Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 27.06 | 27.40 | 27.00 | 27.36 | 142,490,016 | +0.38(+1.41%) |
Oct 30, 2015 | 27.32 | 27.37 | 26.97 | 26.98 | 218,655,024 | -0.23(-0.85%) |
Oct 29, 2015 | 26.80 | 27.25 | 26.70 | 27.21 | 226,781,472 | +0.28(+1.06%) |
Oct 28, 2015 | 26.40 | 26.93 | 26.20 | 26.93 | 378,791,040 | +1.07(+4.12%) |
Oct 27, 2015 | 4.533 | 4.533 | 4.533 | 25.86 | 308,740,640 | -0.16(-0.63%) |
Oct 26, 2015 | 26.66 | 26.67 | 25.95 | 26.03 | 293,663,584 | -0.86(-3.19%) |
Oct 23, 2015 | 26.35 | 26.92 | 26.26 | 26.88 | 262,955,664 | +0.81(+3.10%) |
Oct 22, 2015 | 25.81 | 26.08 | 25.76 | 26.08 | 184,248,000 | +0.39(+1.53%) |
Oct 21, 2015 | 25.74 | 26.09 | 25.67 | 25.68 | 187,436,464 | -0.00(-0.01%) |
Oct 20, 2015 | 25.14 | 25.78 | 25.02 | 25.69 | 216,849,008 | +0.46(+1.83%) |
Oct 19, 2015 | 25.02 | 25.23 | 24.86 | 25.23 | 131,757,144 | +0.16(+0.62%) |
Oct 16, 2015 | 25.24 | 25.29 | 24.95 | 25.07 | 173,774,176 | -0.19(-0.73%) |
Oct 15, 2015 | 25.04 | 25.31 | 24.95 | 25.25 | 166,814,176 | +0.37(+1.50%) |
Oct 14, 2015 | 25.13 | 25.18 | 24.74 | 24.88 | 196,905,392 | -0.36(-1.41%) |
Oct 13, 2015 | 25.02 | 25.39 | 24.99 | 25.24 | 146,326,464 | +0.04(+0.17%) |
Oct 12, 2015 | 25.45 | 25.46 | 25.16 | 25.20 | 134,924,784 | -0.12(-0.46%) |
Oct 09, 2015 | 24.83 | 25.35 | 24.72 | 25.31 | 233,718,672 | +0.59(+2.39%) |
Oct 08, 2015 | 24.88 | 24.88 | 24.43 | 24.72 | 274,481,888 | -0.29(-1.16%) |
Oct 07, 2015 | 25.23 | 25.23 | 24.70 | 25.01 | 207,082,032 | -0.12(-0.48%) |
Oct 06, 2015 | 24.98 | 25.23 | 24.78 | 25.13 | 216,338,880 | +0.12(+0.48%) |
Oct 05, 2015 | 24.81 | 25.14 | 24.63 | 25.01 | 230,577,808 | +0.09(+0.36%) |
Oct 02, 2015 | 24.39 | 25.06 | 24.28 | 24.92 | 256,988,688 | +0.18(+0.73%) |