Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.21 | 35.22 | 34.95 | 34.96 | 120,604,232 | -0.54(-1.52%) |
Apr 29, 2015 | 35.59 | 35.69 | 35.40 | 35.50 | 56,117,108 | -0.45(-1.25%) |
Apr 28, 2015 | 35.91 | 36.03 | 35.79 | 35.95 | 39,789,768 | +0.06(+0.16%) |
Apr 27, 2015 | 35.89 | 35.97 | 35.82 | 35.89 | 51,291,852 | +0.14(+0.40%) |
Apr 24, 2015 | 35.77 | 35.79 | 35.69 | 35.75 | 54,004,080 | +0.13(+0.35%) |
Apr 23, 2015 | 35.27 | 35.70 | 35.25 | 35.62 | 39,317,552 | +0.26(+0.74%) |
Apr 22, 2015 | 35.22 | 35.39 | 35.13 | 35.36 | 35,902,716 | +0.38(+1.07%) |
Apr 21, 2015 | 34.78 | 35.14 | 34.97 | 34.98 | 40,854,520 | +0.20(+0.59%) |
Apr 20, 2015 | 34.77 | 34.89 | 34.75 | 34.78 | 35,337,780 | -0.03(-0.09%) |
Apr 17, 2015 | 34.69 | 34.87 | 34.61 | 34.81 | 94,059,808 | -0.62(-1.75%) |
Apr 16, 2015 | 35.25 | 35.64 | 35.20 | 35.43 | 67,529,696 | +0.28(+0.79%) |
Apr 15, 2015 | 34.90 | 35.17 | 34.84 | 35.16 | 49,373,392 | +0.24(+0.70%) |
Apr 14, 2015 | 34.84 | 34.98 | 34.68 | 34.91 | 52,251,340 | +0.15(+0.45%) |
Apr 13, 2015 | 35.03 | 35.15 | 34.74 | 34.76 | 67,497,104 | -0.20(-0.58%) |
Apr 10, 2015 | 34.78 | 34.97 | 34.76 | 34.96 | 61,202,428 | +0.02(+0.07%) |
Apr 09, 2015 | 34.80 | 34.95 | 34.68 | 34.94 | 63,937,204 | +0.34(+0.99%) |
Apr 08, 2015 | 34.67 | 34.72 | 34.40 | 34.59 | 79,752,096 | +0.71(+2.09%) |
Apr 07, 2015 | 33.98 | 34.08 | 33.88 | 33.88 | 40,818,140 | -0.17(-0.50%) |
Apr 06, 2015 | 33.94 | 34.24 | 33.91 | 34.06 | 67,064,436 | +0.43(+1.29%) |
Apr 02, 2015 | 33.41 | 33.62 | 33.62 | 33.62 | 76,521,992 | +0.50(+1.50%) |
Apr 01, 2015 | 32.98 | 33.17 | 32.91 | 33.13 | 69,167,120 | +0.41(+1.25%) |
Mar 31, 2015 | 32.59 | 32.77 | 32.49 | 32.72 | 58,270,768 | -0.07(-0.22%) |
Mar 30, 2015 | 32.55 | 32.86 | 32.53 | 32.79 | 63,209,864 | +0.62(+1.93%) |
Mar 27, 2015 | 32.09 | 32.20 | 32.03 | 32.17 | 51,774,076 | +0.09(+0.28%) |
Mar 26, 2015 | 32.23 | 32.26 | 31.95 | 32.08 | 94,418,168 | -0.30(-0.93%) |
Mar 25, 2015 | 32.90 | 32.93 | 32.36 | 32.38 | 61,055,644 | -0.52(-1.59%) |
Mar 24, 2015 | 32.82 | 32.92 | 32.78 | 32.91 | 55,537,476 | +0.13(+0.40%) |
Mar 23, 2015 | 32.74 | 32.83 | 32.61 | 32.78 | 43,545,012 | +0.10(+0.30%) |
Mar 20, 2015 | 32.51 | 32.75 | 32.48 | 32.68 | 82,600,800 | +0.48(+1.49%) |
Mar 19, 2015 | 32.45 | 32.46 | 32.09 | 32.20 | 79,110,824 | -0.55(-1.69%) |
Mar 18, 2015 | 31.89 | 32.86 | 31.83 | 32.75 | 124,723,224 | +0.78(+2.45%) |
Mar 17, 2015 | 31.63 | 31.98 | 31.60 | 31.97 | 65,861,648 | +0.37(+1.16%) |
Mar 16, 2015 | 31.54 | 31.63 | 31.47 | 31.60 | 62,025,304 | +0.38(+1.20%) |
Mar 13, 2015 | 31.36 | 31.36 | 31.03 | 31.23 | 85,716,024 | -0.38(-1.21%) |
Mar 12, 2015 | 31.83 | 31.86 | 31.56 | 31.61 | 57,437,848 | +0.20(+0.62%) |
Mar 11, 2015 | 31.36 | 31.47 | 31.28 | 31.41 | 58,846,576 | +0.24(+0.76%) |
Mar 10, 2015 | 31.41 | 31.43 | 31.16 | 31.18 | 103,309,856 | -0.71(-2.22%) |
Mar 09, 2015 | 31.99 | 32.02 | 31.89 | 31.89 | 42,824,908 | -0.12(-0.38%) |
Mar 06, 2015 | 32.24 | 32.30 | 31.94 | 32.01 | 88,943,840 | -0.50(-1.53%) |
Mar 05, 2015 | 32.61 | 32.67 | 32.40 | 32.51 | 41,351,152 | -0.05(-0.15%) |
Mar 04, 2015 | 32.65 | 32.91 | 32.42 | 32.56 | 63,245,120 | -0.35(-1.08%) |
Mar 03, 2015 | 32.97 | 33.01 | 32.90 | 32.91 | 49,559,128 | -0.26(-0.77%) |
Mar 02, 2015 | 33.13 | 33.19 | 33.04 | 33.17 | 44,976,648 | -0.05(-0.15%) |
Feb 27, 2015 | 33.17 | 33.43 | 33.17 | 33.22 | 52,995,284 | -0.02(-0.07%) |
Feb 26, 2015 | 33.27 | 33.32 | 33.19 | 33.24 | 31,754,524 | +0.01(+0.02%) |
Feb 25, 2015 | 33.20 | 33.32 | 33.16 | 33.23 | 35,069,064 | -0.07(-0.20%) |
Feb 24, 2015 | 33.00 | 33.37 | 32.82 | 33.30 | 79,244,056 | +0.47(+1.44%) |
Feb 23, 2015 | 32.95 | 32.99 | 32.75 | 32.82 | 41,630,308 | -0.33(-1.01%) |
Feb 20, 2015 | 32.82 | 33.20 | 32.74 | 33.16 | 39,914,432 | +0.22(+0.67%) |
Feb 19, 2015 | 32.81 | 33.11 | 32.78 | 32.94 | 47,571,748 | -0.14(-0.42%) |
Feb 18, 2015 | 32.92 | 33.13 | 32.83 | 33.08 | 44,199,300 | -0.01(-0.02%) |
Feb 17, 2015 | 33.06 | 33.10 | 32.81 | 33.09 | 36,983,168 | -0.07(-0.22%) |
Feb 13, 2015 | 32.96 | 33.16 | 33.16 | 33.16 | 54,752,132 | +0.38(+1.14%) |
Feb 12, 2015 | 32.45 | 32.83 | 32.42 | 32.78 | 68,508,112 | +0.68(+2.13%) |
Feb 11, 2015 | 32.07 | 32.20 | 31.88 | 32.10 | 54,261,876 | -0.24(-0.73%) |
Feb 10, 2015 | 32.31 | 32.38 | 32.20 | 32.34 | 57,584,688 | -0.08(-0.25%) |
Feb 09, 2015 | 32.36 | 32.52 | 32.35 | 32.42 | 43,704,076 | -0.05(-0.15%) |
Feb 06, 2015 | 33.03 | 32.71 | 32.38 | 32.47 | 78,855,808 | -0.56(-1.70%) |
Feb 05, 2015 | 32.73 | 33.05 | 32.73 | 33.03 | 39,362,156 | +0.20(+0.60%) |
Feb 04, 2015 | 32.96 | 33.13 | 32.78 | 32.83 | 42,806,620 | -0.16(-0.49%) |
Feb 03, 2015 | 32.74 | 33.04 | 32.70 | 33.00 | 59,549,892 | +0.61(+1.89%) |