Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.73 | 23.34 | 22.72 | 23.34 | 268,624,704 | +0.78(+3.45%) |
Jan 28, 2016 | 22.49 | 22.67 | 22.16 | 22.56 | 231,999,984 | +0.16(+0.72%) |
Jan 27, 2016 | 23.03 | 23.17 | 22.38 | 22.40 | 555,445,184 | -1.58(-6.57%) |
Jan 26, 2016 | 23.96 | 24.19 | 23.52 | 23.98 | 309,155,296 | +0.13(+0.55%) |
Jan 25, 2016 | 24.34 | 24.35 | 23.79 | 23.85 | 215,558,656 | -0.47(-1.95%) |
Jan 22, 2016 | 23.65 | 24.33 | 23.59 | 24.32 | 274,396,000 | +1.23(+5.32%) |
Jan 21, 2016 | 23.28 | 23.47 | 22.77 | 23.09 | 217,428,160 | -0.12(-0.51%) |
Jan 20, 2016 | 22.81 | 23.55 | 22.40 | 23.21 | 301,437,664 | +0.03(+0.13%) |
Jan 19, 2016 | 23.60 | 23.66 | 22.90 | 23.18 | 221,199,632 | -0.11(-0.48%) |
Jan 15, 2016 | 23.07 | 23.29 | 23.29 | 23.29 | 332,917,152 | -0.57(-2.40%) |
Jan 14, 2016 | 23.49 | 24.10 | 22.96 | 23.86 | 263,022,464 | +0.51(+2.19%) |
Jan 13, 2016 | 24.06 | 24.27 | 23.33 | 23.35 | 260,170,880 | -0.62(-2.57%) |
Jan 12, 2016 | 24.11 | 24.15 | 23.70 | 23.97 | 204,785,104 | +0.34(+1.45%) |
Jan 11, 2016 | 23.73 | 23.75 | 23.34 | 23.63 | 207,261,696 | +0.38(+1.62%) |
Jan 08, 2016 | 23.63 | 23.77 | 23.20 | 23.25 | 295,236,384 | +0.12(+0.53%) |
Jan 07, 2016 | 23.66 | 24.01 | 23.12 | 23.13 | 337,282,368 | -1.02(-4.22%) |
Jan 06, 2016 | 24.11 | 24.55 | 23.95 | 24.15 | 285,269,024 | -0.48(-1.96%) |
Jan 05, 2016 | 25.36 | 25.38 | 24.56 | 24.63 | 231,943,440 | -0.63(-2.51%) |
Jan 04, 2016 | 24.61 | 25.27 | 24.46 | 25.26 | 281,950,112 | +0.02(+0.09%) |
Dec 31, 2015 | 25.66 | 25.24 | 25.24 | 25.24 | 170,609,296 | -0.49(-1.92%) |
Dec 30, 2015 | 26.04 | 26.07 | 25.70 | 25.74 | 105,098,312 | -0.34(-1.31%) |
Dec 29, 2015 | 25.65 | 26.24 | 25.65 | 26.08 | 128,935,416 | +0.46(+1.80%) |
Dec 28, 2015 | 25.80 | 25.82 | 25.46 | 25.62 | 111,313,800 | -0.29(-1.12%) |
Dec 24, 2015 | 26.14 | 25.91 | 25.91 | 25.91 | 56,699,904 | -0.14(-0.53%) |
Dec 23, 2015 | 25.72 | 26.10 | 25.71 | 26.04 | 136,119,584 | +0.33(+1.29%) |
Dec 22, 2015 | 25.75 | 25.83 | 25.53 | 25.71 | 136,609,984 | -0.02(-0.09%) |
Dec 21, 2015 | 25.73 | 25.75 | 25.32 | 25.74 | 198,370,352 | +0.31(+1.23%) |
Dec 18, 2015 | 26.12 | 26.26 | 25.37 | 25.43 | 402,222,208 | -0.71(-2.71%) |
Dec 17, 2015 | 26.86 | 26.92 | 26.13 | 26.13 | 186,335,088 | -0.57(-2.12%) |
Dec 16, 2015 | 26.63 | 26.86 | 26.09 | 26.70 | 234,392,784 | +0.20(+0.77%) |
Dec 15, 2015 | 26.84 | 27.05 | 26.46 | 26.50 | 222,217,440 | -0.48(-1.77%) |
Dec 14, 2015 | 26.90 | 27.02 | 26.33 | 26.97 | 270,899,296 | -0.17(-0.62%) |
Dec 11, 2015 | 27.62 | 27.67 | 27.06 | 27.14 | 195,521,024 | -0.72(-2.57%) |
Dec 10, 2015 | 27.83 | 28.04 | 27.70 | 27.86 | 121,748,096 | +0.13(+0.48%) |
Dec 09, 2015 | 28.21 | 28.22 | 27.60 | 27.73 | 193,219,824 | -0.63(-2.21%) |
Dec 08, 2015 | 28.18 | 28.44 | 28.02 | 28.35 | 142,983,712 | -0.01(-0.04%) |
Dec 07, 2015 | 28.53 | 28.74 | 28.25 | 28.36 | 133,747,336 | -0.18(-0.63%) |
Dec 04, 2015 | 27.65 | 28.60 | 27.60 | 28.54 | 240,937,072 | +0.92(+3.32%) |
Dec 03, 2015 | 27.95 | 28.01 | 27.39 | 27.63 | 173,236,032 | -0.26(-0.93%) |
Dec 02, 2015 | 28.14 | 28.32 | 27.84 | 27.88 | 139,111,232 | -0.25(-0.90%) |
Dec 01, 2015 | 28.48 | 28.49 | 28.02 | 28.14 | 145,194,272 | -0.23(-0.81%) |
Nov 30, 2015 | 28.29 | 28.63 | 28.24 | 28.37 | 163,177,328 | +0.12(+0.42%) |
Nov 27, 2015 | 28.37 | 28.39 | 28.20 | 28.25 | 54,405,272 | -0.05(-0.19%) |
Nov 25, 2015 | 28.59 | 28.30 | 28.30 | 28.30 | 89,191,832 | -0.20(-0.72%) |
Nov 24, 2015 | 28.14 | 28.62 | 28.09 | 28.51 | 178,347,968 | +0.27(+0.96%) |
Nov 23, 2015 | 28.60 | 28.71 | 28.14 | 28.24 | 135,349,824 | -0.37(-1.30%) |
Nov 20, 2015 | 28.58 | 28.76 | 28.50 | 28.61 | 142,981,392 | +0.12(+0.44%) |
Nov 19, 2015 | 28.21 | 28.72 | 28.00 | 28.48 | 180,398,912 | +0.36(+1.27%) |
Nov 18, 2015 | 27.76 | 28.17 | 27.70 | 28.13 | 194,341,616 | +0.86(+3.17%) |
Nov 17, 2015 | 27.56 | 27.59 | 27.17 | 27.26 | 115,135,248 | -0.12(-0.42%) |
Nov 16, 2015 | 26.71 | 27.39 | 26.62 | 27.38 | 158,473,264 | +0.44(+1.63%) |
Nov 13, 2015 | 27.63 | 27.71 | 26.92 | 26.94 | 191,043,344 | -0.81(-2.92%) |
Nov 12, 2015 | 27.88 | 28.01 | 27.73 | 27.75 | 135,524,064 | -0.09(-0.34%) |
Nov 11, 2015 | 27.91 | 28.16 | 27.63 | 27.84 | 188,498,480 | -0.16(-0.57%) |
Nov 10, 2015 | 28.03 | 28.31 | 27.83 | 28.00 | 246,333,152 | -0.91(-3.15%) |
Nov 09, 2015 | 29.01 | 29.21 | 28.79 | 28.91 | 141,132,384 | -0.12(-0.40%) |
Nov 06, 2015 | 29.04 | 29.21 | 28.92 | 29.03 | 137,790,368 | +0.03(+0.12%) |
Nov 05, 2015 | 29.22 | 29.42 | 28.82 | 29.00 | 164,775,616 | -0.23(-0.78%) |
Nov 04, 2015 | 29.50 | 29.66 | 29.13 | 29.22 | 187,210,224 | -0.14(-0.46%) |
Nov 03, 2015 | 28.93 | 29.58 | 28.91 | 29.36 | 189,907,840 | +0.33(+1.15%) |