Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.05 | 24.41 | 23.99 | 24.11 | 12,603,500 | -0.16(-0.64%) |
Feb 26, 2016 | 24.35 | 24.54 | 24.19 | 24.27 | 19,265,976 | +0.11(+0.44%) |
Feb 25, 2016 | 23.61 | 24.17 | 23.38 | 24.16 | 14,534,384 | +0.54(+2.29%) |
Feb 24, 2016 | 23.52 | 23.67 | 22.78 | 23.62 | 25,624,952 | -0.44(-1.84%) |
Feb 23, 2016 | 24.09 | 24.42 | 23.98 | 24.06 | 12,147,068 | -0.20(-0.84%) |
Feb 22, 2016 | 23.57 | 24.27 | 23.77 | 24.27 | 14,903,666 | +0.70(+2.95%) |
Feb 19, 2016 | 23.65 | 23.73 | 23.24 | 23.57 | 15,094,931 | -0.20(-0.86%) |
Feb 18, 2016 | 24.12 | 24.20 | 23.68 | 23.77 | 14,844,610 | -0.20(-0.82%) |
Feb 17, 2016 | 23.64 | 24.04 | 23.50 | 23.97 | 16,182,957 | +0.57(+2.41%) |
Feb 16, 2016 | 22.93 | 23.41 | 22.73 | 23.41 | 17,851,424 | +0.71(+3.14%) |
Feb 12, 2016 | 22.30 | 22.69 | 22.69 | 22.69 | 13,481,519 | +0.66(+3.01%) |
Feb 11, 2016 | 22.51 | 23.00 | 21.86 | 22.03 | 30,721,262 | -0.66(-2.92%) |
Feb 10, 2016 | 23.03 | 23.46 | 22.68 | 22.69 | 18,508,938 | -0.13(-0.57%) |
Feb 09, 2016 | 23.04 | 23.64 | 22.74 | 22.82 | 26,433,736 | -0.66(-2.82%) |
Feb 08, 2016 | 23.16 | 23.62 | 22.97 | 23.49 | 23,407,154 | +0.11(+0.49%) |
Feb 05, 2016 | 23.48 | 23.91 | 23.27 | 23.37 | 17,247,480 | -0.08(-0.35%) |
Feb 04, 2016 | 23.70 | 23.92 | 23.01 | 23.46 | 25,641,720 | -0.23(-0.97%) |
Feb 03, 2016 | 24.65 | 24.77 | 23.08 | 23.68 | 35,482,584 | -0.60(-2.46%) |
Feb 02, 2016 | 24.56 | 24.72 | 23.64 | 24.28 | 28,999,024 | -0.38(-1.53%) |
Feb 01, 2016 | 24.13 | 24.77 | 23.83 | 24.66 | 16,884,732 | +0.38(+1.59%) |
Jan 29, 2016 | 23.89 | 24.27 | 23.77 | 24.27 | 16,417,846 | +0.51(+2.14%) |
Jan 28, 2016 | 24.14 | 24.14 | 23.26 | 23.77 | 20,021,774 | -0.16(-0.65%) |
Jan 27, 2016 | 24.34 | 24.49 | 23.75 | 23.92 | 15,777,134 | -0.36(-1.48%) |
Jan 26, 2016 | 24.09 | 24.36 | 23.78 | 24.28 | 14,232,409 | +0.34(+1.44%) |
Jan 25, 2016 | 24.02 | 24.23 | 23.76 | 23.94 | 41,060,072 | -0.04(-0.17%) |
Jan 22, 2016 | 24.70 | 24.81 | 23.77 | 23.98 | 22,348,454 | -0.22(-0.91%) |
Jan 21, 2016 | 24.13 | 24.68 | 23.81 | 24.20 | 19,343,466 | +0.11(+0.44%) |
Jan 20, 2016 | 23.64 | 24.49 | 23.19 | 24.09 | 26,228,626 | +0.02(+0.07%) |
Jan 19, 2016 | 24.51 | 24.57 | 23.68 | 24.08 | 21,763,208 | -0.14(-0.57%) |
Jan 15, 2016 | 24.13 | 24.22 | 24.22 | 24.22 | 32,599,488 | -0.60(-2.41%) |
Jan 14, 2016 | 25.23 | 25.30 | 24.12 | 24.81 | 33,095,462 | -0.16(-0.62%) |
Jan 13, 2016 | 26.07 | 26.13 | 24.64 | 24.97 | 38,555,112 | +0.16(+0.63%) |
Jan 12, 2016 | 25.09 | 25.18 | 24.41 | 24.81 | 16,359,556 | +0.04(+0.17%) |
Jan 11, 2016 | 24.87 | 24.96 | 24.31 | 24.77 | 20,591,960 | +0.59(+2.44%) |
Jan 08, 2016 | 24.95 | 25.14 | 24.09 | 24.18 | 20,083,642 | -0.38(-1.53%) |
Jan 07, 2016 | 24.78 | 25.24 | 24.43 | 24.56 | 25,678,554 | -1.05(-4.09%) |
Jan 06, 2016 | 26.17 | 26.19 | 25.40 | 25.61 | 33,596,200 | -0.95(-3.58%) |
Jan 05, 2016 | 27.30 | 27.36 | 26.35 | 26.56 | 24,121,196 | -0.72(-2.64%) |
Jan 04, 2016 | 27.39 | 27.47 | 26.90 | 27.28 | 18,163,396 | -0.57(-2.06%) |
Dec 31, 2015 | 28.02 | 27.85 | 27.85 | 27.85 | 8,041,779 | -0.26(-0.93%) |
Dec 30, 2015 | 28.11 | 28.30 | 28.07 | 28.12 | 5,729,915 | -0.14(-0.49%) |
Dec 29, 2015 | 28.39 | 28.41 | 27.98 | 28.25 | 8,616,173 | -0.01(-0.03%) |
Dec 28, 2015 | 28.28 | 28.40 | 28.09 | 28.26 | 6,530,887 | -0.07(-0.26%) |
Dec 24, 2015 | 28.43 | 28.34 | 28.34 | 28.34 | 3,827,720 | -0.15(-0.52%) |
Dec 23, 2015 | 28.26 | 28.61 | 28.16 | 28.48 | 10,765,389 | +0.40(+1.43%) |
Dec 22, 2015 | 28.02 | 28.25 | 27.90 | 28.08 | 11,237,146 | +0.38(+1.36%) |
Dec 21, 2015 | 27.67 | 27.89 | 27.51 | 27.71 | 15,653,699 | +0.13(+0.48%) |
Dec 18, 2015 | 27.81 | 27.89 | 27.48 | 27.57 | 23,773,096 | -0.36(-1.29%) |
Dec 17, 2015 | 28.79 | 28.89 | 27.90 | 27.94 | 17,413,932 | -0.84(-2.93%) |
Dec 16, 2015 | 28.13 | 28.80 | 28.05 | 28.78 | 18,021,922 | +0.79(+2.81%) |
Dec 15, 2015 | 28.16 | 28.33 | 27.80 | 27.99 | 17,118,698 | +0.12(+0.44%) |
Dec 14, 2015 | 28.19 | 28.24 | 27.60 | 27.87 | 17,017,386 | -0.13(-0.46%) |
Dec 11, 2015 | 28.48 | 28.70 | 27.77 | 28.00 | 20,077,086 | -0.88(-3.03%) |
Dec 10, 2015 | 28.57 | 29.09 | 28.51 | 28.88 | 10,891,661 | +0.15(+0.51%) |
Dec 09, 2015 | 28.61 | 28.93 | 28.25 | 28.73 | 14,423,903 | -0.02(-0.08%) |
Dec 08, 2015 | 29.04 | 29.07 | 28.55 | 28.75 | 14,684,990 | -0.53(-1.80%) |
Dec 07, 2015 | 29.55 | 29.60 | 29.17 | 29.28 | 13,945,152 | -0.10(-0.33%) |
Dec 04, 2015 | 28.85 | 29.45 | 28.67 | 29.38 | 14,267,120 | +0.63(+2.20%) |
Dec 03, 2015 | 29.04 | 29.18 | 28.55 | 28.75 | 13,320,984 | -0.21(-0.73%) |
Dec 02, 2015 | 29.43 | 29.47 | 28.87 | 28.96 | 11,902,623 | -0.43(-1.46%) |