Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.05 | 22.36 | 22.00 | 22.01 | 154,473,424 | -0.05(-0.23%) |
Feb 26, 2016 | 22.13 | 22.32 | 21.99 | 22.06 | 127,346,200 | +0.03(+0.15%) |
Feb 25, 2016 | 21.87 | 22.03 | 21.68 | 22.03 | 120,989,400 | +0.15(+0.69%) |
Feb 24, 2016 | 21.40 | 21.94 | 21.24 | 21.88 | 159,047,920 | +0.32(+1.49%) |
Feb 23, 2016 | 21.95 | 21.97 | 21.52 | 21.56 | 140,011,904 | -0.50(-2.26%) |
Feb 22, 2016 | 21.93 | 22.06 | 21.84 | 22.06 | 150,461,936 | +0.19(+0.87%) |
Feb 19, 2016 | 21.86 | 22.03 | 21.81 | 21.86 | 155,384,288 | -0.05(-0.23%) |
Feb 18, 2016 | 22.50 | 22.51 | 21.88 | 21.91 | 171,205,072 | -0.42(-1.90%) |
Feb 17, 2016 | 22.01 | 22.36 | 21.89 | 22.34 | 196,925,472 | +0.34(+1.53%) |
Feb 16, 2016 | 21.63 | 22.05 | 21.54 | 22.00 | 211,601,840 | +0.60(+2.82%) |
Feb 12, 2016 | 21.44 | 21.40 | 21.40 | 21.40 | 177,247,216 | +0.07(+0.31%) |
Feb 11, 2016 | 21.35 | 21.56 | 21.08 | 21.33 | 219,777,808 | -0.13(-0.60%) |
Feb 10, 2016 | 21.84 | 21.93 | 21.42 | 21.46 | 185,827,680 | -0.16(-0.76%) |
Feb 09, 2016 | 21.47 | 21.84 | 21.38 | 21.62 | 194,618,800 | -0.00(-0.02%) |
Feb 08, 2016 | 21.20 | 21.79 | 21.18 | 21.63 | 237,181,904 | +0.23(+1.05%) |
Feb 05, 2016 | 21.97 | 22.06 | 21.33 | 21.40 | 203,895,600 | -0.59(-2.67%) |
Feb 04, 2016 | 21.82 | 22.16 | 21.67 | 21.99 | 204,063,536 | +0.18(+0.80%) |
Feb 03, 2016 | 21.51 | 21.93 | 21.30 | 21.82 | 202,786,528 | +0.42(+1.98%) |
Feb 02, 2016 | 21.61 | 21.74 | 21.35 | 21.39 | 164,341,024 | -0.44(-2.02%) |
Feb 01, 2016 | 21.84 | 21.90 | 21.60 | 21.83 | 180,736,464 | -0.21(-0.93%) |
Jan 29, 2016 | 21.46 | 22.04 | 21.45 | 22.04 | 284,490,752 | +0.74(+3.45%) |
Jan 28, 2016 | 21.24 | 21.40 | 20.92 | 21.30 | 245,702,800 | +0.15(+0.72%) |
Jan 27, 2016 | 21.75 | 21.88 | 21.13 | 21.15 | 588,251,968 | -1.49(-6.57%) |
Jan 26, 2016 | 22.63 | 22.84 | 22.21 | 22.64 | 327,415,232 | +0.12(+0.55%) |
Jan 25, 2016 | 22.99 | 22.99 | 22.46 | 22.52 | 228,290,384 | -0.45(-1.95%) |
Jan 22, 2016 | 22.33 | 22.97 | 22.27 | 22.96 | 290,602,912 | +1.16(+5.32%) |
Jan 21, 2016 | 21.98 | 22.16 | 21.50 | 21.80 | 230,270,304 | -0.11(-0.51%) |
Jan 20, 2016 | 21.53 | 22.23 | 21.15 | 21.92 | 319,241,760 | +0.03(+0.13%) |
Jan 19, 2016 | 22.28 | 22.34 | 21.62 | 21.89 | 234,264,544 | -0.11(-0.48%) |
Jan 15, 2016 | 21.78 | 21.99 | 21.99 | 21.99 | 352,580,544 | -0.54(-2.40%) |
Jan 14, 2016 | 22.18 | 22.75 | 21.68 | 22.53 | 278,557,600 | +0.48(+2.19%) |
Jan 13, 2016 | 22.72 | 22.91 | 22.03 | 22.05 | 275,537,568 | -0.58(-2.57%) |
Jan 12, 2016 | 22.77 | 22.80 | 22.38 | 22.63 | 216,880,512 | +0.32(+1.45%) |
Jan 11, 2016 | 22.41 | 22.43 | 22.04 | 22.31 | 219,503,376 | +0.36(+1.62%) |
Jan 08, 2016 | 22.31 | 22.44 | 21.91 | 21.95 | 312,674,208 | +0.12(+0.53%) |
Jan 07, 2016 | 22.34 | 22.67 | 21.83 | 21.84 | 357,203,584 | -0.96(-4.22%) |
Jan 06, 2016 | 22.77 | 23.18 | 22.61 | 22.80 | 302,118,144 | -0.46(-1.96%) |
Jan 05, 2016 | 23.94 | 23.97 | 23.19 | 23.26 | 245,642,928 | -0.60(-2.51%) |
Jan 04, 2016 | 23.23 | 23.86 | 23.10 | 23.85 | 298,603,200 | +0.02(+0.09%) |
Dec 31, 2015 | 24.23 | 23.83 | 23.83 | 23.83 | 180,686,160 | -0.47(-1.92%) |
Dec 30, 2015 | 24.59 | 24.61 | 24.27 | 24.30 | 111,305,832 | -0.32(-1.31%) |
Dec 29, 2015 | 24.22 | 24.78 | 24.22 | 24.62 | 136,550,848 | +0.43(+1.80%) |
Dec 28, 2015 | 24.36 | 24.38 | 24.04 | 24.19 | 117,888,424 | -0.27(-1.12%) |
Dec 24, 2015 | 24.68 | 24.46 | 24.46 | 24.46 | 60,048,824 | -0.13(-0.53%) |
Dec 23, 2015 | 24.29 | 24.65 | 24.27 | 24.59 | 144,159,344 | +0.31(+1.29%) |
Dec 22, 2015 | 24.32 | 24.39 | 24.10 | 24.28 | 144,678,704 | -0.02(-0.09%) |
Dec 21, 2015 | 24.29 | 24.31 | 23.90 | 24.30 | 210,086,880 | +0.29(+1.23%) |
Dec 18, 2015 | 24.66 | 24.80 | 23.96 | 24.01 | 425,979,008 | -0.67(-2.71%) |
Dec 17, 2015 | 25.36 | 25.42 | 24.68 | 24.68 | 197,340,768 | -0.53(-2.12%) |
Dec 16, 2015 | 25.15 | 25.36 | 24.64 | 25.21 | 248,236,928 | +0.19(+0.77%) |
Dec 15, 2015 | 25.35 | 25.54 | 24.99 | 25.02 | 235,342,464 | -0.45(-1.77%) |
Dec 14, 2015 | 25.40 | 25.51 | 24.86 | 25.47 | 286,899,648 | -0.16(-0.62%) |
Dec 11, 2015 | 26.08 | 26.13 | 25.55 | 25.63 | 207,069,264 | -0.68(-2.57%) |
Dec 10, 2015 | 26.27 | 26.48 | 26.15 | 26.30 | 128,939,016 | +0.12(+0.48%) |
Dec 09, 2015 | 26.64 | 26.65 | 26.06 | 26.18 | 204,632,144 | -0.59(-2.21%) |
Dec 08, 2015 | 26.61 | 26.85 | 26.46 | 26.77 | 151,428,880 | -0.01(-0.04%) |
Dec 07, 2015 | 26.94 | 27.14 | 26.68 | 26.78 | 141,646,976 | -0.17(-0.63%) |
Dec 04, 2015 | 26.10 | 27.00 | 26.06 | 26.95 | 255,167,744 | +0.87(+3.32%) |
Dec 03, 2015 | 26.39 | 26.44 | 25.86 | 26.08 | 183,468,032 | -0.24(-0.93%) |
Dec 02, 2015 | 26.57 | 26.74 | 26.28 | 26.33 | 147,327,680 | -0.24(-0.90%) |