Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.99 | 24.34 | 23.92 | 24.05 | 12,636,747 | -0.16(-0.64%) |
Feb 26, 2016 | 24.28 | 24.47 | 24.12 | 24.20 | 19,316,800 | +0.11(+0.44%) |
Feb 25, 2016 | 23.55 | 24.10 | 23.32 | 24.10 | 14,572,724 | +0.54(+2.29%) |
Feb 24, 2016 | 23.46 | 23.61 | 22.72 | 23.56 | 25,692,548 | -0.44(-1.84%) |
Feb 23, 2016 | 24.02 | 24.36 | 23.92 | 24.00 | 12,179,111 | -0.20(-0.84%) |
Feb 22, 2016 | 23.51 | 24.21 | 23.71 | 24.20 | 14,942,981 | +0.69(+2.95%) |
Feb 19, 2016 | 23.59 | 23.67 | 23.18 | 23.51 | 15,134,750 | -0.20(-0.86%) |
Feb 18, 2016 | 24.06 | 24.13 | 23.62 | 23.71 | 14,883,769 | -0.20(-0.82%) |
Feb 17, 2016 | 23.57 | 23.97 | 23.44 | 23.91 | 16,225,647 | +0.56(+2.41%) |
Feb 16, 2016 | 22.87 | 23.35 | 22.67 | 23.34 | 17,898,516 | +0.71(+3.14%) |
Feb 12, 2016 | 22.24 | 22.63 | 22.63 | 22.63 | 13,517,082 | +0.66(+3.01%) |
Feb 11, 2016 | 22.45 | 22.94 | 21.80 | 21.97 | 30,802,302 | -0.66(-2.92%) |
Feb 10, 2016 | 22.97 | 23.39 | 22.62 | 22.63 | 18,557,764 | -0.13(-0.57%) |
Feb 09, 2016 | 22.98 | 23.58 | 22.68 | 22.76 | 26,503,466 | -0.66(-2.82%) |
Feb 08, 2016 | 23.10 | 23.56 | 22.91 | 23.43 | 23,468,902 | +0.11(+0.49%) |
Feb 05, 2016 | 23.42 | 23.85 | 23.21 | 23.31 | 17,292,976 | -0.08(-0.35%) |
Feb 04, 2016 | 23.64 | 23.86 | 22.95 | 23.39 | 25,709,360 | -0.23(-0.97%) |
Feb 03, 2016 | 24.59 | 24.70 | 23.02 | 23.62 | 35,576,184 | -0.60(-2.46%) |
Feb 02, 2016 | 24.50 | 24.66 | 23.58 | 24.22 | 29,075,522 | -0.38(-1.53%) |
Feb 01, 2016 | 24.06 | 24.70 | 23.77 | 24.59 | 16,929,274 | +0.38(+1.59%) |
Jan 29, 2016 | 23.83 | 24.21 | 23.70 | 24.21 | 16,461,155 | +0.51(+2.14%) |
Jan 28, 2016 | 24.07 | 24.08 | 23.20 | 23.70 | 20,074,590 | -0.16(-0.65%) |
Jan 27, 2016 | 24.28 | 24.42 | 23.69 | 23.86 | 15,818,753 | -0.36(-1.48%) |
Jan 26, 2016 | 24.02 | 24.30 | 23.72 | 24.22 | 14,269,953 | +0.34(+1.44%) |
Jan 25, 2016 | 23.96 | 24.17 | 23.70 | 23.88 | 41,168,388 | -0.04(-0.17%) |
Jan 22, 2016 | 24.64 | 24.74 | 23.71 | 23.92 | 22,407,406 | -0.22(-0.91%) |
Jan 21, 2016 | 24.06 | 24.61 | 23.74 | 24.14 | 19,394,494 | +0.11(+0.44%) |
Jan 20, 2016 | 23.57 | 24.42 | 23.13 | 24.03 | 26,297,814 | +0.02(+0.07%) |
Jan 19, 2016 | 24.45 | 24.50 | 23.61 | 24.01 | 21,820,618 | -0.14(-0.57%) |
Jan 15, 2016 | 24.06 | 24.15 | 24.15 | 24.15 | 32,685,482 | -0.60(-2.41%) |
Jan 14, 2016 | 25.17 | 25.23 | 24.06 | 24.75 | 33,182,766 | -0.16(-0.62%) |
Jan 13, 2016 | 26.00 | 26.06 | 24.58 | 24.90 | 38,656,816 | +0.16(+0.63%) |
Jan 12, 2016 | 25.02 | 25.11 | 24.34 | 24.75 | 16,402,712 | +0.04(+0.17%) |
Jan 11, 2016 | 24.81 | 24.90 | 24.24 | 24.71 | 20,646,280 | +0.59(+2.44%) |
Jan 08, 2016 | 24.88 | 25.08 | 24.03 | 24.12 | 20,136,622 | -0.38(-1.53%) |
Jan 07, 2016 | 24.72 | 25.17 | 24.36 | 24.50 | 25,746,292 | -1.05(-4.09%) |
Jan 06, 2016 | 26.10 | 26.12 | 25.33 | 25.54 | 33,684,824 | -0.95(-3.58%) |
Jan 05, 2016 | 27.22 | 27.29 | 26.29 | 26.49 | 24,184,826 | -0.72(-2.64%) |
Jan 04, 2016 | 27.32 | 27.40 | 26.82 | 27.21 | 18,211,310 | -0.57(-2.06%) |
Dec 31, 2015 | 27.94 | 27.78 | 27.78 | 27.78 | 8,062,992 | -0.26(-0.93%) |
Dec 30, 2015 | 28.03 | 28.23 | 28.00 | 28.04 | 5,745,030 | -0.14(-0.49%) |
Dec 29, 2015 | 28.31 | 28.34 | 27.91 | 28.18 | 8,638,902 | -0.01(-0.03%) |
Dec 28, 2015 | 28.20 | 28.32 | 28.02 | 28.19 | 6,548,115 | -0.07(-0.26%) |
Dec 24, 2015 | 28.36 | 28.26 | 28.26 | 28.26 | 3,837,818 | -0.15(-0.52%) |
Dec 23, 2015 | 28.19 | 28.54 | 28.08 | 28.41 | 10,793,787 | +0.40(+1.43%) |
Dec 22, 2015 | 27.94 | 28.17 | 27.83 | 28.01 | 11,266,789 | +0.38(+1.36%) |
Dec 21, 2015 | 27.60 | 27.82 | 27.44 | 27.63 | 15,694,992 | +0.13(+0.48%) |
Dec 18, 2015 | 27.74 | 27.82 | 27.40 | 27.50 | 23,835,808 | -0.36(-1.29%) |
Dec 17, 2015 | 28.71 | 28.81 | 27.82 | 27.86 | 17,459,868 | -0.84(-2.93%) |
Dec 16, 2015 | 28.06 | 28.73 | 27.98 | 28.70 | 18,069,464 | +0.78(+2.81%) |
Dec 15, 2015 | 28.09 | 28.26 | 27.72 | 27.92 | 17,163,856 | +0.12(+0.44%) |
Dec 14, 2015 | 28.11 | 28.16 | 27.52 | 27.80 | 17,062,276 | -0.13(-0.46%) |
Dec 11, 2015 | 28.40 | 28.62 | 27.70 | 27.93 | 20,130,048 | -0.87(-3.03%) |
Dec 10, 2015 | 28.49 | 29.01 | 28.44 | 28.80 | 10,920,392 | +0.15(+0.51%) |
Dec 09, 2015 | 28.53 | 28.86 | 28.18 | 28.65 | 14,461,952 | -0.02(-0.08%) |
Dec 08, 2015 | 28.96 | 28.99 | 28.48 | 28.68 | 14,723,728 | -0.53(-1.80%) |
Dec 07, 2015 | 29.47 | 29.52 | 29.09 | 29.20 | 13,981,938 | -0.10(-0.33%) |
Dec 04, 2015 | 28.78 | 29.37 | 28.59 | 29.30 | 14,304,755 | +0.63(+2.20%) |
Dec 03, 2015 | 28.96 | 29.10 | 28.48 | 28.67 | 13,356,123 | -0.21(-0.73%) |
Dec 02, 2015 | 29.35 | 29.39 | 28.79 | 28.88 | 11,934,021 | -0.43(-1.46%) |