Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.26 | 23.59 | 23.21 | 23.22 | 146,452,288 | -0.05(-0.23%) |
Feb 26, 2016 | 23.34 | 23.54 | 23.19 | 23.27 | 120,733,664 | +0.04(+0.15%) |
Feb 25, 2016 | 23.06 | 23.23 | 22.87 | 23.23 | 114,706,944 | +0.16(+0.69%) |
Feb 24, 2016 | 22.57 | 23.14 | 22.41 | 23.08 | 150,789,248 | +0.34(+1.49%) |
Feb 23, 2016 | 23.15 | 23.17 | 22.70 | 22.74 | 132,741,688 | -0.53(-2.26%) |
Feb 22, 2016 | 23.13 | 23.27 | 23.03 | 23.26 | 142,649,104 | +0.20(+0.87%) |
Feb 19, 2016 | 23.05 | 23.23 | 23.00 | 23.06 | 147,315,856 | -0.05(-0.23%) |
Feb 18, 2016 | 23.73 | 23.75 | 23.07 | 23.11 | 162,315,136 | -0.45(-1.90%) |
Feb 17, 2016 | 23.21 | 23.58 | 23.09 | 23.56 | 186,699,984 | +0.36(+1.53%) |
Feb 16, 2016 | 22.82 | 23.26 | 22.72 | 23.21 | 200,614,272 | +0.64(+2.82%) |
Feb 12, 2016 | 22.62 | 22.57 | 22.57 | 22.57 | 168,043,536 | +0.07(+0.31%) |
Feb 11, 2016 | 22.52 | 22.74 | 22.23 | 22.50 | 208,365,696 | -0.14(-0.60%) |
Feb 10, 2016 | 23.03 | 23.14 | 22.60 | 22.64 | 176,178,448 | -0.17(-0.76%) |
Feb 09, 2016 | 22.64 | 23.04 | 22.55 | 22.81 | 184,513,088 | -0.00(-0.02%) |
Feb 08, 2016 | 22.36 | 22.98 | 22.34 | 22.81 | 224,866,080 | +0.24(+1.05%) |
Feb 05, 2016 | 23.18 | 23.27 | 22.50 | 22.58 | 193,308,176 | -0.62(-2.67%) |
Feb 04, 2016 | 23.02 | 23.37 | 22.86 | 23.20 | 193,467,392 | +0.09(+0.39%) |
Feb 03, 2016 | 22.78 | 23.22 | 22.56 | 23.10 | 191,477,424 | +0.45(+1.98%) |
Feb 02, 2016 | 22.88 | 23.02 | 22.61 | 22.66 | 155,175,984 | -0.47(-2.02%) |
Feb 01, 2016 | 23.13 | 23.19 | 22.88 | 23.12 | 170,657,056 | -0.22(-0.93%) |
Jan 29, 2016 | 22.73 | 23.34 | 22.72 | 23.34 | 268,625,120 | +0.78(+3.45%) |
Jan 28, 2016 | 22.49 | 22.67 | 22.16 | 22.56 | 232,000,320 | +0.16(+0.72%) |
Jan 27, 2016 | 23.03 | 23.17 | 22.38 | 22.40 | 555,446,016 | -1.58(-6.57%) |
Jan 26, 2016 | 23.96 | 24.19 | 23.52 | 23.98 | 309,155,776 | +0.13(+0.55%) |
Jan 25, 2016 | 24.34 | 24.35 | 23.79 | 23.85 | 215,558,976 | -0.47(-1.95%) |
Jan 22, 2016 | 23.65 | 24.33 | 23.59 | 24.32 | 274,396,416 | +1.23(+5.32%) |
Jan 21, 2016 | 23.28 | 23.47 | 22.77 | 23.09 | 217,428,480 | -0.12(-0.51%) |
Jan 20, 2016 | 22.81 | 23.55 | 22.40 | 23.21 | 301,438,112 | +0.03(+0.13%) |
Jan 19, 2016 | 23.60 | 23.66 | 22.90 | 23.18 | 221,199,952 | -0.11(-0.48%) |
Jan 15, 2016 | 23.07 | 23.29 | 23.29 | 23.29 | 332,917,664 | -0.57(-2.40%) |
Jan 14, 2016 | 23.49 | 24.10 | 22.96 | 23.86 | 263,022,864 | +0.51(+2.19%) |
Jan 13, 2016 | 24.06 | 24.27 | 23.33 | 23.35 | 260,171,264 | -0.62(-2.57%) |
Jan 12, 2016 | 24.11 | 24.15 | 23.70 | 23.97 | 204,785,408 | +0.34(+1.45%) |
Jan 11, 2016 | 23.73 | 23.75 | 23.34 | 23.63 | 207,262,000 | +0.38(+1.62%) |
Jan 08, 2016 | 23.63 | 23.77 | 23.20 | 23.25 | 295,236,832 | +0.12(+0.53%) |
Jan 07, 2016 | 23.66 | 24.01 | 23.12 | 23.13 | 337,282,880 | -1.02(-4.22%) |
Jan 06, 2016 | 24.11 | 24.55 | 23.95 | 24.15 | 285,269,472 | -0.48(-1.96%) |
Jan 05, 2016 | 25.36 | 25.38 | 24.56 | 24.63 | 231,943,792 | -0.63(-2.51%) |
Jan 04, 2016 | 24.61 | 25.27 | 24.46 | 25.26 | 281,950,528 | +0.02(+0.09%) |
Dec 31, 2015 | 25.66 | 25.24 | 25.24 | 25.24 | 170,609,552 | -0.49(-1.92%) |
Dec 30, 2015 | 26.04 | 26.07 | 25.70 | 25.74 | 105,098,472 | -0.34(-1.31%) |
Dec 29, 2015 | 25.65 | 26.24 | 25.65 | 26.08 | 128,935,608 | +0.46(+1.80%) |
Dec 28, 2015 | 25.80 | 25.82 | 25.46 | 25.62 | 111,313,960 | -0.29(-1.12%) |
Dec 24, 2015 | 26.14 | 25.91 | 25.91 | 25.91 | 56,699,988 | -0.14(-0.53%) |
Dec 23, 2015 | 25.72 | 26.10 | 25.71 | 26.04 | 136,119,792 | +0.33(+1.29%) |
Dec 22, 2015 | 25.75 | 25.83 | 25.53 | 25.71 | 136,610,192 | -0.02(-0.09%) |
Dec 21, 2015 | 25.73 | 25.75 | 25.32 | 25.74 | 198,370,656 | +0.31(+1.23%) |
Dec 18, 2015 | 26.12 | 26.26 | 25.37 | 25.43 | 402,222,784 | -0.71(-2.71%) |
Dec 17, 2015 | 26.86 | 26.92 | 26.13 | 26.13 | 186,335,360 | -0.57(-2.12%) |
Dec 16, 2015 | 26.63 | 26.86 | 26.09 | 26.70 | 234,393,120 | +0.20(+0.77%) |
Dec 15, 2015 | 26.84 | 27.05 | 26.46 | 26.50 | 222,217,776 | -0.48(-1.77%) |
Dec 14, 2015 | 26.90 | 27.02 | 26.33 | 26.97 | 270,899,680 | -0.17(-0.62%) |
Dec 11, 2015 | 27.62 | 27.67 | 27.06 | 27.14 | 195,521,328 | -0.72(-2.57%) |
Dec 10, 2015 | 27.83 | 28.04 | 27.70 | 27.86 | 121,748,272 | +0.13(+0.48%) |
Dec 09, 2015 | 28.21 | 28.22 | 27.60 | 27.73 | 193,220,112 | -0.63(-2.21%) |
Dec 08, 2015 | 28.18 | 28.44 | 28.02 | 28.35 | 142,983,920 | -0.01(-0.04%) |
Dec 07, 2015 | 28.53 | 28.74 | 28.25 | 28.36 | 133,747,536 | -0.18(-0.63%) |
Dec 04, 2015 | 27.65 | 28.60 | 27.60 | 28.54 | 240,937,424 | +0.92(+3.32%) |
Dec 03, 2015 | 27.95 | 28.01 | 27.39 | 27.62 | 173,236,288 | -0.26(-0.93%) |
Dec 02, 2015 | 28.14 | 28.32 | 27.84 | 27.88 | 139,111,440 | -0.25(-0.90%) |