Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.75 | 28.58 | 27.85 | 27.97 | 371,962,176 | -0.78(-2.71%) |
Apr 29, 2015 | 29.09 | 29.41 | 28.68 | 28.75 | 283,296,192 | -0.43(-1.47%) |
Apr 28, 2015 | 30.05 | 30.07 | 28.97 | 29.18 | 531,773,888 | -0.47(-1.58%) |
Apr 27, 2015 | 29.57 | 29.76 | 29.31 | 29.65 | 432,502,368 | +0.53(+1.82%) |
Apr 24, 2015 | 29.17 | 29.20 | 28.88 | 29.12 | 199,210,016 | +0.14(+0.47%) |
Apr 23, 2015 | 28.68 | 29.15 | 28.64 | 28.98 | 204,458,656 | +0.23(+0.82%) |
Apr 22, 2015 | 28.38 | 28.80 | 28.23 | 28.75 | 168,322,064 | +0.38(+1.35%) |
Apr 21, 2015 | 28.63 | 28.65 | 28.31 | 28.37 | 145,024,784 | -0.15(-0.54%) |
Apr 20, 2015 | 28.07 | 28.64 | 27.98 | 28.52 | 210,391,488 | +0.64(+2.28%) |
Apr 17, 2015 | 28.06 | 28.19 | 27.82 | 27.88 | 232,457,136 | -0.32(-1.13%) |
Apr 16, 2015 | 28.23 | 28.41 | 28.19 | 28.20 | 126,765,864 | -0.14(-0.48%) |
Apr 15, 2015 | 28.25 | 28.42 | 28.16 | 28.34 | 129,568,176 | +0.11(+0.38%) |
Apr 14, 2015 | 28.39 | 28.45 | 28.14 | 28.23 | 114,102,584 | -0.12(-0.43%) |
Apr 13, 2015 | 28.69 | 28.74 | 28.30 | 28.35 | 162,611,008 | -0.06(-0.20%) |
Apr 10, 2015 | 28.15 | 28.43 | 28.00 | 28.41 | 179,801,904 | +0.12(+0.43%) |
Apr 09, 2015 | 28.13 | 28.29 | 27.86 | 28.29 | 145,153,984 | +0.21(+0.76%) |
Apr 08, 2015 | 28.13 | 28.25 | 27.93 | 28.07 | 166,977,744 | -0.09(-0.33%) |
Apr 07, 2015 | 28.53 | 28.64 | 28.16 | 28.16 | 156,547,744 | -0.30(-1.05%) |
Apr 06, 2015 | 27.82 | 28.50 | 27.79 | 28.46 | 166,193,600 | +0.45(+1.62%) |
Apr 02, 2015 | 27.95 | 28.01 | 28.01 | 28.01 | 144,153,536 | +0.24(+0.86%) |
Apr 01, 2015 | 27.90 | 27.97 | 27.51 | 27.77 | 181,661,792 | -0.04(-0.14%) |
Mar 31, 2015 | 28.18 | 28.27 | 27.79 | 27.81 | 188,225,456 | -0.43(-1.54%) |
Mar 30, 2015 | 27.73 | 28.25 | 27.72 | 28.25 | 210,588,144 | +0.70(+2.53%) |
Mar 27, 2015 | 27.84 | 27.87 | 27.47 | 27.55 | 176,930,480 | -0.22(-0.80%) |
Mar 26, 2015 | 27.44 | 27.91 | 27.40 | 27.77 | 212,726,288 | +0.19(+0.70%) |
Mar 25, 2015 | 28.28 | 28.35 | 27.58 | 27.58 | 230,991,040 | -0.74(-2.61%) |
Mar 24, 2015 | 28.44 | 28.62 | 28.29 | 28.32 | 146,879,664 | -0.12(-0.41%) |
Mar 23, 2015 | 28.41 | 28.58 | 28.28 | 28.43 | 168,574,048 | +0.29(+1.04%) |
Mar 20, 2015 | 28.67 | 28.70 | 28.06 | 28.14 | 307,343,776 | -0.36(-1.25%) |
Mar 19, 2015 | 28.78 | 28.89 | 28.48 | 28.50 | 204,762,096 | -0.22(-0.76%) |
Mar 18, 2015 | 28.39 | 28.87 | 28.25 | 28.71 | 291,844,832 | +0.32(+1.13%) |
Mar 17, 2015 | 28.14 | 28.46 | 28.08 | 28.39 | 228,180,864 | +0.47(+1.67%) |
Mar 16, 2015 | 27.69 | 27.93 | 27.46 | 27.93 | 160,354,384 | +0.30(+1.10%) |
Mar 13, 2015 | 27.80 | 28.03 | 27.40 | 27.62 | 231,876,576 | -0.19(-0.69%) |
Mar 12, 2015 | 27.34 | 27.92 | 27.19 | 27.82 | 216,241,200 | +0.49(+1.81%) |
Mar 11, 2015 | 27.88 | 27.89 | 27.29 | 27.32 | 308,325,984 | -0.51(-1.82%) |
Mar 10, 2015 | 28.25 | 28.44 | 27.67 | 27.83 | 307,877,312 | -0.59(-2.07%) |
Mar 09, 2015 | 28.60 | 28.96 | 27.95 | 28.42 | 395,894,752 | +0.12(+0.43%) |
Mar 06, 2015 | 28.70 | 28.92 | 28.22 | 28.30 | 325,897,216 | +0.04(+0.15%) |
Mar 05, 2015 | 28.74 | 28.77 | 28.11 | 28.25 | 252,504,176 | -0.48(-1.66%) |
Mar 04, 2015 | 28.86 | 28.91 | 28.68 | 28.73 | 141,523,472 | -0.18(-0.63%) |
Mar 03, 2015 | 28.82 | 28.95 | 28.63 | 28.91 | 168,972,192 | +0.06(+0.21%) |
Mar 02, 2015 | 28.89 | 29.12 | 28.68 | 28.85 | 215,069,296 | +0.14(+0.49%) |
Feb 27, 2015 | 29.06 | 29.18 | 28.66 | 28.71 | 277,456,000 | -0.44(-1.50%) |
Feb 26, 2015 | 28.79 | 29.25 | 28.30 | 29.15 | 408,050,528 | +0.36(+1.26%) |
Feb 25, 2015 | 29.41 | 29.41 | 28.64 | 28.79 | 333,915,040 | -0.76(-2.56%) |
Feb 24, 2015 | 29.71 | 29.85 | 29.32 | 29.54 | 309,364,480 | -0.19(-0.62%) |
Feb 23, 2015 | 29.06 | 29.73 | 28.98 | 29.73 | 328,608,736 | +0.78(+2.71%) |
Feb 20, 2015 | 28.75 | 28.94 | 28.62 | 28.94 | 218,996,464 | +0.23(+0.81%) |
Feb 19, 2015 | 28.72 | 28.84 | 28.68 | 28.71 | 166,934,288 | -0.06(-0.21%) |
Feb 18, 2015 | 28.53 | 28.78 | 28.49 | 28.77 | 200,521,472 | +0.20(+0.69%) |
Feb 17, 2015 | 28.50 | 28.81 | 28.37 | 28.57 | 282,114,528 | +0.17(+0.59%) |
Feb 13, 2015 | 28.45 | 28.40 | 28.40 | 28.40 | 242,815,184 | +0.14(+0.49%) |
Feb 12, 2015 | 28.18 | 28.49 | 28.07 | 28.27 | 332,930,016 | +0.35(+1.27%) |
Feb 11, 2015 | 27.44 | 27.92 | 27.38 | 27.91 | 328,272,352 | +0.64(+2.34%) |
Feb 10, 2015 | 26.86 | 27.30 | 26.86 | 27.27 | 276,936,448 | +0.51(+1.92%) |
Feb 09, 2015 | 26.50 | 26.79 | 26.47 | 26.76 | 173,733,056 | +0.18(+0.66%) |
Feb 06, 2015 | 26.83 | 26.88 | 26.48 | 26.58 | 195,544,288 | -0.23(-0.84%) |
Feb 05, 2015 | 26.83 | 26.87 | 26.65 | 26.81 | 188,837,552 | +0.19(+0.71%) |
Feb 04, 2015 | 26.38 | 26.83 | 26.34 | 26.62 | 314,511,296 | +0.20(+0.77%) |
Feb 03, 2015 | 26.38 | 26.51 | 26.18 | 26.42 | 232,994,336 | +0.00(+0.02%) |