Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.60 | 29.65 | 28.50 | 29.35 | 293,551,008 | -2.42(-7.61%) |
Jan 28, 2016 | 30.42 | 31.90 | 29.88 | 31.77 | 276,965,280 | +2.60(+8.91%) |
Jan 27, 2016 | 30.10 | 30.17 | 28.94 | 29.17 | 102,644,960 | -0.89(-2.98%) |
Jan 26, 2016 | 30.17 | 30.23 | 29.52 | 30.06 | 75,222,160 | +0.24(+0.79%) |
Jan 25, 2016 | 29.90 | 30.43 | 29.73 | 29.83 | 87,793,136 | +0.01(+0.03%) |
Jan 22, 2016 | 29.44 | 30.00 | 29.21 | 29.82 | 102,402,880 | +1.07(+3.71%) |
Jan 21, 2016 | 28.68 | 29.44 | 28.41 | 28.75 | 98,800,440 | +0.16(+0.57%) |
Jan 20, 2016 | 28.22 | 28.92 | 27.38 | 28.59 | 159,168,880 | -0.14(-0.47%) |
Jan 19, 2016 | 28.85 | 29.20 | 28.32 | 28.72 | 96,083,616 | +0.21(+0.75%) |
Jan 15, 2016 | 28.61 | 28.51 | 28.51 | 28.51 | 155,690,000 | -1.14(-3.85%) |
Jan 14, 2016 | 29.01 | 30.11 | 28.50 | 29.65 | 144,542,592 | +0.56(+1.92%) |
Jan 13, 2016 | 31.04 | 31.04 | 28.96 | 29.09 | 152,953,712 | -1.80(-5.84%) |
Jan 12, 2016 | 31.26 | 31.30 | 30.61 | 30.89 | 94,421,896 | +0.01(+0.02%) |
Jan 11, 2016 | 30.62 | 30.99 | 29.93 | 30.89 | 97,606,520 | +0.53(+1.76%) |
Jan 08, 2016 | 30.98 | 31.21 | 30.30 | 30.35 | 110,258,296 | -0.04(-0.15%) |
Jan 07, 2016 | 31.09 | 31.50 | 30.26 | 30.40 | 141,047,200 | -1.24(-3.91%) |
Jan 06, 2016 | 31.10 | 31.99 | 31.02 | 31.63 | 106,453,800 | -0.06(-0.18%) |
Jan 05, 2016 | 32.34 | 32.35 | 31.38 | 31.69 | 116,308,096 | -0.16(-0.50%) |
Jan 04, 2016 | 32.81 | 32.89 | 31.38 | 31.85 | 186,096,912 | -1.95(-5.76%) |
Dec 31, 2015 | 34.30 | 33.79 | 33.79 | 33.79 | 74,992,000 | -0.66(-1.91%) |
Dec 30, 2015 | 34.59 | 34.77 | 34.32 | 34.45 | 70,331,400 | -0.25(-0.71%) |
Dec 29, 2015 | 33.90 | 34.82 | 33.89 | 34.70 | 114,662,880 | +0.94(+2.78%) |
Dec 28, 2015 | 33.28 | 33.77 | 33.27 | 33.76 | 75,609,776 | +0.62(+1.87%) |
Dec 24, 2015 | 33.17 | 33.14 | 33.14 | 33.14 | 21,860,000 | -0.05(-0.14%) |
Dec 23, 2015 | 33.33 | 33.33 | 32.83 | 33.19 | 54,390,960 | +0.03(+0.08%) |
Dec 22, 2015 | 33.34 | 33.42 | 32.96 | 33.16 | 53,346,100 | -0.07(-0.20%) |
Dec 21, 2015 | 33.42 | 33.49 | 32.95 | 33.23 | 64,937,120 | +0.02(+0.06%) |
Dec 18, 2015 | 33.43 | 33.84 | 33.21 | 33.21 | 136,826,080 | -0.33(-0.97%) |
Dec 17, 2015 | 34.00 | 34.12 | 33.53 | 33.53 | 73,512,816 | -0.26(-0.76%) |
Dec 16, 2015 | 33.18 | 33.87 | 32.97 | 33.79 | 79,155,176 | +0.86(+2.60%) |
Dec 15, 2015 | 33.25 | 33.58 | 32.87 | 32.93 | 95,036,200 | +0.04(+0.11%) |
Dec 14, 2015 | 32.09 | 32.93 | 31.76 | 32.90 | 87,078,280 | +0.89(+2.77%) |
Dec 11, 2015 | 32.56 | 32.89 | 31.98 | 32.01 | 109,488,400 | -1.11(-3.35%) |
Dec 10, 2015 | 33.28 | 33.43 | 32.98 | 33.12 | 68,979,216 | -0.12(-0.37%) |
Dec 09, 2015 | 33.90 | 33.95 | 32.78 | 33.24 | 103,033,520 | -0.63(-1.85%) |
Dec 08, 2015 | 33.16 | 34.00 | 32.99 | 33.87 | 72,943,896 | +0.38(+1.12%) |
Dec 07, 2015 | 33.74 | 33.77 | 33.02 | 33.49 | 74,642,080 | -0.14(-0.42%) |
Dec 04, 2015 | 33.30 | 33.74 | 33.07 | 33.63 | 90,695,920 | +0.32(+0.96%) |
Dec 03, 2015 | 33.97 | 34.14 | 33.07 | 33.31 | 101,249,016 | -0.49(-1.44%) |
Dec 02, 2015 | 34.05 | 34.24 | 33.71 | 33.80 | 85,389,240 | -0.15(-0.45%) |
Dec 01, 2015 | 33.69 | 34.05 | 33.39 | 33.95 | 94,970,240 | +0.71(+2.15%) |
Nov 30, 2015 | 33.80 | 34.06 | 33.23 | 33.24 | 113,679,456 | -0.42(-1.26%) |
Nov 27, 2015 | 34.04 | 34.05 | 33.60 | 33.66 | 39,336,020 | -0.10(-0.31%) |
Nov 25, 2015 | 33.75 | 33.77 | 33.77 | 33.77 | 53,958,000 | +0.21(+0.62%) |
Nov 24, 2015 | 33.71 | 33.79 | 33.06 | 33.56 | 90,785,440 | -0.39(-1.15%) |
Nov 23, 2015 | 33.58 | 34.14 | 33.42 | 33.95 | 87,614,896 | +0.53(+1.58%) |
Nov 20, 2015 | 33.40 | 33.44 | 32.88 | 33.42 | 77,922,696 | +0.36(+1.09%) |
Nov 19, 2015 | 33.25 | 33.64 | 32.95 | 33.06 | 94,069,960 | -0.11(-0.34%) |
Nov 18, 2015 | 32.33 | 33.24 | 32.32 | 33.18 | 89,267,856 | +1.01(+3.15%) |
Nov 17, 2015 | 32.53 | 32.66 | 32.05 | 32.16 | 86,375,936 | -0.23(-0.70%) |
Nov 16, 2015 | 32.05 | 32.50 | 31.11 | 32.39 | 148,565,872 | +0.27(+0.85%) |
Nov 13, 2015 | 33.18 | 33.35 | 32.02 | 32.12 | 125,221,520 | -1.16(-3.49%) |
Nov 12, 2015 | 33.65 | 33.78 | 33.21 | 33.28 | 85,588,720 | -0.38(-1.14%) |
Nov 11, 2015 | 33.16 | 33.80 | 33.16 | 33.66 | 107,648,480 | +0.68(+2.06%) |
Nov 10, 2015 | 32.55 | 33.00 | 32.36 | 32.98 | 69,708,840 | +0.21(+0.64%) |
Nov 09, 2015 | 32.93 | 33.10 | 32.39 | 32.77 | 80,922,736 | -0.19(-0.59%) |
Nov 06, 2015 | 32.75 | 33.11 | 32.63 | 32.97 | 81,843,296 | +0.19(+0.57%) |
Nov 05, 2015 | 32.35 | 32.85 | 32.15 | 32.78 | 94,436,936 | +0.73(+2.29%) |
Nov 04, 2015 | 31.39 | 32.30 | 31.37 | 32.05 | 96,744,560 | +0.78(+2.50%) |
Nov 03, 2015 | 31.48 | 31.49 | 31.10 | 31.27 | 64,928,920 | -0.15(-0.48%) |