Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.23 | 23.83 | 23.83 | 23.83 | 180,686,416 | -0.47(-1.92%) |
Dec 30, 2015 | 24.59 | 24.61 | 24.27 | 24.30 | 111,305,992 | -0.32(-1.31%) |
Dec 29, 2015 | 24.22 | 24.78 | 24.22 | 24.62 | 136,551,040 | +0.43(+1.80%) |
Dec 28, 2015 | 24.36 | 24.38 | 24.04 | 24.19 | 117,888,592 | -0.27(-1.12%) |
Dec 24, 2015 | 24.68 | 24.46 | 24.46 | 24.46 | 60,048,908 | -0.13(-0.53%) |
Dec 23, 2015 | 24.29 | 24.65 | 24.27 | 24.59 | 144,159,552 | +0.31(+1.29%) |
Dec 22, 2015 | 24.32 | 24.39 | 24.10 | 24.28 | 144,678,912 | -0.02(-0.09%) |
Dec 21, 2015 | 24.29 | 24.31 | 23.90 | 24.30 | 210,087,184 | +0.29(+1.23%) |
Dec 18, 2015 | 24.66 | 24.80 | 23.96 | 24.01 | 425,979,616 | -0.67(-2.71%) |
Dec 17, 2015 | 25.36 | 25.42 | 24.68 | 24.68 | 197,341,056 | -0.53(-2.12%) |
Dec 16, 2015 | 25.15 | 25.36 | 24.64 | 25.21 | 248,237,296 | +0.19(+0.77%) |
Dec 15, 2015 | 25.35 | 25.54 | 24.99 | 25.02 | 235,342,816 | -0.45(-1.77%) |
Dec 14, 2015 | 25.40 | 25.51 | 24.86 | 25.47 | 286,900,064 | -0.16(-0.62%) |
Dec 11, 2015 | 26.08 | 26.13 | 25.55 | 25.63 | 207,069,568 | -0.68(-2.57%) |
Dec 10, 2015 | 26.27 | 26.48 | 26.15 | 26.30 | 128,939,200 | +0.12(+0.48%) |
Dec 09, 2015 | 26.64 | 26.65 | 26.06 | 26.18 | 204,632,432 | -0.59(-2.21%) |
Dec 08, 2015 | 26.61 | 26.85 | 26.46 | 26.77 | 151,429,104 | -0.01(-0.04%) |
Dec 07, 2015 | 26.94 | 27.14 | 26.68 | 26.78 | 141,647,184 | -0.17(-0.63%) |
Dec 04, 2015 | 26.10 | 27.00 | 26.06 | 26.95 | 255,168,128 | +0.87(+3.32%) |
Dec 03, 2015 | 26.39 | 26.44 | 25.86 | 26.08 | 183,468,288 | -0.24(-0.93%) |
Dec 02, 2015 | 26.57 | 26.74 | 26.28 | 26.33 | 147,327,904 | -0.24(-0.90%) |
Dec 01, 2015 | 26.89 | 26.90 | 26.46 | 26.57 | 153,770,240 | -0.22(-0.81%) |
Nov 30, 2015 | 26.72 | 27.04 | 26.66 | 26.79 | 172,815,472 | +0.11(+0.42%) |
Nov 27, 2015 | 26.78 | 26.81 | 26.63 | 26.68 | 57,618,744 | -0.05(-0.19%) |
Nov 25, 2015 | 26.99 | 26.73 | 26.73 | 26.73 | 94,459,984 | -0.19(-0.72%) |
Nov 24, 2015 | 26.57 | 27.02 | 26.52 | 26.92 | 188,882,160 | +0.26(+0.96%) |
Nov 23, 2015 | 27.01 | 27.11 | 26.57 | 26.66 | 143,344,320 | -0.35(-1.30%) |
Nov 20, 2015 | 26.99 | 27.15 | 26.91 | 27.01 | 151,426,656 | +0.12(+0.44%) |
Nov 19, 2015 | 26.64 | 27.11 | 26.44 | 26.89 | 191,054,256 | +0.34(+1.27%) |
Nov 18, 2015 | 26.21 | 26.60 | 26.15 | 26.56 | 205,820,496 | +0.82(+3.17%) |
Nov 17, 2015 | 26.02 | 26.05 | 25.66 | 25.74 | 121,935,760 | -0.11(-0.42%) |
Nov 16, 2015 | 25.22 | 25.87 | 25.13 | 25.85 | 167,833,552 | +0.42(+1.63%) |
Nov 13, 2015 | 26.08 | 26.17 | 25.42 | 25.44 | 202,327,392 | -0.77(-2.92%) |
Nov 12, 2015 | 26.32 | 26.45 | 26.19 | 26.20 | 143,528,848 | -0.09(-0.34%) |
Nov 11, 2015 | 26.35 | 26.59 | 26.09 | 26.29 | 199,632,224 | -0.15(-0.57%) |
Nov 10, 2015 | 26.47 | 26.73 | 26.28 | 26.44 | 260,882,928 | -0.86(-3.15%) |
Nov 09, 2015 | 27.39 | 27.58 | 27.18 | 27.30 | 149,468,432 | -0.11(-0.40%) |
Nov 06, 2015 | 27.42 | 27.58 | 27.31 | 27.41 | 145,929,024 | +0.03(+0.12%) |
Nov 05, 2015 | 27.59 | 27.78 | 27.21 | 27.38 | 174,508,160 | -0.13(-0.46%) |
Nov 04, 2015 | 27.76 | 27.92 | 27.42 | 27.51 | 198,904,432 | -0.13(-0.46%) |
Nov 03, 2015 | 27.23 | 27.84 | 27.21 | 27.63 | 201,770,544 | +0.31(+1.15%) |
Nov 02, 2015 | 27.03 | 27.36 | 26.97 | 27.32 | 142,683,280 | +0.38(+1.41%) |
Oct 30, 2015 | 27.28 | 27.33 | 26.93 | 26.94 | 218,951,600 | -0.23(-0.85%) |
Oct 29, 2015 | 26.76 | 27.21 | 26.67 | 27.17 | 227,089,056 | +0.28(+1.06%) |
Oct 28, 2015 | 26.36 | 26.90 | 26.17 | 26.89 | 379,304,832 | +1.06(+4.12%) |
Oct 27, 2015 | 4.527 | 4.527 | 4.527 | 25.83 | 309,159,392 | -0.16(-0.63%) |
Oct 26, 2015 | 26.62 | 26.63 | 25.91 | 25.99 | 294,061,888 | -0.86(-3.19%) |
Oct 23, 2015 | 26.31 | 26.88 | 26.23 | 26.85 | 263,312,320 | +0.81(+3.10%) |
Oct 22, 2015 | 25.78 | 26.04 | 25.73 | 26.04 | 184,497,904 | +0.39(+1.53%) |
Oct 21, 2015 | 25.70 | 26.06 | 25.64 | 25.65 | 187,690,688 | -0.00(-0.01%) |
Oct 20, 2015 | 25.10 | 25.74 | 24.99 | 25.65 | 217,143,136 | +0.46(+1.83%) |
Oct 19, 2015 | 24.98 | 25.20 | 24.83 | 25.19 | 131,935,856 | +0.16(+0.62%) |
Oct 16, 2015 | 25.20 | 25.25 | 24.92 | 25.04 | 174,009,872 | -0.18(-0.73%) |
Oct 15, 2015 | 25.01 | 25.27 | 24.91 | 25.22 | 167,040,432 | +0.37(+1.50%) |
Oct 14, 2015 | 25.09 | 25.14 | 24.70 | 24.85 | 197,172,448 | -0.36(-1.41%) |
Oct 13, 2015 | 24.99 | 25.35 | 24.95 | 25.20 | 146,524,944 | +0.04(+0.17%) |
Oct 12, 2015 | 25.42 | 25.42 | 25.13 | 25.16 | 135,107,792 | -0.12(-0.46%) |
Oct 09, 2015 | 24.80 | 25.31 | 24.69 | 25.28 | 234,035,664 | +0.59(+2.39%) |
Oct 08, 2015 | 24.84 | 24.84 | 24.40 | 24.69 | 274,854,176 | -0.29(-1.16%) |
Oct 07, 2015 | 25.19 | 25.20 | 24.67 | 24.98 | 207,362,912 | -0.12(-0.48%) |
Oct 06, 2015 | 24.94 | 25.19 | 24.75 | 25.10 | 216,632,304 | +0.12(+0.48%) |
Oct 05, 2015 | 24.77 | 25.11 | 24.59 | 24.98 | 230,890,544 | +0.09(+0.36%) |
Oct 02, 2015 | 24.35 | 25.03 | 24.25 | 24.89 | 257,337,248 | +0.18(+0.73%) |