Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.19 | 25.49 | 25.12 | 25.46 | 38,361,436 | +0.80(+3.24%) |
Jan 28, 2016 | 24.79 | 24.88 | 24.45 | 24.66 | 38,022,756 | +0.36(+1.48%) |
Jan 27, 2016 | 24.40 | 24.77 | 24.19 | 24.30 | 44,146,244 | -0.34(-1.39%) |
Jan 26, 2016 | 24.37 | 24.71 | 24.36 | 24.65 | 28,859,730 | +0.18(+0.72%) |
Jan 25, 2016 | 24.77 | 24.83 | 24.47 | 24.47 | 36,898,676 | -0.61(-2.42%) |
Jan 22, 2016 | 24.96 | 25.09 | 24.79 | 25.08 | 43,812,324 | +0.87(+3.61%) |
Jan 21, 2016 | 24.03 | 24.52 | 23.87 | 24.21 | 47,169,832 | +0.16(+0.68%) |
Jan 20, 2016 | 23.97 | 24.33 | 23.51 | 24.04 | 60,733,604 | -0.88(-3.54%) |
Jan 19, 2016 | 25.19 | 25.19 | 24.67 | 24.92 | 47,550,888 | +0.61(+2.50%) |
Jan 15, 2016 | 24.19 | 24.32 | 24.32 | 24.32 | 78,553,592 | -1.20(-4.69%) |
Jan 14, 2016 | 25.13 | 25.59 | 24.89 | 25.51 | 44,965,188 | +0.36(+1.43%) |
Jan 13, 2016 | 25.72 | 25.80 | 25.03 | 25.15 | 41,175,896 | -0.47(-1.85%) |
Jan 12, 2016 | 25.77 | 25.91 | 25.44 | 25.63 | 36,785,356 | -0.04(-0.16%) |
Jan 11, 2016 | 25.85 | 25.94 | 25.39 | 25.67 | 49,040,668 | -0.14(-0.54%) |
Jan 08, 2016 | 26.33 | 26.36 | 25.79 | 25.81 | 59,115,492 | -0.27(-1.03%) |
Jan 07, 2016 | 26.25 | 26.77 | 26.07 | 26.08 | 66,974,948 | -1.04(-3.82%) |
Jan 06, 2016 | 27.09 | 27.30 | 26.99 | 27.11 | 32,155,646 | -0.60(-2.18%) |
Jan 05, 2016 | 27.74 | 27.79 | 27.57 | 27.72 | 31,077,960 | -0.16(-0.56%) |
Jan 04, 2016 | 27.86 | 27.93 | 27.54 | 27.87 | 47,870,084 | -0.93(-3.23%) |
Dec 31, 2015 | 28.80 | 28.80 | 28.80 | 28.80 | 16,940,582 | -0.10(-0.34%) |
Dec 30, 2015 | 29.02 | 29.11 | 28.87 | 28.90 | 16,760,859 | -0.47(-1.61%) |
Dec 29, 2015 | 29.47 | 29.49 | 29.28 | 29.37 | 15,533,369 | +0.10(+0.33%) |
Dec 28, 2015 | 29.17 | 29.36 | 29.12 | 29.27 | 21,038,798 | -0.48(-1.62%) |
Dec 24, 2015 | 29.69 | 29.76 | 29.76 | 29.76 | 8,218,123 | -0.07(-0.23%) |
Dec 23, 2015 | 29.59 | 29.84 | 29.57 | 29.83 | 27,430,544 | +0.58(+2.00%) |
Dec 22, 2015 | 29.03 | 29.30 | 28.95 | 29.24 | 22,464,420 | +0.05(+0.17%) |
Dec 21, 2015 | 29.23 | 29.27 | 28.92 | 29.19 | 39,840,580 | +0.30(+1.04%) |
Dec 18, 2015 | 28.81 | 29.06 | 28.66 | 28.89 | 57,809,420 | +0.28(+0.96%) |
Dec 17, 2015 | 29.06 | 29.06 | 28.58 | 28.62 | 37,906,384 | -0.35(-1.21%) |
Dec 16, 2015 | 28.89 | 29.14 | 28.50 | 28.97 | 33,971,460 | +0.50(+1.77%) |
Dec 15, 2015 | 28.41 | 28.64 | 28.40 | 28.46 | 43,768,296 | +0.48(+1.71%) |
Dec 14, 2015 | 27.87 | 28.02 | 27.56 | 27.98 | 39,077,856 | +0.41(+1.48%) |
Dec 11, 2015 | 27.77 | 27.86 | 27.53 | 27.58 | 43,679,356 | -0.79(-2.79%) |
Dec 10, 2015 | 28.44 | 28.61 | 28.25 | 28.37 | 36,239,868 | -0.27(-0.95%) |
Dec 09, 2015 | 28.70 | 29.06 | 28.54 | 28.64 | 34,014,896 | -0.30(-1.05%) |
Dec 08, 2015 | 28.66 | 28.97 | 28.56 | 28.94 | 35,274,720 | -0.45(-1.52%) |
Dec 07, 2015 | 29.52 | 29.56 | 29.21 | 29.39 | 28,838,864 | -0.45(-1.50%) |
Dec 04, 2015 | 29.45 | 29.93 | 29.45 | 29.84 | 25,384,198 | +0.26(+0.86%) |
Dec 03, 2015 | 29.89 | 29.92 | 29.43 | 29.58 | 25,392,760 | -0.22(-0.72%) |
Dec 02, 2015 | 30.11 | 30.12 | 29.70 | 29.80 | 24,374,310 | -0.26(-0.85%) |
Dec 01, 2015 | 29.95 | 30.08 | 29.91 | 30.05 | 22,040,378 | +0.14(+0.48%) |
Nov 30, 2015 | 29.43 | 29.91 | 29.39 | 29.91 | 58,314,536 | +0.42(+1.41%) |
Nov 27, 2015 | 29.55 | 29.63 | 29.40 | 29.49 | 25,577,076 | -0.83(-2.74%) |
Nov 25, 2015 | 30.32 | 30.32 | 30.32 | 30.32 | 15,948,143 | -0.07(-0.24%) |
Nov 24, 2015 | 29.97 | 30.52 | 29.95 | 30.40 | 26,580,886 | +0.01(+0.03%) |
Nov 23, 2015 | 30.50 | 30.56 | 30.32 | 30.39 | 20,710,074 | -0.34(-1.09%) |
Nov 20, 2015 | 30.59 | 30.82 | 30.59 | 30.72 | 32,755,136 | +0.51(+1.69%) |
Nov 19, 2015 | 30.24 | 30.39 | 30.14 | 30.21 | 19,539,228 | +0.04(+0.13%) |
Nov 18, 2015 | 29.87 | 30.18 | 29.84 | 30.17 | 24,303,622 | +0.21(+0.69%) |
Nov 17, 2015 | 30.09 | 30.18 | 29.88 | 29.97 | 26,414,752 | -0.14(-0.45%) |
Nov 16, 2015 | 29.66 | 30.16 | 29.63 | 30.10 | 30,173,722 | +0.45(+1.51%) |
Nov 13, 2015 | 29.81 | 29.82 | 29.46 | 29.65 | 46,101,220 | -0.61(-2.01%) |
Nov 12, 2015 | 30.53 | 30.62 | 30.22 | 30.26 | 27,558,708 | -0.02(-0.08%) |
Nov 11, 2015 | 30.47 | 30.52 | 30.21 | 30.28 | 14,753,430 | +0.01(+0.03%) |
Nov 10, 2015 | 30.40 | 30.40 | 30.16 | 30.28 | 24,374,658 | -0.21(-0.68%) |
Nov 09, 2015 | 30.84 | 30.90 | 30.36 | 30.48 | 37,192,660 | -0.62(-2.00%) |
Nov 06, 2015 | 30.94 | 31.18 | 30.74 | 31.11 | 24,826,912 | -0.29(-0.92%) |
Nov 05, 2015 | 31.41 | 31.58 | 31.27 | 31.39 | 20,035,966 | +0.15(+0.49%) |
Nov 04, 2015 | 31.59 | 31.63 | 31.12 | 31.24 | 26,621,176 | +0.39(+1.27%) |
Nov 03, 2015 | 30.56 | 31.01 | 30.54 | 30.85 | 24,885,604 | +0.03(+0.10%) |