Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.50 | 25.71 | 25.44 | 25.47 | 78,025,928 | +0.22(+0.86%) |
Feb 26, 2016 | 25.67 | 25.69 | 25.23 | 25.25 | 65,041,084 | -0.25(-0.99%) |
Feb 25, 2016 | 25.39 | 25.54 | 25.20 | 25.50 | 54,635,804 | +0.08(+0.33%) |
Feb 24, 2016 | 25.07 | 25.51 | 24.92 | 25.42 | 70,599,656 | -0.06(-0.23%) |
Feb 23, 2016 | 25.74 | 25.78 | 25.44 | 25.48 | 65,077,404 | -0.55(-2.13%) |
Feb 22, 2016 | 25.83 | 26.03 | 25.79 | 26.03 | 50,800,704 | +0.63(+2.48%) |
Feb 19, 2016 | 25.36 | 25.53 | 25.26 | 25.40 | 70,318,808 | -0.12(-0.46%) |
Feb 18, 2016 | 25.76 | 25.76 | 25.46 | 25.52 | 70,404,744 | -0.15(-0.59%) |
Feb 17, 2016 | 25.40 | 25.73 | 25.38 | 25.67 | 82,495,296 | +0.50(+1.97%) |
Feb 16, 2016 | 25.09 | 25.21 | 24.98 | 25.18 | 64,754,704 | +0.55(+2.22%) |
Feb 12, 2016 | 24.42 | 24.63 | 24.63 | 24.63 | 81,469,816 | +0.42(+1.73%) |
Feb 11, 2016 | 24.13 | 24.38 | 24.02 | 24.21 | 103,324,240 | -0.41(-1.67%) |
Feb 10, 2016 | 24.80 | 25.07 | 24.61 | 24.62 | 79,985,200 | +0.10(+0.41%) |
Feb 09, 2016 | 24.39 | 24.81 | 24.27 | 24.52 | 80,088,544 | -0.34(-1.39%) |
Feb 08, 2016 | 24.82 | 24.98 | 24.57 | 24.86 | 86,559,336 | -0.34(-1.37%) |
Feb 05, 2016 | 25.40 | 25.49 | 25.11 | 25.21 | 83,772,976 | -0.29(-1.15%) |
Feb 04, 2016 | 25.50 | 25.82 | 25.34 | 25.50 | 118,933,704 | +0.19(+0.76%) |
Feb 03, 2016 | 24.87 | 25.33 | 24.46 | 25.31 | 139,449,632 | +0.70(+2.83%) |
Feb 02, 2016 | 25.02 | 25.05 | 24.55 | 24.61 | 89,874,632 | -0.82(-3.24%) |
Feb 01, 2016 | 25.25 | 25.51 | 25.18 | 25.44 | 51,492,564 | -0.24(-0.95%) |
Jan 29, 2016 | 25.27 | 25.70 | 25.24 | 25.68 | 97,585,976 | +0.81(+3.24%) |
Jan 28, 2016 | 24.97 | 25.02 | 24.66 | 24.87 | 100,849,024 | +0.39(+1.58%) |
Jan 27, 2016 | 24.56 | 24.83 | 24.32 | 24.49 | 88,114,208 | -0.08(-0.34%) |
Jan 26, 2016 | 24.35 | 24.61 | 24.31 | 24.57 | 71,451,064 | +0.36(+1.47%) |
Jan 25, 2016 | 24.47 | 24.57 | 24.20 | 24.21 | 70,978,720 | -0.42(-1.72%) |
Jan 22, 2016 | 24.58 | 24.65 | 24.41 | 24.64 | 90,339,360 | +0.81(+3.42%) |
Jan 21, 2016 | 23.72 | 24.13 | 23.55 | 23.82 | 97,433,656 | +0.09(+0.39%) |
Jan 20, 2016 | 23.66 | 23.91 | 23.19 | 23.73 | 122,858,920 | -0.53(-2.18%) |
Jan 19, 2016 | 24.53 | 24.56 | 24.07 | 24.26 | 94,658,720 | +0.36(+1.49%) |
Jan 15, 2016 | 23.92 | 23.90 | 23.90 | 23.90 | 139,966,160 | -0.99(-3.97%) |
Jan 14, 2016 | 24.60 | 24.98 | 24.41 | 24.89 | 77,998,472 | +0.32(+1.30%) |
Jan 13, 2016 | 25.12 | 25.20 | 24.51 | 24.57 | 85,457,200 | -0.26(-1.05%) |
Jan 12, 2016 | 24.95 | 25.07 | 24.65 | 24.83 | 73,041,584 | +0.05(+0.20%) |
Jan 11, 2016 | 25.02 | 25.04 | 24.55 | 24.78 | 66,933,804 | -0.01(-0.03%) |
Jan 08, 2016 | 25.23 | 25.31 | 24.78 | 24.79 | 87,531,632 | -0.27(-1.07%) |
Jan 07, 2016 | 25.19 | 25.54 | 25.04 | 25.06 | 105,918,976 | -0.80(-3.08%) |
Jan 06, 2016 | 25.86 | 26.03 | 25.75 | 25.86 | 78,373,584 | -0.50(-1.91%) |
Jan 05, 2016 | 26.42 | 26.46 | 26.29 | 26.36 | 68,777,088 | +0.06(+0.22%) |
Jan 04, 2016 | 26.33 | 26.36 | 26.08 | 26.30 | 99,389,768 | -0.74(-2.73%) |
Dec 31, 2015 | 27.12 | 27.04 | 27.04 | 27.04 | 52,599,792 | -0.08(-0.31%) |
Dec 30, 2015 | 27.28 | 27.33 | 27.11 | 27.12 | 61,093,548 | -0.43(-1.55%) |
Dec 29, 2015 | 27.60 | 27.66 | 27.52 | 27.55 | 52,298,344 | +0.03(+0.09%) |
Dec 28, 2015 | 27.50 | 27.54 | 27.41 | 27.53 | 45,591,736 | -0.19(-0.70%) |
Dec 24, 2015 | 27.66 | 27.72 | 27.72 | 27.72 | 25,633,660 | -0.10(-0.36%) |
Dec 23, 2015 | 27.64 | 27.85 | 27.64 | 27.82 | 56,411,888 | +0.39(+1.41%) |
Dec 22, 2015 | 27.22 | 27.45 | 27.19 | 27.43 | 59,122,828 | +0.22(+0.80%) |
Dec 21, 2015 | 27.27 | 27.29 | 27.02 | 27.22 | 76,191,864 | +0.21(+0.78%) |
Dec 18, 2015 | 27.11 | 27.18 | 26.95 | 27.01 | 117,114,280 | -0.09(-0.34%) |
Dec 17, 2015 | 27.47 | 27.49 | 27.10 | 27.10 | 113,217,848 | -0.36(-1.30%) |
Dec 16, 2015 | 27.13 | 27.59 | 27.01 | 27.45 | 126,942,664 | +0.53(+1.97%) |
Dec 15, 2015 | 26.85 | 27.03 | 26.84 | 26.92 | 94,451,312 | +0.41(+1.53%) |
Dec 14, 2015 | 26.37 | 26.53 | 26.13 | 26.52 | 101,272,016 | +0.42(+1.62%) |
Dec 11, 2015 | 26.29 | 26.32 | 26.05 | 26.10 | 108,575,256 | -0.75(-2.80%) |
Dec 10, 2015 | 26.95 | 27.06 | 26.79 | 26.85 | 71,669,464 | -0.18(-0.68%) |
Dec 09, 2015 | 27.17 | 27.45 | 26.97 | 27.03 | 80,302,680 | -0.22(-0.82%) |
Dec 08, 2015 | 27.00 | 27.28 | 26.93 | 27.25 | 86,264,728 | -0.30(-1.10%) |
Dec 07, 2015 | 27.76 | 27.78 | 27.49 | 27.56 | 57,564,128 | -0.47(-1.66%) |
Dec 04, 2015 | 27.60 | 28.07 | 27.60 | 28.02 | 96,135,192 | +0.19(+0.68%) |
Dec 03, 2015 | 28.09 | 28.11 | 27.73 | 27.83 | 63,705,180 | -0.16(-0.56%) |
Dec 02, 2015 | 28.16 | 28.21 | 27.87 | 27.99 | 71,440,904 | -0.34(-1.20%) |