Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.69 | 20.76 | 20.34 | 20.40 | 51,077,520 | -0.39(-1.85%) |
Feb 26, 2016 | 21.17 | 21.25 | 20.65 | 20.79 | 62,418,108 | -0.25(-1.18%) |
Feb 25, 2016 | 20.70 | 21.11 | 20.65 | 21.04 | 75,654,040 | +0.39(+1.90%) |
Feb 24, 2016 | 20.50 | 20.69 | 20.30 | 20.65 | 45,969,596 | +0.04(+0.20%) |
Feb 23, 2016 | 20.67 | 20.89 | 20.59 | 20.60 | 46,487,324 | -0.06(-0.30%) |
Feb 22, 2016 | 20.46 | 20.68 | 20.39 | 20.67 | 57,187,476 | +0.39(+1.90%) |
Feb 19, 2016 | 20.36 | 20.39 | 20.06 | 20.28 | 57,763,316 | -0.04(-0.20%) |
Feb 18, 2016 | 20.51 | 20.66 | 20.26 | 20.32 | 70,066,672 | -0.05(-0.27%) |
Feb 17, 2016 | 20.63 | 20.68 | 20.35 | 20.38 | 56,868,828 | -0.12(-0.60%) |
Feb 16, 2016 | 20.32 | 20.52 | 20.25 | 20.50 | 47,356,548 | +0.31(+1.53%) |
Feb 12, 2016 | 20.12 | 20.19 | 20.19 | 20.19 | 47,320,572 | +0.16(+0.79%) |
Feb 11, 2016 | 19.95 | 20.18 | 19.87 | 20.03 | 57,637,012 | -0.25(-1.22%) |
Feb 10, 2016 | 20.17 | 20.56 | 20.16 | 20.28 | 65,007,340 | +0.27(+1.34%) |
Feb 09, 2016 | 19.58 | 20.08 | 19.49 | 20.01 | 83,067,272 | +0.37(+1.89%) |
Feb 08, 2016 | 19.72 | 19.93 | 19.43 | 19.64 | 69,088,104 | -0.32(-1.62%) |
Feb 05, 2016 | 19.96 | 20.23 | 19.83 | 19.96 | 56,609,848 | +0.02(+0.10%) |
Feb 04, 2016 | 20.28 | 20.35 | 19.77 | 19.94 | 82,778,296 | -0.46(-2.26%) |
Feb 03, 2016 | 20.57 | 20.68 | 20.04 | 20.40 | 65,394,544 | -0.12(-0.57%) |
Feb 02, 2016 | 20.54 | 20.65 | 20.12 | 20.52 | 70,804,584 | -0.02(-0.10%) |
Feb 01, 2016 | 20.66 | 20.70 | 20.30 | 20.54 | 69,687,072 | -0.22(-1.05%) |
Jan 29, 2016 | 20.68 | 20.76 | 20.37 | 20.76 | 83,320,752 | +0.20(+0.96%) |
Jan 28, 2016 | 20.90 | 20.91 | 20.15 | 20.56 | 71,645,552 | -0.22(-1.05%) |
Jan 27, 2016 | 20.91 | 21.11 | 20.64 | 20.78 | 41,885,024 | -0.10(-0.49%) |
Jan 26, 2016 | 20.79 | 20.94 | 20.65 | 20.88 | 38,105,024 | +0.12(+0.56%) |
Jan 25, 2016 | 20.99 | 21.05 | 20.71 | 20.77 | 42,238,948 | -0.14(-0.68%) |
Jan 22, 2016 | 21.11 | 21.28 | 20.88 | 20.91 | 46,182,516 | +0.09(+0.43%) |
Jan 21, 2016 | 20.84 | 21.04 | 20.77 | 20.82 | 53,681,124 | -0.05(-0.26%) |
Jan 20, 2016 | 20.57 | 21.15 | 20.47 | 20.88 | 72,655,672 | -0.02(-0.10%) |
Jan 19, 2016 | 21.19 | 21.26 | 20.65 | 20.90 | 48,076,500 | -0.08(-0.39%) |
Jan 15, 2016 | 20.58 | 20.98 | 20.98 | 20.98 | 68,696,416 | -0.20(-0.96%) |
Jan 14, 2016 | 20.69 | 21.39 | 20.69 | 21.18 | 56,578,624 | +0.50(+2.44%) |
Jan 13, 2016 | 21.17 | 21.30 | 20.61 | 20.68 | 59,587,184 | -0.43(-2.03%) |
Jan 12, 2016 | 21.37 | 21.45 | 20.92 | 21.11 | 57,028,980 | -0.05(-0.23%) |
Jan 11, 2016 | 21.21 | 21.24 | 20.86 | 21.15 | 56,737,236 | +0.05(+0.23%) |
Jan 08, 2016 | 21.48 | 21.53 | 21.05 | 21.11 | 48,548,468 | -0.27(-1.27%) |
Jan 07, 2016 | 21.22 | 21.66 | 21.20 | 21.38 | 54,640,232 | -0.14(-0.66%) |
Jan 06, 2016 | 21.60 | 21.72 | 21.39 | 21.52 | 37,959,984 | -0.39(-1.77%) |
Jan 05, 2016 | 21.91 | 21.95 | 21.74 | 21.91 | 40,099,220 | +0.16(+0.72%) |
Jan 04, 2016 | 21.69 | 21.78 | 21.50 | 21.75 | 54,791,756 | -0.22(-1.02%) |
Dec 31, 2015 | 22.11 | 21.98 | 21.98 | 21.98 | 30,995,378 | -0.32(-1.44%) |
Dec 30, 2015 | 22.29 | 22.39 | 22.23 | 22.30 | 23,991,394 | -0.05(-0.24%) |
Dec 29, 2015 | 22.18 | 22.41 | 22.15 | 22.35 | 25,021,114 | +0.28(+1.26%) |
Dec 28, 2015 | 22.20 | 22.23 | 22.04 | 22.07 | 38,678,712 | -0.14(-0.61%) |
Dec 24, 2015 | 22.13 | 22.21 | 22.21 | 22.21 | 11,643,296 | +0.04(+0.18%) |
Dec 23, 2015 | 22.18 | 22.29 | 22.15 | 22.17 | 30,797,730 | +0.03(+0.12%) |
Dec 22, 2015 | 22.21 | 22.21 | 22.03 | 22.14 | 37,459,184 | +0.04(+0.19%) |
Dec 21, 2015 | 21.90 | 22.10 | 21.79 | 22.10 | 44,976,444 | +0.32(+1.47%) |
Dec 18, 2015 | 21.96 | 22.09 | 21.75 | 21.78 | 97,839,424 | -0.23(-1.05%) |
Dec 17, 2015 | 22.17 | 22.24 | 21.99 | 22.01 | 56,289,788 | -0.17(-0.77%) |
Dec 16, 2015 | 22.08 | 22.24 | 21.78 | 22.18 | 64,722,216 | +0.22(+0.99%) |
Dec 15, 2015 | 22.21 | 22.35 | 21.90 | 21.96 | 69,526,128 | +0.05(+0.25%) |
Dec 14, 2015 | 21.78 | 21.93 | 21.68 | 21.91 | 56,227,832 | +0.08(+0.37%) |
Dec 11, 2015 | 21.86 | 21.94 | 21.77 | 21.83 | 59,152,384 | -0.20(-0.93%) |
Dec 10, 2015 | 22.08 | 22.28 | 21.95 | 22.03 | 77,531,184 | +0.05(+0.22%) |
Dec 09, 2015 | 22.07 | 22.23 | 21.87 | 21.99 | 58,097,860 | -0.16(-0.74%) |
Dec 08, 2015 | 22.03 | 22.29 | 22.01 | 22.15 | 37,796,064 | -0.09(-0.40%) |
Dec 07, 2015 | 22.29 | 22.39 | 22.09 | 22.24 | 30,795,592 | -0.10(-0.43%) |
Dec 04, 2015 | 22.12 | 22.39 | 22.07 | 22.33 | 46,431,308 | +0.28(+1.27%) |
Dec 03, 2015 | 22.41 | 22.47 | 22.03 | 22.05 | 69,545,544 | -0.35(-1.55%) |
Dec 02, 2015 | 22.93 | 23.03 | 22.33 | 22.40 | 46,746,108 | -0.49(-2.14%) |