Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.03 | 24.68 | 23.95 | 24.68 | 48,158,968 | +0.84(+3.50%) |
Jan 28, 2016 | 23.88 | 24.01 | 23.67 | 23.84 | 27,690,290 | +0.13(+0.54%) |
Jan 27, 2016 | 23.77 | 24.04 | 23.58 | 23.71 | 33,161,308 | -0.10(-0.43%) |
Jan 26, 2016 | 23.56 | 23.91 | 23.56 | 23.82 | 31,113,362 | +0.27(+1.15%) |
Jan 25, 2016 | 23.86 | 24.04 | 23.52 | 23.55 | 33,234,148 | -0.26(-1.09%) |
Jan 22, 2016 | 23.96 | 24.06 | 23.48 | 23.81 | 31,836,450 | +0.21(+0.89%) |
Jan 21, 2016 | 23.59 | 23.89 | 23.26 | 23.60 | 37,905,416 | +0.06(+0.24%) |
Jan 20, 2016 | 23.35 | 23.76 | 23.24 | 23.54 | 49,770,832 | -0.17(-0.70%) |
Jan 19, 2016 | 23.85 | 23.91 | 23.45 | 23.71 | 36,223,884 | +0.03(+0.13%) |
Jan 15, 2016 | 23.65 | 23.67 | 23.67 | 23.67 | 96,005,176 | -2.37(-9.10%) |
Jan 14, 2016 | 25.43 | 26.15 | 25.30 | 26.05 | 61,004,888 | +0.66(+2.60%) |
Jan 13, 2016 | 26.06 | 26.20 | 25.32 | 25.39 | 43,290,660 | -0.61(-2.36%) |
Jan 12, 2016 | 26.06 | 26.16 | 25.67 | 26.00 | 35,932,592 | +0.49(+1.93%) |
Jan 11, 2016 | 25.31 | 25.63 | 25.20 | 25.50 | 34,857,256 | +0.44(+1.75%) |
Jan 08, 2016 | 25.53 | 25.63 | 25.00 | 25.07 | 37,653,224 | -0.26(-1.04%) |
Jan 07, 2016 | 25.68 | 26.26 | 25.33 | 25.33 | 47,359,168 | -0.99(-3.75%) |
Jan 06, 2016 | 26.45 | 26.67 | 26.09 | 26.32 | 32,041,518 | -0.60(-2.22%) |
Jan 05, 2016 | 27.02 | 27.05 | 26.67 | 26.91 | 20,978,726 | -0.13(-0.47%) |
Jan 04, 2016 | 26.95 | 27.06 | 26.62 | 27.04 | 35,045,836 | -0.37(-1.34%) |
Dec 31, 2015 | 27.70 | 27.41 | 27.41 | 27.41 | 18,524,644 | -0.43(-1.54%) |
Dec 30, 2015 | 28.15 | 28.20 | 27.80 | 27.84 | 14,538,422 | -0.36(-1.27%) |
Dec 29, 2015 | 27.85 | 28.31 | 27.85 | 28.19 | 17,834,822 | +0.41(+1.46%) |
Dec 28, 2015 | 27.80 | 27.84 | 27.50 | 27.79 | 11,878,276 | -0.04(-0.14%) |
Dec 24, 2015 | 27.90 | 27.83 | 27.83 | 27.83 | 7,408,751 | -0.02(-0.06%) |
Dec 23, 2015 | 27.80 | 27.88 | 27.67 | 27.84 | 15,746,118 | +0.21(+0.78%) |
Dec 22, 2015 | 27.33 | 27.66 | 27.26 | 27.63 | 23,130,350 | +0.39(+1.43%) |
Dec 21, 2015 | 27.14 | 27.29 | 26.90 | 27.24 | 22,634,878 | +0.30(+1.11%) |
Dec 18, 2015 | 27.63 | 27.64 | 26.94 | 26.94 | 51,961,864 | -0.83(-2.99%) |
Dec 17, 2015 | 28.10 | 28.14 | 27.65 | 27.77 | 31,376,122 | -0.31(-1.10%) |
Dec 16, 2015 | 28.13 | 28.22 | 27.66 | 28.08 | 29,230,554 | +0.10(+0.34%) |
Dec 15, 2015 | 27.56 | 28.12 | 27.55 | 27.99 | 30,627,418 | +0.56(+2.06%) |
Dec 14, 2015 | 27.35 | 27.43 | 26.95 | 27.42 | 24,542,514 | +0.16(+0.58%) |
Dec 11, 2015 | 27.29 | 27.56 | 27.21 | 27.26 | 26,713,924 | -0.40(-1.44%) |
Dec 10, 2015 | 27.72 | 27.89 | 27.57 | 27.66 | 21,873,288 | -0.03(-0.11%) |
Dec 09, 2015 | 27.75 | 28.02 | 27.45 | 27.69 | 28,343,270 | +0.05(+0.17%) |
Dec 08, 2015 | 27.58 | 27.80 | 27.38 | 27.64 | 16,819,252 | -0.19(-0.67%) |
Dec 07, 2015 | 27.68 | 27.98 | 27.66 | 27.83 | 22,285,952 | +0.04(+0.14%) |
Dec 04, 2015 | 27.14 | 27.86 | 27.05 | 27.79 | 31,301,584 | +0.71(+2.63%) |
Dec 03, 2015 | 27.82 | 27.84 | 27.05 | 27.08 | 37,875,956 | -0.63(-2.27%) |
Dec 02, 2015 | 27.91 | 28.17 | 27.69 | 27.71 | 23,459,770 | -0.21(-0.74%) |
Dec 01, 2015 | 27.84 | 28.00 | 27.61 | 27.91 | 29,614,080 | +0.25(+0.92%) |
Nov 30, 2015 | 27.49 | 27.76 | 27.39 | 27.66 | 27,371,210 | +0.25(+0.90%) |
Nov 27, 2015 | 27.48 | 27.59 | 27.37 | 27.41 | 8,322,692 | +0.01(+0.03%) |
Nov 25, 2015 | 27.25 | 27.41 | 27.41 | 27.41 | 22,550,572 | +0.07(+0.26%) |
Nov 24, 2015 | 27.31 | 27.40 | 26.97 | 27.33 | 26,914,060 | -0.10(-0.35%) |
Nov 23, 2015 | 27.57 | 27.72 | 27.37 | 27.43 | 25,331,348 | -0.14(-0.52%) |
Nov 20, 2015 | 27.43 | 28.07 | 27.43 | 27.57 | 51,711,860 | +0.29(+1.05%) |
Nov 19, 2015 | 26.43 | 27.63 | 26.36 | 27.29 | 57,045,672 | +0.91(+3.44%) |
Nov 18, 2015 | 26.04 | 26.44 | 25.95 | 26.38 | 23,391,420 | +0.41(+1.59%) |
Nov 17, 2015 | 25.58 | 26.16 | 25.46 | 25.97 | 28,451,432 | +0.43(+1.68%) |
Nov 16, 2015 | 25.53 | 25.66 | 25.40 | 25.54 | 37,584,740 | -0.01(-0.03%) |
Nov 13, 2015 | 25.67 | 25.76 | 25.42 | 25.54 | 29,758,164 | -0.23(-0.90%) |
Nov 12, 2015 | 26.02 | 26.19 | 25.77 | 25.77 | 29,240,924 | -0.37(-1.40%) |
Nov 11, 2015 | 26.38 | 26.55 | 26.09 | 26.14 | 24,970,326 | -0.28(-1.05%) |
Nov 10, 2015 | 26.39 | 26.47 | 26.10 | 26.42 | 28,222,696 | -0.11(-0.42%) |
Nov 09, 2015 | 26.73 | 26.91 | 26.32 | 26.53 | 30,380,712 | -0.39(-1.45%) |
Nov 06, 2015 | 26.99 | 27.02 | 26.58 | 26.92 | 29,793,962 | -0.13(-0.47%) |
Nov 05, 2015 | 27.13 | 27.21 | 26.83 | 27.05 | 20,723,282 | -0.12(-0.44%) |
Nov 04, 2015 | 27.26 | 27.26 | 26.97 | 27.17 | 26,098,652 | +0.06(+0.24%) |
Nov 03, 2015 | 26.86 | 27.18 | 26.84 | 27.10 | 22,957,536 | +0.16(+0.59%) |