Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.35 | 24.57 | 24.30 | 24.32 | 18,973,070 | +0.15(+0.62%) |
Feb 26, 2016 | 24.54 | 24.55 | 24.12 | 24.17 | 30,287,646 | -0.21(-0.88%) |
Feb 25, 2016 | 24.23 | 24.42 | 24.10 | 24.38 | 17,510,172 | +0.04(+0.16%) |
Feb 24, 2016 | 23.98 | 24.41 | 23.84 | 24.34 | 33,826,592 | +0.00(+0.00%) |
Feb 23, 2016 | 24.63 | 24.64 | 24.34 | 24.34 | 19,028,652 | -0.54(-2.16%) |
Feb 22, 2016 | 24.69 | 24.89 | 24.65 | 24.88 | 14,447,569 | +0.60(+2.48%) |
Feb 19, 2016 | 24.25 | 24.40 | 24.14 | 24.28 | 16,273,725 | -0.10(-0.42%) |
Feb 18, 2016 | 24.58 | 24.63 | 24.36 | 24.38 | 24,064,550 | -0.12(-0.48%) |
Feb 17, 2016 | 24.21 | 24.56 | 24.21 | 24.50 | 18,600,764 | +0.50(+2.08%) |
Feb 16, 2016 | 23.91 | 24.05 | 23.83 | 24.00 | 19,715,570 | +0.55(+2.36%) |
Feb 12, 2016 | 23.26 | 23.45 | 23.45 | 23.45 | 18,642,136 | +0.38(+1.65%) |
Feb 11, 2016 | 22.99 | 23.21 | 22.87 | 23.07 | 42,347,800 | -0.34(-1.45%) |
Feb 10, 2016 | 23.57 | 23.83 | 23.41 | 23.41 | 31,534,944 | +0.07(+0.30%) |
Feb 09, 2016 | 23.21 | 23.58 | 23.11 | 23.34 | 30,523,162 | -0.30(-1.26%) |
Feb 08, 2016 | 23.67 | 23.76 | 23.37 | 23.64 | 26,563,430 | -0.33(-1.39%) |
Feb 05, 2016 | 24.17 | 24.23 | 23.88 | 23.97 | 27,270,354 | -0.25(-1.05%) |
Feb 04, 2016 | 24.23 | 24.51 | 24.06 | 24.22 | 37,048,068 | +0.17(+0.69%) |
Feb 03, 2016 | 23.70 | 24.08 | 23.30 | 24.06 | 41,153,848 | +0.63(+2.67%) |
Feb 02, 2016 | 23.75 | 23.80 | 23.36 | 23.43 | 37,554,432 | -0.72(-2.98%) |
Feb 01, 2016 | 23.98 | 24.23 | 23.91 | 24.15 | 31,278,836 | -0.25(-1.01%) |
Jan 29, 2016 | 24.05 | 24.43 | 24.01 | 24.40 | 34,029,524 | +0.83(+3.53%) |
Jan 28, 2016 | 23.58 | 23.72 | 23.38 | 23.56 | 30,426,002 | +0.37(+1.60%) |
Jan 27, 2016 | 23.30 | 23.57 | 23.09 | 23.19 | 34,197,740 | -0.15(-0.64%) |
Jan 26, 2016 | 23.12 | 23.37 | 23.09 | 23.34 | 25,195,168 | +0.33(+1.44%) |
Jan 25, 2016 | 23.18 | 23.32 | 22.99 | 23.01 | 29,358,836 | -0.39(-1.66%) |
Jan 22, 2016 | 23.30 | 23.41 | 23.17 | 23.40 | 35,006,084 | +0.77(+3.39%) |
Jan 21, 2016 | 22.54 | 22.95 | 22.39 | 22.63 | 44,740,540 | +0.04(+0.18%) |
Jan 20, 2016 | 22.56 | 22.78 | 22.14 | 22.59 | 47,690,656 | -0.48(-2.09%) |
Jan 19, 2016 | 23.33 | 23.36 | 22.89 | 23.07 | 34,337,844 | +0.32(+1.39%) |
Jan 15, 2016 | 22.83 | 22.76 | 22.76 | 22.76 | 38,608,180 | -1.00(-4.20%) |
Jan 14, 2016 | 23.48 | 23.83 | 23.29 | 23.75 | 35,892,616 | +0.30(+1.28%) |
Jan 13, 2016 | 23.92 | 24.02 | 23.38 | 23.45 | 32,551,544 | -0.27(-1.13%) |
Jan 12, 2016 | 23.87 | 23.96 | 23.53 | 23.72 | 23,015,042 | +0.09(+0.37%) |
Jan 11, 2016 | 23.87 | 23.91 | 23.43 | 23.64 | 28,998,446 | -0.10(-0.43%) |
Jan 08, 2016 | 24.12 | 24.20 | 23.71 | 23.74 | 40,740,180 | -0.21(-0.89%) |
Jan 07, 2016 | 24.12 | 24.43 | 23.94 | 23.95 | 37,427,552 | -0.80(-3.23%) |
Jan 06, 2016 | 24.78 | 24.90 | 24.65 | 24.75 | 24,952,594 | -0.45(-1.79%) |
Jan 05, 2016 | 25.24 | 25.30 | 25.14 | 25.20 | 22,323,490 | +0.06(+0.22%) |
Jan 04, 2016 | 25.19 | 25.22 | 24.94 | 25.15 | 34,268,024 | -0.74(-2.84%) |
Dec 31, 2015 | 25.88 | 25.88 | 25.88 | 25.88 | 23,678,826 | +0.01(+0.03%) |
Dec 30, 2015 | 25.99 | 26.07 | 25.86 | 25.88 | 23,914,248 | -0.36(-1.39%) |
Dec 29, 2015 | 26.31 | 26.36 | 26.22 | 26.24 | 20,004,438 | -0.02(-0.06%) |
Dec 28, 2015 | 26.26 | 26.29 | 26.12 | 26.26 | 27,936,720 | -0.13(-0.51%) |
Dec 24, 2015 | 26.36 | 26.39 | 26.39 | 26.39 | 10,809,517 | -0.08(-0.30%) |
Dec 23, 2015 | 26.30 | 26.48 | 26.27 | 26.47 | 33,283,812 | +0.39(+1.49%) |
Dec 22, 2015 | 25.87 | 26.09 | 25.86 | 26.08 | 29,940,110 | +0.20(+0.76%) |
Dec 21, 2015 | 25.89 | 25.96 | 25.71 | 25.88 | 35,381,680 | +0.18(+0.71%) |
Dec 18, 2015 | 25.82 | 25.91 | 25.69 | 25.70 | 32,885,780 | -0.13(-0.52%) |
Dec 17, 2015 | 26.21 | 26.25 | 25.84 | 25.84 | 32,780,114 | -0.23(-0.88%) |
Dec 16, 2015 | 25.79 | 26.22 | 25.67 | 26.06 | 35,006,484 | +0.43(+1.69%) |
Dec 15, 2015 | 25.55 | 25.75 | 25.55 | 25.63 | 32,133,046 | +0.37(+1.47%) |
Dec 14, 2015 | 25.14 | 25.28 | 24.91 | 25.26 | 43,916,732 | +0.41(+1.65%) |
Dec 11, 2015 | 25.06 | 25.09 | 24.81 | 24.85 | 44,624,384 | -0.72(-2.83%) |
Dec 10, 2015 | 25.73 | 25.81 | 25.53 | 25.58 | 23,335,974 | -0.26(-1.01%) |
Dec 09, 2015 | 26.23 | 26.23 | 25.76 | 25.84 | 28,900,572 | -0.19(-0.73%) |
Dec 08, 2015 | 25.80 | 26.04 | 25.73 | 26.02 | 34,761,752 | -0.31(-1.20%) |
Dec 07, 2015 | 26.58 | 26.58 | 26.26 | 26.34 | 22,249,122 | -0.38(-1.41%) |
Dec 04, 2015 | 26.43 | 26.79 | 26.38 | 26.72 | 27,045,966 | +0.10(+0.38%) |
Dec 03, 2015 | 26.83 | 26.88 | 26.49 | 26.62 | 23,190,088 | -0.08(-0.30%) |
Dec 02, 2015 | 26.88 | 26.91 | 26.58 | 26.69 | 26,393,456 | -0.27(-0.99%) |