Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.11 | 25.40 | 25.03 | 25.37 | 38,496,568 | +0.80(+3.24%) |
Jan 28, 2016 | 24.71 | 24.80 | 24.37 | 24.58 | 38,156,692 | +0.36(+1.48%) |
Jan 27, 2016 | 24.32 | 24.68 | 24.11 | 24.22 | 44,301,748 | -0.34(-1.39%) |
Jan 26, 2016 | 24.28 | 24.63 | 24.28 | 24.56 | 28,961,390 | +0.17(+0.72%) |
Jan 25, 2016 | 24.68 | 24.75 | 24.38 | 24.39 | 37,028,652 | -0.61(-2.42%) |
Jan 22, 2016 | 24.87 | 25.00 | 24.71 | 24.99 | 43,966,652 | +0.87(+3.61%) |
Jan 21, 2016 | 23.94 | 24.44 | 23.79 | 24.12 | 47,335,988 | +0.16(+0.68%) |
Jan 20, 2016 | 23.89 | 24.24 | 23.43 | 23.96 | 60,947,540 | -0.88(-3.54%) |
Jan 19, 2016 | 25.10 | 25.11 | 24.58 | 24.84 | 47,718,388 | +0.61(+2.50%) |
Jan 15, 2016 | 24.11 | 24.23 | 24.23 | 24.23 | 78,830,304 | -1.19(-4.69%) |
Jan 14, 2016 | 25.04 | 25.50 | 24.80 | 25.42 | 45,123,580 | +0.36(+1.43%) |
Jan 13, 2016 | 25.63 | 25.71 | 24.94 | 25.06 | 41,320,940 | -0.47(-1.85%) |
Jan 12, 2016 | 25.68 | 25.82 | 25.35 | 25.54 | 36,914,932 | -0.04(-0.16%) |
Jan 11, 2016 | 25.76 | 25.85 | 25.30 | 25.58 | 49,213,416 | -0.14(-0.54%) |
Jan 08, 2016 | 26.24 | 26.27 | 25.70 | 25.72 | 59,323,728 | -0.27(-1.03%) |
Jan 07, 2016 | 26.15 | 26.67 | 25.98 | 25.98 | 67,210,872 | -1.03(-3.82%) |
Jan 06, 2016 | 26.99 | 27.20 | 26.89 | 27.02 | 32,268,914 | -0.60(-2.18%) |
Jan 05, 2016 | 27.64 | 27.69 | 27.48 | 27.62 | 31,187,432 | -0.15(-0.56%) |
Jan 04, 2016 | 27.76 | 27.83 | 27.45 | 27.77 | 48,038,708 | -0.93(-3.23%) |
Dec 31, 2015 | 28.70 | 28.70 | 28.70 | 28.70 | 17,000,256 | -0.10(-0.34%) |
Dec 30, 2015 | 28.92 | 29.01 | 28.77 | 28.80 | 16,819,900 | -0.47(-1.61%) |
Dec 29, 2015 | 29.37 | 29.39 | 29.18 | 29.27 | 15,588,086 | +0.10(+0.33%) |
Dec 28, 2015 | 29.07 | 29.25 | 29.02 | 29.17 | 21,112,908 | -0.48(-1.62%) |
Dec 24, 2015 | 29.59 | 29.65 | 29.65 | 29.65 | 8,247,072 | -0.07(-0.23%) |
Dec 23, 2015 | 29.49 | 29.73 | 29.46 | 29.72 | 27,527,168 | +0.58(+2.00%) |
Dec 22, 2015 | 28.93 | 29.20 | 28.85 | 29.14 | 22,543,552 | +0.05(+0.17%) |
Dec 21, 2015 | 29.12 | 29.17 | 28.82 | 29.09 | 39,980,920 | +0.30(+1.04%) |
Dec 18, 2015 | 28.71 | 28.96 | 28.55 | 28.79 | 58,013,052 | +0.27(+0.96%) |
Dec 17, 2015 | 28.96 | 28.96 | 28.48 | 28.52 | 38,039,908 | -0.35(-1.21%) |
Dec 16, 2015 | 28.79 | 29.04 | 28.40 | 28.87 | 34,091,124 | +0.50(+1.77%) |
Dec 15, 2015 | 28.31 | 28.54 | 28.30 | 28.36 | 43,922,472 | +0.48(+1.71%) |
Dec 14, 2015 | 27.77 | 27.93 | 27.46 | 27.89 | 39,215,508 | +0.41(+1.48%) |
Dec 11, 2015 | 27.67 | 27.77 | 27.44 | 27.48 | 43,833,216 | -0.79(-2.79%) |
Dec 10, 2015 | 28.34 | 28.51 | 28.15 | 28.27 | 36,367,524 | -0.27(-0.95%) |
Dec 09, 2015 | 28.60 | 28.96 | 28.44 | 28.54 | 34,134,712 | -0.30(-1.05%) |
Dec 08, 2015 | 28.56 | 28.87 | 28.46 | 28.84 | 35,398,972 | -0.45(-1.52%) |
Dec 07, 2015 | 29.41 | 29.45 | 29.11 | 29.29 | 28,940,448 | -0.45(-1.50%) |
Dec 04, 2015 | 29.35 | 29.83 | 29.35 | 29.73 | 25,473,614 | +0.25(+0.86%) |
Dec 03, 2015 | 29.79 | 29.81 | 29.32 | 29.48 | 25,482,206 | -0.21(-0.72%) |
Dec 02, 2015 | 30.00 | 30.01 | 29.60 | 29.69 | 24,460,168 | -0.25(-0.85%) |
Dec 01, 2015 | 29.84 | 29.98 | 29.80 | 29.95 | 22,118,016 | +0.14(+0.48%) |
Nov 30, 2015 | 29.33 | 29.80 | 29.29 | 29.80 | 58,519,948 | +0.41(+1.41%) |
Nov 27, 2015 | 29.45 | 29.53 | 29.29 | 29.39 | 25,667,170 | -0.83(-2.74%) |
Nov 25, 2015 | 30.22 | 30.22 | 30.22 | 30.22 | 16,004,320 | -0.07(-0.24%) |
Nov 24, 2015 | 29.86 | 30.41 | 29.84 | 30.29 | 26,674,516 | +0.01(+0.03%) |
Nov 23, 2015 | 30.39 | 30.45 | 30.21 | 30.28 | 20,783,024 | -0.33(-1.09%) |
Nov 20, 2015 | 30.48 | 30.71 | 30.48 | 30.62 | 32,870,514 | +0.51(+1.69%) |
Nov 19, 2015 | 30.13 | 30.28 | 30.04 | 30.11 | 19,608,054 | +0.04(+0.13%) |
Nov 18, 2015 | 29.76 | 30.07 | 29.73 | 30.07 | 24,389,232 | +0.21(+0.69%) |
Nov 17, 2015 | 29.99 | 30.07 | 29.77 | 29.86 | 26,507,796 | -0.14(-0.45%) |
Nov 16, 2015 | 29.56 | 30.05 | 29.53 | 30.00 | 30,280,008 | +0.45(+1.51%) |
Nov 13, 2015 | 29.71 | 29.72 | 29.36 | 29.55 | 46,263,612 | -0.60(-2.01%) |
Nov 12, 2015 | 30.43 | 30.51 | 30.11 | 30.15 | 27,655,782 | -0.02(-0.08%) |
Nov 11, 2015 | 30.36 | 30.42 | 30.11 | 30.18 | 14,805,398 | +0.01(+0.03%) |
Nov 10, 2015 | 30.29 | 30.29 | 30.05 | 30.17 | 24,460,518 | -0.21(-0.68%) |
Nov 09, 2015 | 30.74 | 30.79 | 30.26 | 30.38 | 37,323,668 | -0.62(-2.00%) |
Nov 06, 2015 | 30.83 | 31.07 | 30.63 | 31.00 | 24,914,364 | -0.29(-0.92%) |
Nov 05, 2015 | 31.30 | 31.47 | 31.17 | 31.28 | 20,106,542 | +0.15(+0.49%) |
Nov 04, 2015 | 31.48 | 31.52 | 31.01 | 31.13 | 26,714,948 | +0.39(+1.27%) |
Nov 03, 2015 | 30.45 | 30.90 | 30.43 | 30.74 | 24,973,262 | +0.03(+0.10%) |