Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.64 | 28.17 | 27.56 | 27.56 | 83,048,512 | -0.14(-0.49%) |
Feb 26, 2016 | 27.94 | 28.06 | 27.59 | 27.70 | 97,770,152 | +0.00(+0.01%) |
Feb 25, 2016 | 27.71 | 27.90 | 27.20 | 27.69 | 90,666,208 | +0.06(+0.20%) |
Feb 24, 2016 | 27.22 | 27.65 | 26.59 | 27.64 | 124,832,720 | +0.05(+0.20%) |
Feb 23, 2016 | 27.71 | 27.78 | 27.20 | 27.58 | 81,160,944 | -0.33(-1.17%) |
Feb 22, 2016 | 27.05 | 27.97 | 26.68 | 27.91 | 111,457,160 | +1.23(+4.60%) |
Feb 19, 2016 | 25.97 | 26.73 | 25.71 | 26.68 | 99,728,304 | +0.49(+1.89%) |
Feb 18, 2016 | 27.00 | 27.00 | 26.13 | 26.19 | 94,900,600 | -0.45(-1.70%) |
Feb 17, 2016 | 26.38 | 26.81 | 25.91 | 26.64 | 96,652,808 | +0.65(+2.49%) |
Feb 16, 2016 | 25.91 | 26.16 | 25.52 | 25.99 | 102,509,672 | +0.70(+2.77%) |
Feb 12, 2016 | 25.48 | 25.29 | 25.29 | 25.29 | 107,949,248 | +0.16(+0.65%) |
Feb 11, 2016 | 24.50 | 25.41 | 24.14 | 25.13 | 148,225,536 | +0.67(+2.72%) |
Feb 10, 2016 | 24.53 | 25.17 | 24.24 | 24.47 | 135,906,816 | +0.42(+1.74%) |
Feb 09, 2016 | 23.84 | 24.86 | 23.64 | 24.05 | 141,802,384 | -0.30(-1.24%) |
Feb 08, 2016 | 24.27 | 24.62 | 23.70 | 24.35 | 196,925,888 | -0.70(-2.79%) |
Feb 05, 2016 | 26.40 | 26.41 | 24.91 | 25.05 | 194,635,200 | -1.70(-6.36%) |
Feb 04, 2016 | 26.19 | 26.89 | 25.90 | 26.75 | 124,204,544 | +0.26(+0.98%) |
Feb 03, 2016 | 27.61 | 27.72 | 26.03 | 26.49 | 201,388,128 | -1.05(-3.81%) |
Feb 02, 2016 | 28.43 | 28.51 | 27.44 | 27.54 | 126,349,960 | -1.13(-3.95%) |
Feb 01, 2016 | 28.84 | 29.02 | 28.45 | 28.67 | 127,102,304 | -0.61(-2.08%) |
Jan 29, 2016 | 28.53 | 29.58 | 28.43 | 29.28 | 294,241,312 | -2.41(-7.61%) |
Jan 28, 2016 | 30.35 | 31.83 | 29.81 | 31.69 | 277,616,608 | +2.59(+8.91%) |
Jan 27, 2016 | 30.03 | 30.10 | 28.87 | 29.10 | 102,886,336 | -0.89(-2.98%) |
Jan 26, 2016 | 30.10 | 30.15 | 29.45 | 29.99 | 75,399,048 | +0.24(+0.79%) |
Jan 25, 2016 | 29.83 | 30.35 | 29.66 | 29.76 | 87,999,592 | +0.01(+0.03%) |
Jan 22, 2016 | 29.37 | 29.93 | 29.14 | 29.75 | 102,643,688 | +1.07(+3.71%) |
Jan 21, 2016 | 28.61 | 29.37 | 28.34 | 28.68 | 99,032,776 | +0.16(+0.57%) |
Jan 20, 2016 | 28.15 | 28.85 | 27.31 | 28.52 | 159,543,168 | -0.14(-0.47%) |
Jan 19, 2016 | 28.79 | 29.13 | 28.26 | 28.66 | 96,309,568 | +0.21(+0.75%) |
Jan 15, 2016 | 28.54 | 28.44 | 28.44 | 28.44 | 156,056,112 | -1.14(-3.85%) |
Jan 14, 2016 | 28.94 | 30.04 | 28.43 | 29.58 | 144,882,496 | +0.56(+1.92%) |
Jan 13, 2016 | 30.97 | 30.97 | 28.89 | 29.02 | 153,313,392 | -1.80(-5.84%) |
Jan 12, 2016 | 31.19 | 31.23 | 30.54 | 30.82 | 94,643,936 | +0.01(+0.02%) |
Jan 11, 2016 | 30.55 | 30.92 | 29.86 | 30.81 | 97,836,048 | +0.53(+1.76%) |
Jan 08, 2016 | 30.91 | 31.13 | 30.23 | 30.28 | 110,517,576 | -0.04(-0.15%) |
Jan 07, 2016 | 31.02 | 31.43 | 30.19 | 30.33 | 141,378,880 | -1.23(-3.91%) |
Jan 06, 2016 | 31.03 | 31.91 | 30.94 | 31.56 | 106,704,128 | -0.06(-0.18%) |
Jan 05, 2016 | 32.27 | 32.27 | 31.31 | 31.62 | 116,581,600 | -0.16(-0.50%) |
Jan 04, 2016 | 32.74 | 32.81 | 31.30 | 31.77 | 186,534,528 | -1.94(-5.76%) |
Dec 31, 2015 | 34.22 | 33.72 | 33.72 | 33.72 | 75,168,344 | -0.66(-1.91%) |
Dec 30, 2015 | 34.51 | 34.69 | 34.24 | 34.37 | 70,496,784 | -0.24(-0.71%) |
Dec 29, 2015 | 33.82 | 34.74 | 33.81 | 34.62 | 114,932,512 | +0.94(+2.78%) |
Dec 28, 2015 | 33.20 | 33.70 | 33.20 | 33.68 | 75,787,576 | +0.62(+1.87%) |
Dec 24, 2015 | 33.09 | 33.06 | 33.06 | 33.06 | 21,911,404 | -0.05(-0.14%) |
Dec 23, 2015 | 33.25 | 33.25 | 32.75 | 33.11 | 54,518,864 | +0.03(+0.08%) |
Dec 22, 2015 | 33.26 | 33.35 | 32.89 | 33.08 | 53,471,544 | -0.07(-0.20%) |
Dec 21, 2015 | 33.35 | 33.42 | 32.87 | 33.15 | 65,089,824 | +0.02(+0.06%) |
Dec 18, 2015 | 33.35 | 33.76 | 33.13 | 33.13 | 137,147,840 | -0.32(-0.97%) |
Dec 17, 2015 | 33.92 | 34.04 | 33.45 | 33.45 | 73,685,688 | -0.26(-0.76%) |
Dec 16, 2015 | 33.10 | 33.79 | 32.89 | 33.71 | 79,341,320 | +0.85(+2.60%) |
Dec 15, 2015 | 33.17 | 33.50 | 32.79 | 32.85 | 95,259,680 | +0.04(+0.11%) |
Dec 14, 2015 | 32.01 | 32.85 | 31.69 | 32.82 | 87,283,048 | +0.89(+2.77%) |
Dec 11, 2015 | 32.49 | 32.82 | 31.91 | 31.93 | 109,745,864 | -1.11(-3.35%) |
Dec 10, 2015 | 33.20 | 33.35 | 32.90 | 33.04 | 69,141,424 | -0.12(-0.37%) |
Dec 09, 2015 | 33.82 | 33.87 | 32.71 | 33.16 | 103,275,808 | -0.63(-1.85%) |
Dec 08, 2015 | 33.08 | 33.92 | 32.91 | 33.79 | 73,115,432 | +0.37(+1.12%) |
Dec 07, 2015 | 33.66 | 33.69 | 32.95 | 33.41 | 74,817,600 | -0.14(-0.42%) |
Dec 04, 2015 | 33.22 | 33.66 | 32.99 | 33.55 | 90,909,192 | +0.32(+0.96%) |
Dec 03, 2015 | 33.89 | 34.06 | 33.00 | 33.23 | 101,487,112 | -0.49(-1.44%) |
Dec 02, 2015 | 33.97 | 34.16 | 33.63 | 33.72 | 85,590,040 | -0.15(-0.45%) |