Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.92 | 26.23 | 25.83 | 26.22 | 55,424,616 | +0.50(+1.96%) |
Jan 28, 2016 | 25.74 | 25.95 | 25.47 | 25.72 | 38,062,336 | -0.01(-0.04%) |
Jan 27, 2016 | 25.34 | 25.97 | 25.32 | 25.73 | 64,371,280 | +0.41(+1.62%) |
Jan 26, 2016 | 24.73 | 25.33 | 24.69 | 25.32 | 43,084,724 | +0.64(+2.59%) |
Jan 25, 2016 | 24.70 | 25.07 | 24.42 | 24.68 | 46,273,120 | -0.01(-0.02%) |
Jan 22, 2016 | 24.35 | 24.73 | 24.14 | 24.68 | 43,976,752 | +0.61(+2.55%) |
Jan 21, 2016 | 23.61 | 24.31 | 23.31 | 24.07 | 59,747,200 | +0.76(+3.26%) |
Jan 20, 2016 | 23.29 | 23.49 | 22.98 | 23.31 | 53,905,180 | -0.24(-1.00%) |
Jan 19, 2016 | 23.48 | 23.61 | 23.37 | 23.54 | 38,781,636 | +0.23(+0.99%) |
Jan 15, 2016 | 23.11 | 23.31 | 23.31 | 23.31 | 53,349,772 | -0.23(-0.98%) |
Jan 14, 2016 | 23.20 | 23.71 | 23.11 | 23.54 | 35,129,592 | +0.38(+1.63%) |
Jan 13, 2016 | 23.67 | 23.75 | 23.13 | 23.17 | 36,761,856 | -0.41(-1.74%) |
Jan 12, 2016 | 23.74 | 23.74 | 23.37 | 23.58 | 28,818,258 | -0.08(-0.36%) |
Jan 11, 2016 | 23.67 | 23.73 | 23.40 | 23.66 | 27,106,936 | +0.14(+0.58%) |
Jan 08, 2016 | 23.96 | 24.00 | 23.46 | 23.52 | 31,625,762 | -0.23(-0.97%) |
Jan 07, 2016 | 23.68 | 23.96 | 23.61 | 23.75 | 36,730,288 | -0.13(-0.55%) |
Jan 06, 2016 | 23.87 | 24.11 | 23.76 | 23.89 | 36,366,032 | +0.08(+0.33%) |
Jan 05, 2016 | 23.65 | 23.83 | 23.36 | 23.81 | 30,526,814 | +0.32(+1.37%) |
Jan 04, 2016 | 23.38 | 23.50 | 23.22 | 23.48 | 34,808,388 | -0.18(-0.76%) |
Dec 31, 2015 | 23.82 | 23.66 | 23.66 | 23.66 | 22,444,360 | -0.28(-1.18%) |
Dec 30, 2015 | 24.17 | 24.17 | 23.87 | 23.95 | 17,521,266 | -0.23(-0.93%) |
Dec 29, 2015 | 24.05 | 24.18 | 23.98 | 24.17 | 14,973,915 | +0.24(+0.98%) |
Dec 28, 2015 | 23.87 | 23.98 | 23.84 | 23.93 | 12,217,756 | +0.02(+0.09%) |
Dec 24, 2015 | 24.02 | 23.91 | 23.91 | 23.91 | 8,359,625 | -0.12(-0.51%) |
Dec 23, 2015 | 23.81 | 24.06 | 23.75 | 24.04 | 24,777,702 | +0.31(+1.32%) |
Dec 22, 2015 | 23.65 | 23.79 | 23.47 | 23.72 | 21,839,860 | +0.23(+0.96%) |
Dec 21, 2015 | 23.41 | 23.51 | 23.30 | 23.50 | 20,235,968 | +0.17(+0.75%) |
Dec 18, 2015 | 23.50 | 23.57 | 23.33 | 23.33 | 61,790,508 | -0.28(-1.17%) |
Dec 17, 2015 | 23.80 | 23.90 | 23.56 | 23.60 | 30,291,300 | -0.21(-0.88%) |
Dec 16, 2015 | 23.51 | 23.84 | 23.40 | 23.81 | 36,708,236 | +0.49(+2.11%) |
Dec 15, 2015 | 23.30 | 23.48 | 23.14 | 23.32 | 32,702,182 | +0.05(+0.22%) |
Dec 14, 2015 | 22.96 | 23.29 | 22.87 | 23.27 | 32,659,082 | +0.32(+1.41%) |
Dec 11, 2015 | 23.20 | 23.22 | 22.90 | 22.95 | 32,192,898 | -0.26(-1.10%) |
Dec 10, 2015 | 23.28 | 23.37 | 23.14 | 23.20 | 20,318,148 | -0.02(-0.09%) |
Dec 09, 2015 | 23.34 | 23.62 | 23.10 | 23.22 | 26,305,870 | -0.17(-0.74%) |
Dec 08, 2015 | 23.38 | 23.55 | 23.26 | 23.40 | 26,906,664 | -0.18(-0.78%) |
Dec 07, 2015 | 23.27 | 23.61 | 23.27 | 23.58 | 25,766,426 | +0.18(+0.77%) |
Dec 04, 2015 | 22.91 | 23.44 | 22.89 | 23.40 | 27,654,940 | +0.59(+2.58%) |
Dec 03, 2015 | 22.98 | 23.06 | 22.70 | 22.81 | 33,356,456 | -0.18(-0.80%) |
Dec 02, 2015 | 23.27 | 23.32 | 22.97 | 23.00 | 23,751,966 | -0.34(-1.45%) |
Dec 01, 2015 | 23.30 | 23.49 | 23.21 | 23.34 | 20,664,934 | +0.07(+0.29%) |
Nov 30, 2015 | 23.17 | 23.37 | 23.02 | 23.27 | 37,874,540 | +0.11(+0.49%) |
Nov 27, 2015 | 22.96 | 23.24 | 22.95 | 23.16 | 8,024,400 | +0.16(+0.69%) |
Nov 25, 2015 | 23.10 | 23.00 | 23.00 | 23.00 | 13,699,753 | -0.14(-0.60%) |
Nov 24, 2015 | 22.91 | 23.21 | 22.87 | 23.14 | 21,734,390 | +0.10(+0.44%) |
Nov 23, 2015 | 23.20 | 23.29 | 23.01 | 23.03 | 20,096,866 | -0.20(-0.88%) |
Nov 20, 2015 | 23.53 | 23.55 | 23.20 | 23.24 | 23,887,442 | -0.19(-0.81%) |
Nov 19, 2015 | 23.26 | 23.48 | 23.22 | 23.43 | 18,204,718 | +0.19(+0.84%) |
Nov 18, 2015 | 23.08 | 23.26 | 22.82 | 23.23 | 26,513,692 | +0.15(+0.67%) |
Nov 17, 2015 | 23.04 | 23.20 | 23.00 | 23.08 | 20,816,480 | +0.02(+0.09%) |
Nov 16, 2015 | 22.66 | 23.07 | 22.62 | 23.06 | 19,709,752 | +0.41(+1.83%) |
Nov 13, 2015 | 22.90 | 23.03 | 22.64 | 22.64 | 24,641,150 | -0.31(-1.34%) |
Nov 12, 2015 | 23.05 | 23.08 | 22.92 | 22.95 | 21,589,002 | -0.25(-1.08%) |
Nov 11, 2015 | 23.22 | 23.32 | 23.11 | 23.20 | 15,437,363 | +0.11(+0.49%) |
Nov 10, 2015 | 23.18 | 23.21 | 22.94 | 23.09 | 19,525,338 | -0.10(-0.44%) |
Nov 09, 2015 | 23.31 | 23.32 | 23.05 | 23.19 | 20,960,670 | -0.25(-1.05%) |
Nov 06, 2015 | 23.55 | 23.57 | 23.19 | 23.44 | 27,627,340 | -0.21(-0.91%) |
Nov 05, 2015 | 23.65 | 23.77 | 23.60 | 23.65 | 22,745,096 | +0.03(+0.13%) |
Nov 04, 2015 | 23.85 | 23.88 | 23.57 | 23.62 | 18,950,158 | -0.16(-0.67%) |
Nov 03, 2015 | 23.91 | 23.93 | 23.64 | 23.78 | 23,244,856 | -0.17(-0.71%) |