | 34.54 | 43,200,116 | +0.01(+0.02%) |
May 26, 2015 | 34.87 | 34.87 | 34.42 | 34.53 | 62,134,448 | -0.56(-1.59%) |
May 22, 2015 | 35.15 | 35.09 | 35.09 | 35.09 | 46,175,144 | +0.12(+0.33%) |
May 21, 2015 | 34.84 | 35.00 | 34.79 | 34.97 | 33,590,408 | -0.12(-0.35%) |
May 20, 2015 | 35.05 | 35.19 | 34.92 | 35.10 | 45,873,356 | -0.02(-0.07%) |
May 19, 2015 | 35.14 | 35.17 | 35.05 | 35.12 | 39,059,316 | +0.06(+0.16%) |
May 18, 2015 | 35.23 | 35.24 | 35.05 | 35.06 | 43,456,712 | -0.36(-1.02%) |
May 15, 2015 | 35.13 | 35.43 | 35.05 | 35.42 | 49,870,488 | +0.27(+0.77%) |
May 14, 2015 | 35.05 | 35.21 | 35.00 | 35.15 | 45,156,488 | +0.34(+0.99%) |
May 13, 2015 | 35.06 | 35.13 | 34.78 | 34.81 | 50,130,164 | +0.07(+0.19%) |
May 12, 2015 | 34.59 | 34.83 | 34.56 | 34.74 | 46,815,300 | -0.11(-0.33%) |
May 11, 2015 | 35.15 | 35.21 | 34.82 | 34.86 | 42,275,212 | -0.34(-0.96%) |
May 08, 2015 | 35.15 | 35.36 | 35.05 | 35.19 | 69,216,744 | +0.44(+1.28%) |
May 07, 2015 | 34.59 | 34.76 | 34.53 | 34.75 | 54,019,816 | -0.05(-0.14%) |
May 06, 2015 | 35.28 | 35.32 | 34.73 | 34.80 | 63,877,596 | -0.44(-1.23%) |
May 05, 2015 | 35.46 | 35.51 | 35.23 | 35.23 | 47,187,848 | -0.39(-1.08%) |
May 04, 2015 | 35.43 | 35.68 | 35.41 | 35.62 | 38,143,576 | +0.21(+0.58%) |
May 01, 2015 | 35.37 | 35.51 | 35.19 | 35.42 | 54,728,648 | +0.21(+0.61%) |
Apr 30, 2015 | 35.46 | 35.46 | 35.19 | 35.20 | 119,777,304 | -0.54(-1.52%) |
Apr 29, 2015 | 35.83 | 35.93 | 35.65 | 35.74 | 55,732,344 | -0.45(-1.25%) |
Apr 28, 2015 | 36.15 | 36.27 | 36.04 | 36.20 | 39,516,948 | +0.06(+0.16%) |
Apr 27, 2015 | 36.14 | 36.22 | 36.06 | 36.14 | 50,940,168 | +0.14(+0.40%) |
Apr 24, 2015 | 36.01 | 36.04 | 35.94 | 35.99 | 53,633,800 | +0.13(+0.35%) |
Apr 23, 2015 | 35.51 | 35.95 | 35.50 | 35.87 | 39,047,968 | +0.26(+0.74%) |
Apr 22, 2015 | 35.46 | 35.64 | 35.37 | 35.60 | 35,656,552 | +0.38(+1.07%) |
Apr 21, 2015 | 35.02 | 35.39 | 35.21 | 35.23 | 40,574,400 | +0.21(+0.59%) |
Apr 20, 2015 | 35.01 | 35.13 | 34.99 | 35.02 | 35,095,484 | -0.03(-0.09%) |
Apr 17, 2015 | 34.93 | 35.11 | 34.84 | 35.05 | 93,414,888 | -0.62(-1.75%) |
Apr 16, 2015 | 35.50 | 35.88 | 35.44 | 35.68 | 67,066,684 | +0.28(+0.79%) |
Apr 15, 2015 | 35.14 | 35.42 | 35.08 | 35.40 | 49,034,864 | +0.25(+0.70%) |
Apr 14, 2015 | 35.08 | 35.23 | 34.92 | 35.15 | 51,893,076 | +0.16(+0.45%) |
Apr 13, 2015 | 35.27 | 35.39 | 34.98 | 35.00 | 67,034,312 | -0.21(-0.58%) |
Apr 10, 2015 | 35.02 | 35.21 | 35.00 | 35.20 | 60,782,796 | +0.02(+0.07%) |
Apr 09, 2015 | 35.04 | 35.19 | 34.91 | 35.18 | 63,498,820 | +0.34(+0.99%) |
Apr 08, 2015 | 34.91 | 34.96 | 34.64 | 34.83 | 79,205,272 | +0.71(+2.09%) |
Apr 07, 2015 | 34.22 | 34.32 | 34.11 | 34.12 | 40,538,272 | -0.17(-0.50%) |
Apr 06, 2015 | 34.18 | 34.48 | 34.14 | 34.29 | 66,604,608 | +0.44(+1.29%) |
Apr 02, 2015 | 33.64 | 33.86 | 33.86 | 33.86 | 75,997,320 | +0.50(+1.50%) |
Apr 01, 2015 | 33.21 | 33.40 | 33.13 | 33.35 | 68,692,880 | +0.41(+1.25%) |
Mar 31, 2015 | 32.81 | 32.99 | 32.71 | 32.94 | 57,871,232 | -0.07(-0.22%) |
Mar 30, 2015 | 32.77 | 33.08 | 32.76 | 33.02 | 62,776,468 | +0.62(+1.93%) |
Mar 27, 2015 | 32.31 | 32.43 | 32.25 | 32.39 | 51,419,088 | +0.09(+0.28%) |
Mar 26, 2015 | 32.45 | 32.48 | 32.17 | 32.30 | 93,770,792 | -0.30(-0.93%) |
Mar 25, 2015 | 33.12 | 33.16 | 32.58 | 32.61 | 60,637,016 | -0.53(-1.59%) |
Mar 24, 2015 | 33.04 | 33.15 | 33.00 | 33.13 | 55,156,684 | +0.13(+0.40%) |
Mar 23, 2015 | 32.97 | 33.06 | 32.84 | 33.00 | 43,246,448 | +0.10(+0.30%) |
Mar 20, 2015 | 32.73 | 32.98 | 32.71 | 32.90 | 82,034,448 | +0.48(+1.49%) |
Mar 19, 2015 | 32.67 | 32.68 | 32.32 | 32.42 | 78,568,400 | -0.56(-1.69%) |
Mar 18, 2015 | 32.12 | 33.08 | 32.05 | 32.98 | 123,868,064 | +0.79(+2.45%) |
Mar 17, 2015 | 31.85 | 32.21 | 31.82 | 32.19 | 65,410,068 | +0.37(+1.16%) |
Mar 16, 2015 | 31.75 | 31.85 | 31.68 | 31.82 | 61,600,028 | +0.38(+1.20%) |
Mar 13, 2015 | 31.58 | 31.58 | 31.25 | 31.44 | 85,128,312 | -0.39(-1.21%) |
Mar 12, 2015 | 32.05 | 32.08 | 31.77 | 31.83 | 57,044,024 | +0.20(+0.62%) |
Mar 11, 2015 | 31.58 | 31.69 | 31.49 | 31.63 | 58,443,096 | +0.24(+0.76%) |
Mar 10, 2015 | 31.62 | 31.65 | 31.38 | 31.39 | 102,601,512 | -0.71(-2.22%) |
Mar 09, 2015 | 32.21 | 32.24 | 32.11 | 32.11 | 42,531,280 | -0.12(-0.38%) |
Mar 06, 2015 | 32.46 | 32.53 | 32.16 | 32.23 | 88,333,992 | -0.50(-1.53%) |
Mar 05, 2015 | 32.84 | 32.90 | 32.62 | 32.73 | 41,067,628 | -0.05(-0.15%) |
Mar 04, 2015 | 32.88 | 33.14 | 32.65 | 32.78 | 62,811,480 | -0.36(-1.08%) |
Mar 03, 2015 | 33.20 | 33.24 | 33.12 | 33.14 | 49,219,328 | -0.26(-0.77%) |