Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.40 | 31.45 | 31.08 | 31.17 | 212,660,352 | -0.36(-1.14%) |
May 28, 2015 | 31.55 | 31.57 | 31.37 | 31.53 | 128,406,008 | -0.06(-0.20%) |
May 27, 2015 | 31.19 | 31.65 | 31.12 | 31.60 | 191,468,752 | +0.58(+1.87%) |
May 26, 2015 | 31.73 | 31.80 | 30.90 | 31.01 | 295,367,552 | -0.70(-2.20%) |
May 22, 2015 | 31.49 | 31.71 | 31.71 | 31.71 | 190,558,432 | +0.28(+0.88%) |
May 21, 2015 | 31.12 | 31.50 | 31.08 | 31.44 | 165,765,312 | +0.32(+1.02%) |
May 20, 2015 | 31.11 | 31.34 | 30.95 | 31.12 | 152,170,080 | -0.00(-0.01%) |
May 19, 2015 | 31.27 | 31.32 | 31.02 | 31.12 | 186,482,992 | -0.03(-0.09%) |
May 18, 2015 | 30.72 | 31.28 | 30.72 | 31.15 | 212,439,984 | +0.34(+1.10%) |
May 15, 2015 | 30.88 | 30.98 | 30.68 | 30.81 | 159,682,048 | -0.04(-0.14%) |
May 14, 2015 | 30.49 | 30.85 | 30.43 | 30.85 | 188,805,856 | +0.70(+2.33%) |
May 13, 2015 | 30.18 | 30.43 | 30.12 | 30.15 | 144,897,248 | +0.03(+0.12%) |
May 12, 2015 | 30.05 | 30.36 | 29.87 | 30.12 | 201,190,192 | -0.11(-0.36%) |
May 11, 2015 | 30.48 | 30.48 | 30.06 | 30.23 | 175,534,352 | -0.31(-1.02%) |
May 08, 2015 | 30.31 | 30.54 | 30.19 | 30.54 | 232,160,592 | +0.56(+1.88%) |
May 07, 2015 | 29.85 | 30.17 | 29.68 | 29.97 | 183,581,680 | +0.09(+0.30%) |
May 06, 2015 | 30.25 | 30.30 | 29.49 | 29.88 | 301,743,680 | -0.19(-0.63%) |
May 05, 2015 | 30.63 | 30.70 | 30.06 | 30.07 | 206,029,088 | -0.69(-2.25%) |
May 04, 2015 | 30.95 | 31.21 | 30.66 | 30.76 | 213,193,824 | -0.06(-0.19%) |
May 01, 2015 | 30.14 | 31.10 | 29.95 | 30.82 | 244,795,280 | +0.91(+3.04%) |
Apr 30, 2015 | 30.75 | 30.57 | 29.78 | 29.91 | 347,819,328 | -0.83(-2.71%) |
Apr 29, 2015 | 31.11 | 31.45 | 30.67 | 30.75 | 264,908,368 | -0.46(-1.47%) |
Apr 28, 2015 | 32.14 | 32.16 | 30.98 | 31.21 | 497,258,176 | -0.50(-1.58%) |
Apr 27, 2015 | 31.63 | 31.82 | 31.35 | 31.71 | 404,430,048 | +0.57(+1.82%) |
Apr 24, 2015 | 31.19 | 31.22 | 30.89 | 31.14 | 186,279,936 | +0.15(+0.47%) |
Apr 23, 2015 | 30.67 | 31.17 | 30.63 | 30.99 | 191,187,904 | +0.25(+0.82%) |
Apr 22, 2015 | 30.35 | 30.80 | 30.19 | 30.74 | 157,396,832 | +0.41(+1.35%) |
Apr 21, 2015 | 30.62 | 30.64 | 30.28 | 30.33 | 135,611,712 | -0.16(-0.54%) |
Apr 20, 2015 | 30.01 | 30.62 | 29.92 | 30.50 | 196,735,680 | +0.68(+2.28%) |
Apr 17, 2015 | 30.01 | 30.15 | 29.75 | 29.82 | 217,369,104 | -0.34(-1.13%) |
Apr 16, 2015 | 30.18 | 30.38 | 30.14 | 30.16 | 118,537,904 | -0.15(-0.48%) |
Apr 15, 2015 | 30.22 | 30.39 | 30.12 | 30.30 | 121,158,336 | +0.11(+0.38%) |
Apr 14, 2015 | 30.36 | 30.43 | 30.10 | 30.19 | 106,696,560 | -0.13(-0.43%) |
Apr 13, 2015 | 30.68 | 30.73 | 30.26 | 30.32 | 152,056,448 | -0.06(-0.20%) |
Apr 10, 2015 | 30.11 | 30.41 | 29.94 | 30.38 | 168,131,552 | +0.13(+0.43%) |
Apr 09, 2015 | 30.08 | 30.26 | 29.80 | 30.25 | 135,732,512 | +0.23(+0.76%) |
Apr 08, 2015 | 30.08 | 30.21 | 29.87 | 30.02 | 156,139,760 | -0.10(-0.33%) |
Apr 07, 2015 | 30.51 | 30.62 | 30.11 | 30.12 | 146,386,752 | -0.32(-1.05%) |
Apr 06, 2015 | 29.75 | 30.48 | 29.72 | 30.44 | 155,406,528 | +0.49(+1.62%) |
Apr 02, 2015 | 29.89 | 29.95 | 29.95 | 29.95 | 134,797,008 | +0.26(+0.86%) |
Apr 01, 2015 | 29.84 | 29.91 | 29.42 | 29.70 | 169,870,720 | -0.04(-0.14%) |
Mar 31, 2015 | 30.14 | 30.23 | 29.72 | 29.74 | 176,008,352 | -0.46(-1.54%) |
Mar 30, 2015 | 29.65 | 30.21 | 29.64 | 30.21 | 196,919,552 | +0.75(+2.53%) |
Mar 27, 2015 | 29.78 | 29.81 | 29.38 | 29.46 | 165,446,496 | -0.24(-0.80%) |
Mar 26, 2015 | 29.34 | 29.85 | 29.30 | 29.70 | 198,918,928 | +0.21(+0.70%) |
Mar 25, 2015 | 30.25 | 30.31 | 29.49 | 29.49 | 215,998,160 | -0.79(-2.61%) |
Mar 24, 2015 | 30.41 | 30.61 | 30.25 | 30.28 | 137,346,176 | -0.12(-0.41%) |
Mar 23, 2015 | 30.39 | 30.56 | 30.24 | 30.41 | 157,632,464 | +0.31(+1.04%) |
Mar 20, 2015 | 30.66 | 30.69 | 30.01 | 30.09 | 287,395,072 | -0.38(-1.25%) |
Mar 19, 2015 | 30.77 | 30.89 | 30.45 | 30.47 | 191,471,664 | -0.23(-0.76%) |
Mar 18, 2015 | 30.36 | 30.87 | 30.21 | 30.71 | 272,902,144 | +0.34(+1.13%) |
Mar 17, 2015 | 30.09 | 30.43 | 30.03 | 30.37 | 213,370,384 | +0.50(+1.67%) |
Mar 16, 2015 | 29.61 | 29.87 | 29.37 | 29.87 | 149,946,320 | +0.33(+1.10%) |
Mar 13, 2015 | 29.73 | 29.97 | 29.30 | 29.54 | 216,826,224 | -0.21(-0.69%) |
Mar 12, 2015 | 29.24 | 29.85 | 29.08 | 29.75 | 202,205,680 | +0.53(+1.81%) |
Mar 11, 2015 | 29.82 | 29.82 | 29.19 | 29.22 | 288,313,536 | -0.54(-1.82%) |
Mar 10, 2015 | 30.22 | 30.41 | 29.59 | 29.76 | 287,894,016 | -0.63(-2.07%) |
Mar 09, 2015 | 30.59 | 30.97 | 29.89 | 30.39 | 370,198,496 | +0.13(+0.43%) |
Mar 06, 2015 | 30.69 | 30.92 | 30.18 | 30.26 | 304,744,288 | +0.05(+0.15%) |
Mar 05, 2015 | 30.73 | 30.77 | 30.06 | 30.22 | 236,114,944 | -0.51(-1.66%) |
Mar 04, 2015 | 30.86 | 30.92 | 30.67 | 30.72 | 132,337,648 | -0.20(-0.63%) |
Mar 03, 2015 | 30.82 | 30.96 | 30.62 | 30.92 | 158,004,752 | +0.06(+0.21%) |