Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.43 | 21.59 | 21.09 | 21.37 | 300,623,520 | -0.25(-1.15%) |
Apr 28, 2016 | 22.25 | 22.31 | 21.49 | 21.62 | 360,651,648 | -0.68(-3.06%) |
Apr 27, 2016 | 21.88 | 22.50 | 21.81 | 22.30 | 502,599,264 | -1.49(-6.26%) |
Apr 26, 2016 | 23.69 | 24.00 | 23.69 | 23.79 | 244,628,624 | -0.17(-0.69%) |
Apr 25, 2016 | 23.94 | 24.08 | 23.82 | 23.95 | 122,923,760 | -0.14(-0.57%) |
Apr 22, 2016 | 23.94 | 24.27 | 23.85 | 24.09 | 147,756,016 | -0.07(-0.27%) |
Apr 21, 2016 | 24.38 | 24.38 | 24.05 | 24.16 | 138,312,720 | -0.26(-1.08%) |
Apr 20, 2016 | 24.31 | 24.64 | 24.18 | 24.42 | 134,263,392 | +0.05(+0.21%) |
Apr 19, 2016 | 24.59 | 24.62 | 24.22 | 24.37 | 142,012,448 | -0.13(-0.53%) |
Apr 18, 2016 | 24.82 | 24.84 | 24.38 | 24.50 | 266,763,408 | -0.54(-2.16%) |
Apr 15, 2016 | 25.56 | 25.60 | 25.01 | 25.04 | 205,904,768 | -0.51(-2.01%) |
Apr 14, 2016 | 25.45 | 25.62 | 25.38 | 25.55 | 111,732,360 | +0.01(+0.05%) |
Apr 13, 2016 | 25.26 | 25.61 | 25.26 | 25.54 | 145,837,088 | +0.36(+1.45%) |
Apr 12, 2016 | 24.93 | 25.19 | 24.77 | 25.18 | 119,385,488 | +0.32(+1.30%) |
Apr 11, 2016 | 24.84 | 25.22 | 24.83 | 24.85 | 128,916,968 | +0.08(+0.33%) |
Apr 08, 2016 | 24.83 | 25.02 | 24.66 | 24.77 | 103,444,808 | +0.03(+0.11%) |
Apr 07, 2016 | 25.06 | 25.17 | 24.65 | 24.74 | 139,438,912 | -0.55(-2.18%) |
Apr 06, 2016 | 25.13 | 25.30 | 24.89 | 25.29 | 115,797,424 | +0.26(+1.05%) |
Apr 05, 2016 | 24.96 | 25.24 | 24.94 | 25.03 | 116,551,568 | -0.30(-1.18%) |
Apr 04, 2016 | 25.17 | 25.58 | 25.14 | 25.33 | 163,812,720 | +0.26(+1.03%) |
Apr 01, 2016 | 24.80 | 25.08 | 24.67 | 25.07 | 113,499,928 | +0.23(+0.92%) |
Mar 31, 2016 | 25.01 | 25.05 | 24.82 | 24.85 | 113,538,960 | -0.13(-0.52%) |
Mar 30, 2016 | 24.77 | 25.17 | 24.76 | 24.98 | 199,970,400 | +0.43(+1.75%) |
Mar 29, 2016 | 23.91 | 24.57 | 23.91 | 24.55 | 136,761,440 | +0.57(+2.37%) |
Mar 28, 2016 | 24.16 | 24.21 | 23.95 | 23.98 | 85,109,424 | -0.11(-0.45%) |
Mar 24, 2016 | 24.04 | 24.09 | 24.09 | 24.09 | 114,636,288 | -0.10(-0.43%) |
Mar 23, 2016 | 24.27 | 24.41 | 24.14 | 24.19 | 112,716,888 | -0.13(-0.55%) |
Mar 22, 2016 | 23.99 | 24.46 | 23.98 | 24.33 | 142,290,064 | +0.18(+0.77%) |
Mar 21, 2016 | 24.15 | 24.54 | 23.97 | 24.14 | 155,669,040 | -0.00(-0.01%) |
Mar 18, 2016 | 24.24 | 24.28 | 23.98 | 24.15 | 193,912,560 | +0.03(+0.11%) |
Mar 17, 2016 | 24.05 | 24.27 | 23.93 | 24.12 | 150,936,512 | -0.04(-0.16%) |
Mar 16, 2016 | 23.85 | 24.23 | 23.84 | 24.16 | 167,960,336 | +0.32(+1.33%) |
Mar 15, 2016 | 23.70 | 23.98 | 23.69 | 23.84 | 175,688,992 | +0.47(+2.01%) |
Mar 14, 2016 | 23.23 | 23.46 | 23.20 | 23.37 | 109,986,712 | +0.06(+0.25%) |
Mar 11, 2016 | 23.31 | 23.32 | 23.14 | 23.31 | 120,230,304 | +0.25(+1.08%) |
Mar 10, 2016 | 23.12 | 23.31 | 22.83 | 23.06 | 146,958,464 | +0.01(+0.05%) |
Mar 09, 2016 | 23.10 | 23.16 | 22.86 | 23.05 | 119,193,512 | +0.02(+0.09%) |
Mar 08, 2016 | 22.97 | 23.20 | 22.89 | 23.03 | 138,406,176 | -0.19(-0.82%) |
Mar 07, 2016 | 23.34 | 23.44 | 23.02 | 23.22 | 157,503,440 | -0.26(-1.11%) |
Mar 04, 2016 | 23.34 | 23.65 | 23.11 | 23.48 | 202,027,536 | +0.34(+1.49%) |
Mar 03, 2016 | 22.93 | 23.19 | 22.90 | 23.14 | 161,971,264 | +0.17(+0.74%) |
Mar 02, 2016 | 22.91 | 23.00 | 22.71 | 22.97 | 145,372,368 | +0.05(+0.22%) |
Mar 01, 2016 | 22.26 | 22.97 | 22.21 | 22.92 | 220,934,352 | +0.88(+3.97%) |
Feb 29, 2016 | 22.08 | 22.39 | 22.03 | 22.04 | 154,264,432 | -0.05(-0.23%) |
Feb 26, 2016 | 22.16 | 22.35 | 22.02 | 22.09 | 127,173,912 | +0.03(+0.16%) |
Feb 25, 2016 | 21.90 | 22.06 | 21.71 | 22.06 | 120,825,712 | +0.15(+0.69%) |
Feb 24, 2016 | 21.42 | 21.97 | 21.27 | 21.91 | 158,832,736 | +0.32(+1.49%) |
Feb 23, 2016 | 21.98 | 22.00 | 21.55 | 21.59 | 139,822,464 | -0.50(-2.26%) |
Feb 22, 2016 | 21.96 | 22.09 | 21.87 | 22.09 | 150,258,368 | +0.19(+0.87%) |
Feb 19, 2016 | 21.88 | 22.06 | 21.84 | 21.89 | 155,174,064 | -0.05(-0.23%) |
Feb 18, 2016 | 22.53 | 22.54 | 21.91 | 21.94 | 170,973,440 | -0.42(-1.90%) |
Feb 17, 2016 | 22.04 | 22.39 | 21.92 | 22.37 | 196,659,040 | +0.34(+1.53%) |
Feb 16, 2016 | 21.66 | 22.08 | 21.57 | 22.03 | 211,315,552 | +0.60(+2.82%) |
Feb 12, 2016 | 21.47 | 21.43 | 21.43 | 21.43 | 177,007,408 | +0.07(+0.31%) |
Feb 11, 2016 | 21.38 | 21.59 | 21.11 | 21.36 | 219,480,464 | -0.13(-0.60%) |
Feb 10, 2016 | 21.87 | 21.96 | 21.45 | 21.49 | 185,576,256 | -0.16(-0.76%) |
Feb 09, 2016 | 21.49 | 21.87 | 21.41 | 21.65 | 194,355,488 | -0.00(-0.02%) |
Feb 08, 2016 | 21.23 | 21.82 | 21.21 | 21.66 | 236,861,008 | +0.23(+1.05%) |
Feb 05, 2016 | 22.00 | 22.09 | 21.36 | 21.43 | 203,619,744 | -0.59(-2.67%) |
Feb 04, 2016 | 21.85 | 22.19 | 21.70 | 22.02 | 203,787,456 | +0.18(+0.80%) |
Feb 03, 2016 | 21.54 | 21.96 | 21.33 | 21.85 | 202,512,144 | +0.42(+1.98%) |
Feb 02, 2016 | 21.64 | 21.77 | 21.38 | 21.42 | 164,118,672 | -0.44(-2.02%) |