Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.85 | 24.19 | 23.74 | 23.75 | 28,516,486 | -0.17(-0.70%) |
Feb 26, 2016 | 23.98 | 24.14 | 23.83 | 23.92 | 24,799,642 | +0.14(+0.61%) |
Feb 25, 2016 | 23.53 | 23.77 | 23.23 | 23.77 | 21,893,282 | +0.35(+1.47%) |
Feb 24, 2016 | 22.89 | 23.51 | 22.77 | 23.43 | 26,883,662 | +0.31(+1.35%) |
Feb 23, 2016 | 23.51 | 23.55 | 22.95 | 23.11 | 33,192,674 | -0.44(-1.87%) |
Feb 22, 2016 | 23.36 | 23.71 | 23.27 | 23.55 | 29,771,252 | +0.51(+2.23%) |
Feb 19, 2016 | 23.43 | 23.54 | 23.04 | 23.04 | 52,405,768 | -0.57(-2.41%) |
Feb 18, 2016 | 23.70 | 23.88 | 23.58 | 23.61 | 25,697,358 | -0.04(-0.17%) |
Feb 17, 2016 | 23.16 | 23.77 | 23.06 | 23.65 | 34,502,200 | +0.55(+2.40%) |
Feb 16, 2016 | 23.07 | 23.23 | 22.76 | 23.10 | 38,251,184 | +0.11(+0.49%) |
Feb 12, 2016 | 22.93 | 22.98 | 22.98 | 22.98 | 24,546,414 | +0.34(+1.49%) |
Feb 11, 2016 | 22.33 | 22.80 | 22.21 | 22.65 | 35,447,216 | -0.01(-0.04%) |
Feb 10, 2016 | 23.18 | 23.27 | 22.62 | 22.66 | 33,934,232 | -0.47(-2.01%) |
Feb 09, 2016 | 22.86 | 23.39 | 22.80 | 23.12 | 28,535,038 | -0.01(-0.03%) |
Feb 08, 2016 | 23.06 | 23.26 | 22.71 | 23.13 | 35,793,864 | -0.18(-0.76%) |
Feb 05, 2016 | 23.74 | 23.88 | 23.20 | 23.31 | 34,837,168 | -0.59(-2.45%) |
Feb 04, 2016 | 23.39 | 23.98 | 23.38 | 23.89 | 36,454,996 | +0.35(+1.47%) |
Feb 03, 2016 | 23.85 | 23.85 | 22.89 | 23.55 | 55,647,276 | -0.16(-0.68%) |
Feb 02, 2016 | 24.22 | 24.26 | 23.57 | 23.71 | 31,413,942 | -0.81(-3.31%) |
Feb 01, 2016 | 24.44 | 24.76 | 24.37 | 24.52 | 23,896,258 | -0.16(-0.64%) |
Jan 29, 2016 | 24.03 | 24.68 | 23.95 | 24.68 | 48,158,968 | +0.84(+3.50%) |
Jan 28, 2016 | 23.88 | 24.01 | 23.67 | 23.84 | 27,690,290 | +0.13(+0.54%) |
Jan 27, 2016 | 23.77 | 24.04 | 23.58 | 23.71 | 33,161,308 | -0.10(-0.43%) |
Jan 26, 2016 | 23.56 | 23.91 | 23.56 | 23.82 | 31,113,362 | +0.27(+1.15%) |
Jan 25, 2016 | 23.86 | 24.04 | 23.52 | 23.55 | 33,234,148 | -0.26(-1.09%) |
Jan 22, 2016 | 23.96 | 24.06 | 23.48 | 23.81 | 31,836,450 | +0.21(+0.89%) |
Jan 21, 2016 | 23.59 | 23.89 | 23.26 | 23.60 | 37,905,416 | +0.06(+0.24%) |
Jan 20, 2016 | 23.35 | 23.76 | 23.24 | 23.54 | 49,770,832 | -0.17(-0.70%) |
Jan 19, 2016 | 23.85 | 23.91 | 23.45 | 23.71 | 36,223,884 | +0.03(+0.13%) |
Jan 15, 2016 | 23.65 | 23.67 | 23.67 | 23.67 | 96,005,176 | -2.37(-9.10%) |
Jan 14, 2016 | 25.43 | 26.15 | 25.30 | 26.05 | 61,004,888 | +0.66(+2.60%) |
Jan 13, 2016 | 26.06 | 26.20 | 25.32 | 25.39 | 43,290,660 | -0.61(-2.36%) |
Jan 12, 2016 | 26.06 | 26.16 | 25.67 | 26.00 | 35,932,592 | +0.49(+1.93%) |
Jan 11, 2016 | 25.31 | 25.63 | 25.20 | 25.50 | 34,857,256 | +0.44(+1.75%) |
Jan 08, 2016 | 25.53 | 25.63 | 25.00 | 25.07 | 37,653,224 | -0.26(-1.04%) |
Jan 07, 2016 | 25.68 | 26.26 | 25.33 | 25.33 | 47,359,168 | -0.99(-3.75%) |
Jan 06, 2016 | 26.45 | 26.67 | 26.09 | 26.32 | 32,041,518 | -0.60(-2.22%) |
Jan 05, 2016 | 27.02 | 27.05 | 26.67 | 26.91 | 20,978,726 | -0.13(-0.47%) |
Jan 04, 2016 | 26.95 | 27.06 | 26.62 | 27.04 | 35,045,836 | -0.37(-1.34%) |
Dec 31, 2015 | 27.70 | 27.41 | 27.41 | 27.41 | 18,524,644 | -0.43(-1.54%) |
Dec 30, 2015 | 28.15 | 28.20 | 27.80 | 27.84 | 14,538,422 | -0.36(-1.27%) |
Dec 29, 2015 | 27.85 | 28.31 | 27.85 | 28.19 | 17,834,822 | +0.41(+1.46%) |
Dec 28, 2015 | 27.80 | 27.84 | 27.50 | 27.79 | 11,878,276 | -0.04(-0.14%) |
Dec 24, 2015 | 27.90 | 27.83 | 27.83 | 27.83 | 7,408,751 | -0.02(-0.06%) |
Dec 23, 2015 | 27.80 | 27.88 | 27.67 | 27.84 | 15,746,118 | +0.21(+0.78%) |
Dec 22, 2015 | 27.33 | 27.66 | 27.26 | 27.63 | 23,130,350 | +0.39(+1.43%) |
Dec 21, 2015 | 27.14 | 27.29 | 26.90 | 27.24 | 22,634,878 | +0.30(+1.11%) |
Dec 18, 2015 | 27.63 | 27.64 | 26.94 | 26.94 | 51,961,864 | -0.83(-2.99%) |
Dec 17, 2015 | 28.10 | 28.14 | 27.65 | 27.77 | 31,376,122 | -0.31(-1.10%) |
Dec 16, 2015 | 28.13 | 28.22 | 27.66 | 28.08 | 29,230,554 | +0.10(+0.34%) |
Dec 15, 2015 | 27.56 | 28.12 | 27.55 | 27.99 | 30,627,418 | +0.56(+2.06%) |
Dec 14, 2015 | 27.35 | 27.43 | 26.95 | 27.42 | 24,542,514 | +0.16(+0.58%) |
Dec 11, 2015 | 27.29 | 27.56 | 27.21 | 27.26 | 26,713,924 | -0.40(-1.44%) |
Dec 10, 2015 | 27.72 | 27.89 | 27.57 | 27.66 | 21,873,288 | -0.03(-0.11%) |
Dec 09, 2015 | 27.75 | 28.02 | 27.45 | 27.69 | 28,343,270 | +0.05(+0.17%) |
Dec 08, 2015 | 27.58 | 27.80 | 27.38 | 27.64 | 16,819,252 | -0.19(-0.67%) |
Dec 07, 2015 | 27.68 | 27.98 | 27.66 | 27.83 | 22,285,952 | +0.04(+0.14%) |
Dec 04, 2015 | 27.14 | 27.86 | 27.05 | 27.79 | 31,301,584 | +0.71(+2.63%) |
Dec 03, 2015 | 27.82 | 27.84 | 27.05 | 27.08 | 37,875,956 | -0.63(-2.27%) |
Dec 02, 2015 | 27.91 | 28.17 | 27.69 | 27.71 | 23,459,770 | -0.21(-0.74%) |