Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.13 | 24.79 | 24.04 | 24.78 | 47,964,152 | +0.84(+3.50%) |
Jan 28, 2016 | 23.98 | 24.11 | 23.76 | 23.94 | 27,578,276 | +0.13(+0.54%) |
Jan 27, 2016 | 23.87 | 24.14 | 23.67 | 23.81 | 33,027,160 | -0.10(-0.43%) |
Jan 26, 2016 | 23.65 | 24.00 | 23.65 | 23.91 | 30,987,500 | +0.27(+1.15%) |
Jan 25, 2016 | 23.95 | 24.13 | 23.62 | 23.64 | 33,099,706 | -0.26(-1.09%) |
Jan 22, 2016 | 24.06 | 24.15 | 23.57 | 23.90 | 31,707,664 | +0.21(+0.89%) |
Jan 21, 2016 | 23.68 | 23.99 | 23.36 | 23.69 | 37,752,076 | +0.06(+0.24%) |
Jan 20, 2016 | 23.44 | 23.86 | 23.33 | 23.64 | 49,569,496 | -0.17(-0.70%) |
Jan 19, 2016 | 23.95 | 24.01 | 23.55 | 23.80 | 36,077,348 | +0.03(+0.13%) |
Jan 15, 2016 | 23.75 | 23.77 | 23.77 | 23.77 | 95,616,808 | -2.38(-9.10%) |
Jan 14, 2016 | 25.54 | 26.25 | 25.40 | 26.15 | 60,758,104 | +0.66(+2.60%) |
Jan 13, 2016 | 26.17 | 26.30 | 25.42 | 25.49 | 43,115,540 | -0.62(-2.36%) |
Jan 12, 2016 | 26.17 | 26.27 | 25.78 | 26.10 | 35,787,236 | +0.50(+1.93%) |
Jan 11, 2016 | 25.41 | 25.74 | 25.30 | 25.61 | 34,716,252 | +0.44(+1.75%) |
Jan 08, 2016 | 25.63 | 25.74 | 25.10 | 25.17 | 37,500,904 | -0.26(-1.04%) |
Jan 07, 2016 | 25.78 | 26.36 | 25.43 | 25.43 | 47,167,584 | -0.99(-3.75%) |
Jan 06, 2016 | 26.56 | 26.77 | 26.20 | 26.42 | 31,911,900 | -0.60(-2.22%) |
Jan 05, 2016 | 27.13 | 27.16 | 26.78 | 27.02 | 20,893,862 | -0.13(-0.47%) |
Jan 04, 2016 | 27.06 | 27.17 | 26.73 | 27.15 | 34,904,068 | -0.37(-1.34%) |
Dec 31, 2015 | 27.81 | 27.52 | 27.52 | 27.52 | 18,449,708 | -0.43(-1.54%) |
Dec 30, 2015 | 28.26 | 28.32 | 27.91 | 27.95 | 14,479,610 | -0.36(-1.27%) |
Dec 29, 2015 | 27.96 | 28.43 | 27.96 | 28.31 | 17,762,674 | +0.41(+1.46%) |
Dec 28, 2015 | 27.92 | 27.96 | 27.61 | 27.90 | 11,830,225 | -0.04(-0.14%) |
Dec 24, 2015 | 28.01 | 27.94 | 27.94 | 27.94 | 7,378,781 | -0.02(-0.06%) |
Dec 23, 2015 | 27.92 | 28.00 | 27.78 | 27.96 | 15,682,420 | +0.22(+0.78%) |
Dec 22, 2015 | 27.45 | 27.78 | 27.37 | 27.74 | 23,036,780 | +0.39(+1.43%) |
Dec 21, 2015 | 27.25 | 27.40 | 27.01 | 27.35 | 22,543,314 | +0.30(+1.11%) |
Dec 18, 2015 | 27.74 | 27.76 | 27.05 | 27.05 | 51,751,664 | -0.83(-2.99%) |
Dec 17, 2015 | 28.21 | 28.25 | 27.76 | 27.88 | 31,249,198 | -0.31(-1.10%) |
Dec 16, 2015 | 28.24 | 28.33 | 27.77 | 28.20 | 29,112,308 | +0.10(+0.34%) |
Dec 15, 2015 | 27.68 | 28.24 | 27.66 | 28.10 | 30,503,522 | +0.57(+2.06%) |
Dec 14, 2015 | 27.46 | 27.54 | 27.06 | 27.53 | 24,443,234 | +0.16(+0.58%) |
Dec 11, 2015 | 27.41 | 27.68 | 27.32 | 27.37 | 26,605,858 | -0.40(-1.44%) |
Dec 10, 2015 | 27.84 | 28.01 | 27.68 | 27.77 | 21,784,804 | -0.03(-0.12%) |
Dec 09, 2015 | 27.86 | 28.13 | 27.56 | 27.80 | 28,228,614 | +0.05(+0.17%) |
Dec 08, 2015 | 27.69 | 27.92 | 27.49 | 27.76 | 16,751,214 | -0.19(-0.67%) |
Dec 07, 2015 | 27.79 | 28.09 | 27.77 | 27.94 | 22,195,798 | +0.04(+0.14%) |
Dec 04, 2015 | 27.25 | 27.98 | 27.16 | 27.90 | 31,174,960 | +0.71(+2.63%) |
Dec 03, 2015 | 27.93 | 27.95 | 27.16 | 27.19 | 37,722,740 | -0.63(-2.27%) |
Dec 02, 2015 | 28.03 | 28.28 | 27.80 | 27.82 | 23,364,868 | -0.21(-0.74%) |
Dec 01, 2015 | 27.96 | 28.12 | 27.72 | 28.03 | 29,494,282 | +0.26(+0.92%) |
Nov 30, 2015 | 27.60 | 27.88 | 27.50 | 27.77 | 27,260,486 | +0.25(+0.90%) |
Nov 27, 2015 | 27.59 | 27.70 | 27.48 | 27.52 | 8,289,025 | +0.01(+0.03%) |
Nov 25, 2015 | 27.37 | 27.52 | 27.52 | 27.52 | 22,459,348 | +0.07(+0.26%) |
Nov 24, 2015 | 27.42 | 27.51 | 27.08 | 27.45 | 26,805,184 | -0.10(-0.35%) |
Nov 23, 2015 | 27.68 | 27.84 | 27.48 | 27.54 | 25,228,876 | -0.14(-0.52%) |
Nov 20, 2015 | 27.54 | 28.19 | 27.54 | 27.68 | 51,502,672 | +0.29(+1.05%) |
Nov 19, 2015 | 26.53 | 27.74 | 26.46 | 27.40 | 56,814,908 | +0.91(+3.44%) |
Nov 18, 2015 | 26.14 | 26.55 | 26.06 | 26.49 | 23,296,794 | +0.42(+1.59%) |
Nov 17, 2015 | 25.68 | 26.26 | 25.57 | 26.07 | 28,336,338 | +0.43(+1.68%) |
Nov 16, 2015 | 25.63 | 25.76 | 25.50 | 25.64 | 37,432,696 | -0.01(-0.03%) |
Nov 13, 2015 | 25.78 | 25.86 | 25.53 | 25.65 | 29,637,784 | -0.23(-0.89%) |
Nov 12, 2015 | 26.13 | 26.29 | 25.88 | 25.88 | 29,122,636 | -0.37(-1.40%) |
Nov 11, 2015 | 26.49 | 26.66 | 26.20 | 26.25 | 24,869,314 | -0.28(-1.05%) |
Nov 10, 2015 | 26.49 | 26.57 | 26.21 | 26.53 | 28,108,526 | -0.11(-0.42%) |
Nov 09, 2015 | 26.84 | 27.02 | 26.42 | 26.64 | 30,257,812 | -0.39(-1.45%) |
Nov 06, 2015 | 27.10 | 27.13 | 26.69 | 27.03 | 29,673,436 | -0.13(-0.47%) |
Nov 05, 2015 | 27.24 | 27.32 | 26.94 | 27.16 | 20,639,450 | -0.12(-0.44%) |
Nov 04, 2015 | 27.37 | 27.37 | 27.08 | 27.28 | 25,993,076 | +0.06(+0.23%) |
Nov 03, 2015 | 26.97 | 27.29 | 26.95 | 27.21 | 22,864,666 | +0.16(+0.59%) |