Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.49 | 22.07 | 21.48 | 22.07 | 284,105,792 | +0.74(+3.45%) |
Jan 28, 2016 | 21.27 | 21.43 | 20.95 | 21.33 | 245,370,352 | +0.15(+0.72%) |
Jan 27, 2016 | 21.78 | 21.91 | 21.16 | 21.18 | 587,456,000 | -1.49(-6.57%) |
Jan 26, 2016 | 22.66 | 22.87 | 22.24 | 22.67 | 326,972,224 | +0.12(+0.55%) |
Jan 25, 2016 | 23.02 | 23.02 | 22.49 | 22.55 | 227,981,504 | -0.45(-1.95%) |
Jan 22, 2016 | 22.36 | 23.00 | 22.30 | 23.00 | 290,209,696 | +1.16(+5.32%) |
Jan 21, 2016 | 22.01 | 22.19 | 21.53 | 21.83 | 229,958,736 | -0.11(-0.51%) |
Jan 20, 2016 | 21.56 | 22.26 | 21.18 | 21.95 | 318,809,792 | +0.03(+0.13%) |
Jan 19, 2016 | 22.31 | 22.37 | 21.65 | 21.92 | 233,947,568 | -0.11(-0.48%) |
Jan 15, 2016 | 21.81 | 22.02 | 22.02 | 22.02 | 352,103,488 | -0.54(-2.40%) |
Jan 14, 2016 | 22.21 | 22.78 | 21.71 | 22.56 | 278,180,704 | +0.48(+2.19%) |
Jan 13, 2016 | 22.75 | 22.94 | 22.06 | 22.08 | 275,164,768 | -0.58(-2.57%) |
Jan 12, 2016 | 22.80 | 22.83 | 22.41 | 22.66 | 216,587,056 | +0.32(+1.45%) |
Jan 11, 2016 | 22.44 | 22.46 | 22.07 | 22.34 | 219,206,384 | +0.36(+1.62%) |
Jan 08, 2016 | 22.34 | 22.47 | 21.94 | 21.98 | 312,251,136 | +0.12(+0.53%) |
Jan 07, 2016 | 22.37 | 22.70 | 21.86 | 21.87 | 356,720,288 | -0.96(-4.22%) |
Jan 06, 2016 | 22.80 | 23.21 | 22.64 | 22.83 | 301,709,344 | -0.46(-1.96%) |
Jan 05, 2016 | 23.98 | 24.00 | 23.22 | 23.29 | 245,310,560 | -0.60(-2.51%) |
Jan 04, 2016 | 23.27 | 23.89 | 23.13 | 23.89 | 298,199,168 | +0.02(+0.09%) |
Dec 31, 2015 | 24.26 | 23.87 | 23.87 | 23.87 | 180,441,680 | -0.47(-1.92%) |
Dec 30, 2015 | 24.62 | 24.65 | 24.30 | 24.33 | 111,155,224 | -0.32(-1.31%) |
Dec 29, 2015 | 24.25 | 24.81 | 24.25 | 24.66 | 136,366,080 | +0.44(+1.80%) |
Dec 28, 2015 | 24.39 | 24.41 | 24.07 | 24.22 | 117,728,912 | -0.27(-1.12%) |
Dec 24, 2015 | 24.71 | 24.49 | 24.49 | 24.49 | 59,967,572 | -0.13(-0.53%) |
Dec 23, 2015 | 24.32 | 24.68 | 24.31 | 24.63 | 143,964,288 | +0.31(+1.29%) |
Dec 22, 2015 | 24.35 | 24.42 | 24.14 | 24.31 | 144,482,944 | -0.02(-0.09%) |
Dec 21, 2015 | 24.32 | 24.34 | 23.94 | 24.34 | 209,802,624 | +0.29(+1.23%) |
Dec 18, 2015 | 24.69 | 24.83 | 23.99 | 24.04 | 425,402,624 | -0.67(-2.71%) |
Dec 17, 2015 | 25.40 | 25.45 | 24.71 | 24.71 | 197,073,744 | -0.54(-2.12%) |
Dec 16, 2015 | 25.18 | 25.39 | 24.67 | 25.24 | 247,901,056 | +0.19(+0.77%) |
Dec 15, 2015 | 25.38 | 25.58 | 25.02 | 25.05 | 235,024,032 | -0.45(-1.77%) |
Dec 14, 2015 | 25.43 | 25.55 | 24.89 | 25.50 | 286,511,456 | -0.16(-0.62%) |
Dec 11, 2015 | 26.12 | 26.16 | 25.59 | 25.66 | 206,789,088 | -0.68(-2.57%) |
Dec 10, 2015 | 26.31 | 26.51 | 26.19 | 26.34 | 128,764,552 | +0.12(+0.48%) |
Dec 09, 2015 | 26.67 | 26.68 | 26.09 | 26.21 | 204,355,264 | -0.59(-2.21%) |
Dec 08, 2015 | 26.65 | 26.89 | 26.50 | 26.81 | 151,224,000 | -0.01(-0.04%) |
Dec 07, 2015 | 26.98 | 27.18 | 26.71 | 26.82 | 141,455,328 | -0.17(-0.63%) |
Dec 04, 2015 | 26.14 | 27.04 | 26.10 | 26.99 | 254,822,496 | +0.87(+3.32%) |
Dec 03, 2015 | 26.43 | 26.48 | 25.90 | 26.12 | 183,219,776 | -0.24(-0.93%) |
Dec 02, 2015 | 26.61 | 26.78 | 26.32 | 26.36 | 147,128,336 | -0.24(-0.90%) |
Dec 01, 2015 | 26.92 | 26.94 | 26.50 | 26.61 | 153,561,952 | -0.22(-0.81%) |
Nov 30, 2015 | 26.75 | 27.07 | 26.70 | 26.82 | 172,581,392 | +0.11(+0.42%) |
Nov 27, 2015 | 26.82 | 26.85 | 26.66 | 26.71 | 57,540,700 | -0.05(-0.19%) |
Nov 25, 2015 | 27.03 | 26.76 | 26.76 | 26.76 | 94,332,040 | -0.19(-0.72%) |
Nov 24, 2015 | 26.60 | 27.06 | 26.56 | 26.95 | 188,626,320 | +0.26(+0.96%) |
Nov 23, 2015 | 27.04 | 27.15 | 26.61 | 26.70 | 143,150,144 | -0.35(-1.30%) |
Nov 20, 2015 | 27.03 | 27.19 | 26.95 | 27.05 | 151,221,536 | +0.12(+0.44%) |
Nov 19, 2015 | 26.67 | 27.15 | 26.47 | 26.93 | 190,795,472 | +0.34(+1.27%) |
Nov 18, 2015 | 26.25 | 26.64 | 26.19 | 26.59 | 205,541,712 | +0.82(+3.17%) |
Nov 17, 2015 | 26.06 | 26.09 | 25.69 | 25.78 | 121,770,600 | -0.11(-0.42%) |
Nov 16, 2015 | 25.25 | 25.90 | 25.17 | 25.89 | 167,606,224 | +0.42(+1.63%) |
Nov 13, 2015 | 26.12 | 26.20 | 25.46 | 25.47 | 202,053,344 | -0.77(-2.92%) |
Nov 12, 2015 | 26.36 | 26.49 | 26.22 | 26.24 | 143,334,432 | -0.09(-0.34%) |
Nov 11, 2015 | 26.39 | 26.62 | 26.12 | 26.33 | 199,361,824 | -0.15(-0.57%) |
Nov 10, 2015 | 26.51 | 26.77 | 26.32 | 26.48 | 260,529,568 | -0.86(-3.15%) |
Nov 09, 2015 | 27.43 | 27.62 | 27.22 | 27.34 | 149,265,984 | -0.11(-0.40%) |
Nov 06, 2015 | 27.46 | 27.62 | 27.35 | 27.45 | 145,731,360 | +0.03(+0.12%) |
Nov 05, 2015 | 27.63 | 27.82 | 27.25 | 27.42 | 174,271,792 | -0.13(-0.46%) |
Nov 04, 2015 | 27.80 | 27.95 | 27.46 | 27.54 | 198,635,024 | -0.13(-0.47%) |
Nov 03, 2015 | 27.27 | 27.88 | 27.25 | 27.67 | 201,497,248 | +0.31(+1.15%) |