Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.27 | 25.70 | 25.24 | 25.68 | 97,595,096 | +0.81(+3.24%) |
Jan 28, 2016 | 24.96 | 25.01 | 24.66 | 24.87 | 100,858,448 | +0.39(+1.58%) |
Jan 27, 2016 | 24.56 | 24.83 | 24.32 | 24.48 | 88,122,448 | -0.08(-0.34%) |
Jan 26, 2016 | 24.35 | 24.61 | 24.30 | 24.57 | 71,457,744 | +0.36(+1.47%) |
Jan 25, 2016 | 24.47 | 24.57 | 24.20 | 24.21 | 70,985,352 | -0.42(-1.72%) |
Jan 22, 2016 | 24.58 | 24.64 | 24.41 | 24.64 | 90,347,800 | +0.81(+3.42%) |
Jan 21, 2016 | 23.72 | 24.13 | 23.54 | 23.82 | 97,442,760 | +0.09(+0.39%) |
Jan 20, 2016 | 23.66 | 23.90 | 23.19 | 23.73 | 122,870,408 | -0.53(-2.18%) |
Jan 19, 2016 | 24.53 | 24.56 | 24.07 | 24.26 | 94,667,568 | +0.36(+1.49%) |
Jan 15, 2016 | 23.91 | 23.90 | 23.90 | 23.90 | 139,979,248 | -0.99(-3.97%) |
Jan 14, 2016 | 24.59 | 24.98 | 24.41 | 24.89 | 78,005,760 | +0.32(+1.30%) |
Jan 13, 2016 | 25.11 | 25.20 | 24.51 | 24.57 | 85,465,184 | -0.26(-1.05%) |
Jan 12, 2016 | 24.95 | 25.07 | 24.65 | 24.83 | 73,048,408 | +0.05(+0.20%) |
Jan 11, 2016 | 25.02 | 25.04 | 24.55 | 24.78 | 66,940,060 | -0.01(-0.03%) |
Jan 08, 2016 | 25.22 | 25.31 | 24.78 | 24.79 | 87,539,816 | -0.27(-1.07%) |
Jan 07, 2016 | 25.19 | 25.54 | 25.04 | 25.06 | 105,928,872 | -0.80(-3.08%) |
Jan 06, 2016 | 25.86 | 26.03 | 25.75 | 25.85 | 78,380,912 | -0.50(-1.91%) |
Jan 05, 2016 | 26.42 | 26.46 | 26.29 | 26.36 | 68,783,512 | +0.06(+0.22%) |
Jan 04, 2016 | 26.33 | 26.36 | 26.08 | 26.30 | 99,399,056 | -0.74(-2.73%) |
Dec 31, 2015 | 27.12 | 27.04 | 27.04 | 27.04 | 52,604,708 | -0.08(-0.31%) |
Dec 30, 2015 | 27.28 | 27.32 | 27.10 | 27.12 | 61,099,260 | -0.43(-1.55%) |
Dec 29, 2015 | 27.60 | 27.66 | 27.52 | 27.55 | 52,303,232 | +0.03(+0.09%) |
Dec 28, 2015 | 27.50 | 27.54 | 27.41 | 27.52 | 45,595,996 | -0.19(-0.70%) |
Dec 24, 2015 | 27.66 | 27.72 | 27.72 | 27.72 | 25,636,056 | -0.10(-0.36%) |
Dec 23, 2015 | 27.64 | 27.84 | 27.63 | 27.82 | 56,417,160 | +0.39(+1.41%) |
Dec 22, 2015 | 27.22 | 27.45 | 27.19 | 27.43 | 59,128,352 | +0.22(+0.80%) |
Dec 21, 2015 | 27.26 | 27.29 | 27.02 | 27.21 | 76,198,984 | +0.21(+0.78%) |
Dec 18, 2015 | 27.10 | 27.18 | 26.95 | 27.00 | 117,125,240 | -0.09(-0.34%) |
Dec 17, 2015 | 27.47 | 27.49 | 27.09 | 27.09 | 113,228,440 | -0.36(-1.30%) |
Dec 16, 2015 | 27.13 | 27.59 | 27.01 | 27.45 | 126,954,536 | +0.53(+1.97%) |
Dec 15, 2015 | 26.85 | 27.02 | 26.84 | 26.92 | 94,460,144 | +0.41(+1.53%) |
Dec 14, 2015 | 26.37 | 26.53 | 26.13 | 26.52 | 101,281,488 | +0.42(+1.62%) |
Dec 11, 2015 | 26.29 | 26.32 | 26.05 | 26.09 | 108,585,408 | -0.75(-2.80%) |
Dec 10, 2015 | 26.95 | 27.06 | 26.79 | 26.85 | 71,676,168 | -0.18(-0.68%) |
Dec 09, 2015 | 27.17 | 27.45 | 26.97 | 27.03 | 80,310,192 | -0.22(-0.82%) |
Dec 08, 2015 | 27.00 | 27.28 | 26.93 | 27.25 | 86,272,800 | -0.30(-1.10%) |
Dec 07, 2015 | 27.76 | 27.77 | 27.48 | 27.55 | 57,569,512 | -0.47(-1.66%) |
Dec 04, 2015 | 27.60 | 28.07 | 27.60 | 28.02 | 96,144,184 | +0.19(+0.68%) |
Dec 03, 2015 | 28.09 | 28.11 | 27.72 | 27.83 | 63,711,140 | -0.16(-0.56%) |
Dec 02, 2015 | 28.16 | 28.20 | 27.87 | 27.99 | 71,447,592 | -0.34(-1.20%) |
Dec 01, 2015 | 28.25 | 28.37 | 28.19 | 28.33 | 68,547,112 | +0.21(+0.76%) |
Nov 30, 2015 | 28.00 | 28.14 | 27.93 | 28.11 | 110,192,264 | +0.04(+0.15%) |
Nov 27, 2015 | 28.32 | 28.33 | 28.04 | 28.07 | 66,280,036 | -0.63(-2.19%) |
Nov 25, 2015 | 28.74 | 28.70 | 28.70 | 28.70 | 45,871,628 | -0.22(-0.77%) |
Nov 24, 2015 | 28.58 | 28.97 | 28.55 | 28.92 | 74,986,024 | +0.15(+0.52%) |
Nov 23, 2015 | 28.92 | 28.98 | 28.75 | 28.77 | 66,926,824 | -0.27(-0.94%) |
Nov 20, 2015 | 29.04 | 29.20 | 28.96 | 29.05 | 88,413,112 | +0.29(+1.01%) |
Nov 19, 2015 | 28.68 | 28.83 | 28.63 | 28.76 | 83,397,072 | +0.26(+0.90%) |
Nov 18, 2015 | 28.16 | 28.53 | 28.14 | 28.50 | 58,236,188 | +0.31(+1.08%) |
Nov 17, 2015 | 28.32 | 28.36 | 28.14 | 28.19 | 70,668,720 | -0.08(-0.29%) |
Nov 16, 2015 | 27.82 | 28.29 | 27.77 | 28.28 | 74,838,256 | +0.54(+1.94%) |
Nov 13, 2015 | 27.93 | 27.96 | 27.66 | 27.74 | 87,112,640 | -0.39(-1.38%) |
Nov 12, 2015 | 28.28 | 28.47 | 28.10 | 28.13 | 64,200,936 | -0.27(-0.96%) |
Nov 11, 2015 | 28.57 | 28.57 | 28.35 | 28.40 | 41,629,556 | +0.06(+0.20%) |
Nov 10, 2015 | 28.34 | 28.41 | 28.22 | 28.34 | 65,140,488 | -0.12(-0.44%) |
Nov 09, 2015 | 28.77 | 28.87 | 28.40 | 28.47 | 92,434,840 | -0.73(-2.49%) |
Nov 06, 2015 | 28.96 | 29.24 | 28.80 | 29.20 | 79,253,888 | -0.41(-1.40%) |
Nov 05, 2015 | 29.53 | 29.71 | 29.42 | 29.61 | 52,358,176 | +0.05(+0.17%) |
Nov 04, 2015 | 29.98 | 30.00 | 29.47 | 29.56 | 83,723,280 | -0.24(-0.80%) |
Nov 03, 2015 | 29.33 | 29.91 | 29.32 | 29.80 | 82,618,664 | +0.39(+1.32%) |