Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.78 | 25.01 | 24.70 | 24.70 | 21,014,612 | -0.11(-0.46%) |
Feb 26, 2016 | 25.09 | 25.10 | 24.79 | 24.82 | 25,824,928 | +0.06(+0.23%) |
Feb 25, 2016 | 24.47 | 24.79 | 24.32 | 24.76 | 24,941,756 | -0.08(-0.33%) |
Feb 24, 2016 | 24.43 | 24.93 | 24.29 | 24.84 | 34,545,052 | -0.07(-0.29%) |
Feb 23, 2016 | 25.21 | 25.27 | 24.90 | 24.92 | 23,532,984 | -0.64(-2.49%) |
Feb 22, 2016 | 25.27 | 25.59 | 25.27 | 25.55 | 25,951,180 | +0.70(+2.82%) |
Feb 19, 2016 | 24.86 | 25.00 | 24.71 | 24.85 | 24,074,956 | -0.01(-0.03%) |
Feb 18, 2016 | 25.22 | 25.27 | 24.80 | 24.86 | 31,666,498 | -0.24(-0.94%) |
Feb 17, 2016 | 24.76 | 25.14 | 24.74 | 25.10 | 44,693,040 | +0.38(+1.55%) |
Feb 16, 2016 | 24.58 | 24.71 | 24.45 | 24.71 | 46,476,136 | +1.00(+4.20%) |
Feb 12, 2016 | 23.34 | 23.72 | 23.72 | 23.72 | 48,316,924 | +0.51(+2.22%) |
Feb 11, 2016 | 22.95 | 23.38 | 22.93 | 23.20 | 47,478,724 | -0.51(-2.17%) |
Feb 10, 2016 | 23.87 | 24.19 | 23.65 | 23.72 | 52,422,940 | +0.16(+0.69%) |
Feb 09, 2016 | 23.36 | 23.77 | 23.30 | 23.55 | 41,636,628 | -0.22(-0.93%) |
Feb 08, 2016 | 23.92 | 23.97 | 23.41 | 23.77 | 43,750,996 | -0.48(-1.98%) |
Feb 05, 2016 | 24.66 | 24.67 | 24.14 | 24.26 | 29,465,818 | -0.18(-0.73%) |
Feb 04, 2016 | 24.59 | 24.81 | 24.29 | 24.43 | 49,866,568 | -0.23(-0.93%) |
Feb 03, 2016 | 24.37 | 24.68 | 23.91 | 24.66 | 47,872,244 | +0.39(+1.61%) |
Feb 02, 2016 | 24.91 | 24.73 | 24.17 | 24.27 | 36,402,452 | -0.64(-2.55%) |
Feb 01, 2016 | 24.83 | 24.98 | 24.71 | 24.91 | 35,751,704 | -0.55(-2.15%) |
Jan 29, 2016 | 25.19 | 25.48 | 25.11 | 25.45 | 38,374,536 | +0.80(+3.24%) |
Jan 28, 2016 | 24.79 | 24.88 | 24.44 | 24.65 | 38,035,736 | +0.36(+1.48%) |
Jan 27, 2016 | 24.39 | 24.76 | 24.19 | 24.30 | 44,161,316 | -0.34(-1.39%) |
Jan 26, 2016 | 24.36 | 24.70 | 24.35 | 24.64 | 28,869,584 | +0.18(+0.72%) |
Jan 25, 2016 | 24.76 | 24.83 | 24.46 | 24.46 | 36,911,272 | -0.61(-2.42%) |
Jan 22, 2016 | 24.95 | 25.08 | 24.79 | 25.07 | 43,827,280 | +0.87(+3.61%) |
Jan 21, 2016 | 24.02 | 24.52 | 23.86 | 24.20 | 47,185,936 | +0.16(+0.68%) |
Jan 20, 2016 | 23.96 | 24.32 | 23.50 | 24.03 | 60,754,340 | -0.88(-3.54%) |
Jan 19, 2016 | 25.18 | 25.19 | 24.66 | 24.92 | 47,567,120 | +0.61(+2.50%) |
Jan 15, 2016 | 24.18 | 24.31 | 24.31 | 24.31 | 78,580,416 | -1.20(-4.69%) |
Jan 14, 2016 | 25.12 | 25.58 | 24.88 | 25.50 | 44,980,540 | +0.36(+1.43%) |
Jan 13, 2016 | 25.72 | 25.79 | 25.02 | 25.14 | 41,189,956 | -0.47(-1.85%) |
Jan 12, 2016 | 25.76 | 25.90 | 25.43 | 25.62 | 36,797,912 | -0.04(-0.16%) |
Jan 11, 2016 | 25.85 | 25.94 | 25.38 | 25.66 | 49,057,412 | -0.14(-0.54%) |
Jan 08, 2016 | 26.32 | 26.35 | 25.78 | 25.80 | 59,135,672 | -0.27(-1.03%) |
Jan 07, 2016 | 26.24 | 26.76 | 26.06 | 26.07 | 66,997,812 | -1.04(-3.82%) |
Jan 06, 2016 | 27.08 | 27.29 | 26.98 | 27.10 | 32,166,624 | -0.60(-2.18%) |
Jan 05, 2016 | 27.73 | 27.78 | 27.56 | 27.71 | 31,088,570 | -0.16(-0.56%) |
Jan 04, 2016 | 27.85 | 27.92 | 27.53 | 27.86 | 47,886,428 | -0.93(-3.23%) |
Dec 31, 2015 | 28.79 | 28.79 | 28.79 | 28.79 | 16,946,366 | -0.10(-0.34%) |
Dec 30, 2015 | 29.01 | 29.10 | 28.86 | 28.89 | 16,766,582 | -0.47(-1.61%) |
Dec 29, 2015 | 29.46 | 29.48 | 29.27 | 29.36 | 15,538,672 | +0.10(+0.33%) |
Dec 28, 2015 | 29.16 | 29.35 | 29.11 | 29.26 | 21,045,980 | -0.48(-1.62%) |
Dec 24, 2015 | 29.68 | 29.75 | 29.75 | 29.75 | 8,220,929 | -0.07(-0.23%) |
Dec 23, 2015 | 29.58 | 29.83 | 29.56 | 29.82 | 27,439,910 | +0.58(+2.00%) |
Dec 22, 2015 | 29.02 | 29.29 | 28.94 | 29.23 | 22,472,090 | +0.05(+0.17%) |
Dec 21, 2015 | 29.22 | 29.26 | 28.91 | 29.18 | 39,854,180 | +0.30(+1.04%) |
Dec 18, 2015 | 28.80 | 29.05 | 28.65 | 28.88 | 57,829,152 | +0.28(+0.96%) |
Dec 17, 2015 | 29.05 | 29.05 | 28.57 | 28.61 | 37,919,320 | -0.35(-1.21%) |
Dec 16, 2015 | 28.88 | 29.13 | 28.49 | 28.96 | 33,983,056 | +0.50(+1.77%) |
Dec 15, 2015 | 28.40 | 28.63 | 28.39 | 28.45 | 43,783,236 | +0.48(+1.71%) |
Dec 14, 2015 | 27.86 | 28.01 | 27.55 | 27.98 | 39,091,196 | +0.41(+1.48%) |
Dec 11, 2015 | 27.76 | 27.86 | 27.52 | 27.57 | 43,694,268 | -0.79(-2.79%) |
Dec 10, 2015 | 28.43 | 28.60 | 28.24 | 28.36 | 36,252,240 | -0.27(-0.95%) |
Dec 09, 2015 | 28.69 | 29.05 | 28.53 | 28.63 | 34,026,504 | -0.30(-1.05%) |
Dec 08, 2015 | 28.65 | 28.96 | 28.55 | 28.93 | 35,286,760 | -0.45(-1.52%) |
Dec 07, 2015 | 29.51 | 29.55 | 29.20 | 29.38 | 28,848,708 | -0.45(-1.50%) |
Dec 04, 2015 | 29.44 | 29.92 | 29.44 | 29.83 | 25,392,862 | +0.26(+0.86%) |
Dec 03, 2015 | 29.88 | 29.91 | 29.42 | 29.57 | 25,401,428 | -0.22(-0.72%) |
Dec 02, 2015 | 30.10 | 30.11 | 29.69 | 29.79 | 24,382,630 | -0.26(-0.85%) |