Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.01 | 21.88 | 21.88 | 21.88 | 31,131,336 | -0.32(-1.44%) |
Dec 30, 2015 | 22.19 | 22.30 | 22.13 | 22.20 | 24,096,630 | -0.05(-0.24%) |
Dec 29, 2015 | 22.08 | 22.31 | 22.05 | 22.26 | 25,130,866 | +0.28(+1.26%) |
Dec 28, 2015 | 22.10 | 22.13 | 21.94 | 21.98 | 38,848,376 | -0.14(-0.61%) |
Dec 24, 2015 | 22.03 | 22.11 | 22.11 | 22.11 | 11,694,368 | +0.04(+0.18%) |
Dec 23, 2015 | 22.09 | 22.19 | 22.05 | 22.07 | 30,932,822 | +0.03(+0.12%) |
Dec 22, 2015 | 22.11 | 22.11 | 21.94 | 22.05 | 37,623,496 | +0.04(+0.18%) |
Dec 21, 2015 | 21.81 | 22.00 | 21.70 | 22.00 | 45,173,732 | +0.32(+1.47%) |
Dec 18, 2015 | 21.86 | 22.00 | 21.66 | 21.69 | 98,268,592 | -0.23(-1.05%) |
Dec 17, 2015 | 22.07 | 22.15 | 21.90 | 21.92 | 56,536,700 | -0.17(-0.77%) |
Dec 16, 2015 | 21.98 | 22.15 | 21.69 | 22.09 | 65,006,116 | +0.22(+0.99%) |
Dec 15, 2015 | 22.11 | 22.25 | 21.80 | 21.87 | 69,831,096 | +0.05(+0.25%) |
Dec 14, 2015 | 21.69 | 21.84 | 21.58 | 21.81 | 56,474,472 | +0.08(+0.37%) |
Dec 11, 2015 | 21.77 | 21.85 | 21.67 | 21.73 | 59,411,852 | -0.20(-0.93%) |
Dec 10, 2015 | 21.98 | 22.18 | 21.86 | 21.94 | 77,871,272 | +0.05(+0.22%) |
Dec 09, 2015 | 21.98 | 22.13 | 21.77 | 21.89 | 58,352,704 | -0.16(-0.74%) |
Dec 08, 2015 | 21.93 | 22.19 | 21.91 | 22.05 | 37,961,852 | -0.09(-0.40%) |
Dec 07, 2015 | 22.19 | 22.29 | 22.00 | 22.14 | 30,930,676 | -0.09(-0.43%) |
Dec 04, 2015 | 22.02 | 22.30 | 21.97 | 22.24 | 46,634,976 | +0.28(+1.27%) |
Dec 03, 2015 | 22.32 | 22.37 | 21.94 | 21.96 | 69,850,600 | -0.35(-1.55%) |
Dec 02, 2015 | 22.82 | 22.93 | 22.23 | 22.30 | 46,951,156 | -0.49(-2.14%) |
Dec 01, 2015 | 22.37 | 22.87 | 22.24 | 22.79 | 72,725,248 | +0.58(+2.59%) |
Nov 30, 2015 | 22.31 | 22.31 | 22.05 | 22.21 | 63,266,248 | -0.01(-0.06%) |
Nov 27, 2015 | 22.32 | 22.37 | 22.15 | 22.23 | 23,778,756 | -0.05(-0.24%) |
Nov 25, 2015 | 21.94 | 22.28 | 22.28 | 22.28 | 117,101,528 | +0.61(+2.82%) |
Nov 24, 2015 | 21.27 | 21.79 | 21.16 | 21.67 | 123,931,448 | +0.43(+2.04%) |
Nov 23, 2015 | 21.30 | 21.48 | 21.01 | 21.24 | 183,856,688 | -0.58(-2.64%) |
Nov 20, 2015 | 22.09 | 22.09 | 21.75 | 21.81 | 95,293,800 | -0.07(-0.34%) |
Nov 19, 2015 | 22.23 | 22.35 | 21.66 | 21.89 | 133,813,888 | -0.69(-3.06%) |
Nov 18, 2015 | 22.42 | 22.66 | 22.32 | 22.58 | 53,031,056 | +0.30(+1.34%) |
Nov 17, 2015 | 22.51 | 22.68 | 22.29 | 22.28 | 43,799,832 | -0.20(-0.87%) |
Nov 16, 2015 | 22.57 | 22.65 | 22.27 | 22.48 | 37,796,544 | -0.07(-0.33%) |
Nov 13, 2015 | 22.60 | 22.83 | 22.47 | 22.55 | 26,649,812 | -0.08(-0.36%) |
Nov 12, 2015 | 22.78 | 22.85 | 22.61 | 22.64 | 26,552,878 | -0.24(-1.04%) |
Nov 11, 2015 | 22.99 | 23.19 | 22.81 | 22.87 | 30,245,382 | -0.03(-0.15%) |
Nov 10, 2015 | 22.93 | 23.03 | 22.78 | 22.91 | 30,931,158 | +0.09(+0.42%) |
Nov 09, 2015 | 22.91 | 22.95 | 22.63 | 22.81 | 39,836,128 | -0.19(-0.83%) |
Nov 06, 2015 | 22.99 | 23.08 | 22.60 | 23.00 | 46,097,408 | -0.15(-0.64%) |
Nov 05, 2015 | 23.20 | 23.25 | 23.04 | 23.15 | 30,228,006 | +0.01(+0.03%) |
Nov 04, 2015 | 23.67 | 23.71 | 23.11 | 23.14 | 45,547,428 | -0.38(-1.63%) |
Nov 03, 2015 | 23.54 | 23.57 | 23.31 | 23.53 | 43,907,816 | -0.06(-0.26%) |
Nov 02, 2015 | 22.99 | 23.71 | 22.97 | 23.59 | 58,713,464 | +0.83(+3.67%) |
Oct 30, 2015 | 23.39 | 23.48 | 22.69 | 22.75 | 84,918,512 | -0.64(-2.73%) |
Oct 29, 2015 | 23.04 | 24.15 | 22.98 | 23.39 | 107,063,072 | -0.46(-1.92%) |
Oct 28, 2015 | 23.70 | 24.27 | 23.56 | 23.85 | 51,820,368 | +0.31(+1.31%) |
Oct 27, 2015 | 23.55 | 23.85 | 23.31 | 23.54 | 59,573,100 | +0.56(+2.43%) |
Oct 26, 2015 | 22.87 | 23.12 | 22.76 | 22.98 | 34,619,972 | +0.07(+0.32%) |
Oct 23, 2015 | 22.51 | 23.11 | 22.36 | 22.91 | 40,928,524 | +0.48(+2.16%) |
Oct 22, 2015 | 22.59 | 22.63 | 22.13 | 22.42 | 61,488,016 | -0.09(-0.39%) |
Oct 21, 2015 | 22.99 | 23.10 | 22.22 | 22.51 | 49,340,968 | -0.36(-1.59%) |
Oct 20, 2015 | 23.31 | 23.34 | 22.71 | 22.87 | 26,000,238 | -0.34(-1.45%) |
Oct 19, 2015 | 23.15 | 23.24 | 22.93 | 23.21 | 23,457,194 | +0.06(+0.26%) |
Oct 16, 2015 | 23.11 | 23.17 | 22.87 | 23.15 | 28,542,642 | +0.22(+0.97%) |
Oct 15, 2015 | 22.15 | 22.97 | 22.15 | 22.93 | 39,216,888 | +0.70(+3.15%) |
Oct 14, 2015 | 22.23 | 22.58 | 22.16 | 22.23 | 26,353,030 | +0.04(+0.18%) |
Oct 13, 2015 | 22.32 | 22.63 | 22.08 | 22.19 | 28,905,280 | -0.16(-0.72%) |
Oct 12, 2015 | 22.36 | 22.50 | 22.13 | 22.35 | 22,058,340 | -0.01(-0.06%) |
Oct 09, 2015 | 22.24 | 22.59 | 22.15 | 22.36 | 30,333,050 | +0.10(+0.45%) |
Oct 08, 2015 | 22.13 | 22.36 | 21.89 | 22.26 | 44,694,228 | -0.13(-0.60%) |
Oct 07, 2015 | 22.27 | 22.52 | 21.76 | 22.40 | 44,051,332 | +0.34(+1.52%) |
Oct 06, 2015 | 22.47 | 22.60 | 21.81 | 22.06 | 54,388,428 | -0.46(-2.06%) |
Oct 05, 2015 | 22.50 | 22.80 | 22.20 | 22.52 | 47,560,796 | +0.27(+1.21%) |
Oct 02, 2015 | 21.51 | 22.27 | 21.19 | 22.25 | 61,991,440 | +0.83(+3.89%) |