Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.22 | 28.31 | 27.83 | 27.85 | 187,970,496 | -0.43(-1.54%) |
Mar 30, 2015 | 27.76 | 28.29 | 27.75 | 28.28 | 210,302,896 | +0.70(+2.53%) |
Mar 27, 2015 | 27.88 | 27.91 | 27.51 | 27.59 | 176,690,816 | -0.22(-0.80%) |
Mar 26, 2015 | 27.48 | 27.95 | 27.44 | 27.81 | 212,438,144 | +0.19(+0.70%) |
Mar 25, 2015 | 28.32 | 28.38 | 27.61 | 27.61 | 230,678,144 | -0.74(-2.61%) |
Mar 24, 2015 | 28.48 | 28.66 | 28.33 | 28.36 | 146,680,704 | -0.12(-0.41%) |
Mar 23, 2015 | 28.45 | 28.61 | 28.32 | 28.47 | 168,345,712 | +0.29(+1.04%) |
Mar 20, 2015 | 28.70 | 28.74 | 28.10 | 28.18 | 306,927,456 | -0.36(-1.25%) |
Mar 19, 2015 | 28.82 | 28.93 | 28.51 | 28.54 | 204,484,736 | -0.22(-0.76%) |
Mar 18, 2015 | 28.42 | 28.91 | 28.28 | 28.75 | 291,449,504 | +0.32(+1.13%) |
Mar 17, 2015 | 28.18 | 28.50 | 28.12 | 28.43 | 227,871,792 | +0.47(+1.67%) |
Mar 16, 2015 | 27.73 | 27.97 | 27.50 | 27.97 | 160,137,184 | +0.30(+1.10%) |
Mar 13, 2015 | 27.84 | 28.07 | 27.44 | 27.66 | 231,562,480 | -0.19(-0.69%) |
Mar 12, 2015 | 27.37 | 27.95 | 27.23 | 27.85 | 215,948,288 | +0.49(+1.81%) |
Mar 11, 2015 | 27.92 | 27.93 | 27.33 | 27.36 | 307,908,320 | -0.51(-1.82%) |
Mar 10, 2015 | 28.29 | 28.47 | 27.71 | 27.87 | 307,460,288 | -0.59(-2.07%) |
Mar 09, 2015 | 28.64 | 29.00 | 27.99 | 28.46 | 395,358,496 | +0.12(+0.43%) |
Mar 06, 2015 | 28.74 | 28.95 | 28.26 | 28.34 | 325,455,776 | +0.04(+0.15%) |
Mar 05, 2015 | 28.78 | 28.81 | 28.15 | 28.29 | 252,162,144 | -0.48(-1.66%) |
Mar 04, 2015 | 28.89 | 28.95 | 28.72 | 28.77 | 141,331,776 | -0.18(-0.63%) |
Mar 03, 2015 | 28.86 | 28.99 | 28.67 | 28.95 | 168,743,312 | +0.06(+0.21%) |
Mar 02, 2015 | 28.93 | 29.16 | 28.72 | 28.89 | 214,777,984 | +0.14(+0.49%) |
Feb 27, 2015 | 29.10 | 29.22 | 28.70 | 28.75 | 277,080,160 | -0.44(-1.50%) |
Feb 26, 2015 | 28.83 | 29.29 | 28.34 | 29.19 | 407,497,792 | +0.36(+1.26%) |
Feb 25, 2015 | 29.45 | 29.45 | 28.68 | 28.83 | 333,462,720 | -0.76(-2.56%) |
Feb 24, 2015 | 29.75 | 29.89 | 29.36 | 29.58 | 308,945,440 | -0.19(-0.62%) |
Feb 23, 2015 | 29.10 | 29.77 | 29.02 | 29.77 | 328,163,616 | +0.78(+2.71%) |
Feb 20, 2015 | 28.79 | 28.98 | 28.66 | 28.98 | 218,699,824 | +0.23(+0.81%) |
Feb 19, 2015 | 28.76 | 28.88 | 28.72 | 28.75 | 166,708,176 | -0.06(-0.21%) |
Feb 18, 2015 | 28.56 | 28.82 | 28.53 | 28.81 | 200,249,856 | +0.20(+0.69%) |
Feb 17, 2015 | 28.53 | 28.85 | 28.41 | 28.61 | 281,732,384 | +0.17(+0.59%) |
Feb 13, 2015 | 28.49 | 28.44 | 28.44 | 28.44 | 242,486,288 | +0.14(+0.49%) |
Feb 12, 2015 | 28.21 | 28.53 | 28.10 | 28.30 | 332,479,072 | +0.35(+1.27%) |
Feb 11, 2015 | 27.48 | 27.96 | 27.42 | 27.95 | 327,827,712 | +0.64(+2.34%) |
Feb 10, 2015 | 26.90 | 27.34 | 26.89 | 27.31 | 276,561,344 | +0.51(+1.92%) |
Feb 09, 2015 | 26.53 | 26.82 | 26.51 | 26.80 | 173,497,728 | +0.18(+0.66%) |
Feb 06, 2015 | 26.86 | 26.91 | 26.51 | 26.62 | 195,279,408 | -0.23(-0.84%) |
Feb 05, 2015 | 26.86 | 26.91 | 26.69 | 26.84 | 188,581,776 | +0.19(+0.71%) |
Feb 04, 2015 | 26.42 | 26.87 | 26.38 | 26.65 | 314,085,280 | +0.20(+0.77%) |
Feb 03, 2015 | 26.42 | 26.55 | 26.22 | 26.45 | 232,678,736 | +0.00(+0.02%) |
Feb 02, 2015 | 26.32 | 26.57 | 25.88 | 26.45 | 280,776,672 | +0.33(+1.26%) |
Jan 30, 2015 | 26.40 | 26.50 | 26.05 | 26.12 | 375,648,544 | -0.39(-1.46%) |
Jan 29, 2015 | 25.93 | 26.57 | 25.78 | 26.51 | 378,016,640 | +0.80(+3.11%) |
Jan 28, 2015 | 26.22 | 26.33 | 25.71 | 25.71 | 656,307,520 | +1.38(+5.65%) |
Jan 27, 2015 | 25.06 | 25.08 | 24.31 | 24.33 | 421,618,656 | -0.88(-3.50%) |
Jan 26, 2015 | 25.36 | 25.50 | 25.15 | 25.21 | 249,043,456 | +0.03(+0.11%) |
Jan 23, 2015 | 25.04 | 25.36 | 24.86 | 25.19 | 208,422,576 | +0.13(+0.52%) |
Jan 22, 2015 | 24.58 | 25.07 | 24.46 | 25.06 | 241,105,392 | +0.64(+2.60%) |
Jan 21, 2015 | 24.29 | 24.76 | 24.14 | 24.42 | 217,693,136 | +0.18(+0.76%) |
Jan 20, 2015 | 24.04 | 24.29 | 23.74 | 24.24 | 223,347,136 | +0.61(+2.58%) |
Jan 16, 2015 | 23.86 | 23.98 | 23.45 | 23.63 | 352,179,360 | -0.18(-0.78%) |
Jan 15, 2015 | 24.52 | 24.54 | 23.78 | 23.81 | 268,586,880 | -0.66(-2.71%) |
Jan 14, 2015 | 24.31 | 24.63 | 24.19 | 24.48 | 218,838,080 | -0.09(-0.38%) |
Jan 13, 2015 | 24.84 | 25.15 | 24.28 | 24.57 | 300,498,144 | +0.22(+0.89%) |
Jan 12, 2015 | 25.10 | 25.11 | 24.26 | 24.36 | 222,428,336 | -0.62(-2.46%) |
Jan 09, 2015 | 25.12 | 25.25 | 24.57 | 24.97 | 240,874,544 | +0.03(+0.11%) |
Jan 08, 2015 | 24.35 | 25.00 | 24.23 | 24.94 | 265,745,696 | +0.92(+3.84%) |
Jan 07, 2015 | 23.90 | 24.12 | 23.79 | 24.02 | 179,585,584 | +0.33(+1.40%) |
Jan 06, 2015 | 23.75 | 23.95 | 23.33 | 23.69 | 294,888,480 | +0.00(+0.01%) |
Jan 05, 2015 | 24.14 | 24.22 | 23.50 | 23.69 | 288,114,560 | -0.69(-2.82%) |