Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.11 | 21.98 | 21.98 | 21.98 | 30,998,584 | -0.32(-1.44%) |
Dec 30, 2015 | 22.29 | 22.39 | 22.23 | 22.30 | 23,993,876 | -0.05(-0.24%) |
Dec 29, 2015 | 22.17 | 22.41 | 22.15 | 22.35 | 25,023,702 | +0.28(+1.26%) |
Dec 28, 2015 | 22.19 | 22.23 | 22.04 | 22.07 | 38,682,716 | -0.14(-0.61%) |
Dec 24, 2015 | 22.13 | 22.21 | 22.21 | 22.21 | 11,644,501 | +0.04(+0.18%) |
Dec 23, 2015 | 22.18 | 22.29 | 22.15 | 22.17 | 30,800,918 | +0.03(+0.12%) |
Dec 22, 2015 | 22.21 | 22.21 | 22.03 | 22.14 | 37,463,060 | +0.04(+0.19%) |
Dec 21, 2015 | 21.90 | 22.10 | 21.79 | 22.10 | 44,981,100 | +0.32(+1.47%) |
Dec 18, 2015 | 21.96 | 22.09 | 21.75 | 21.78 | 97,849,544 | -0.23(-1.05%) |
Dec 17, 2015 | 22.17 | 22.24 | 21.99 | 22.01 | 56,295,612 | -0.17(-0.77%) |
Dec 16, 2015 | 22.08 | 22.24 | 21.78 | 22.18 | 64,728,912 | +0.22(+0.99%) |
Dec 15, 2015 | 22.21 | 22.34 | 21.90 | 21.96 | 69,533,320 | +0.05(+0.25%) |
Dec 14, 2015 | 21.78 | 21.93 | 21.68 | 21.91 | 56,233,648 | +0.08(+0.37%) |
Dec 11, 2015 | 21.86 | 21.94 | 21.77 | 21.83 | 59,158,508 | -0.20(-0.93%) |
Dec 10, 2015 | 22.08 | 22.28 | 21.95 | 22.03 | 77,539,208 | +0.05(+0.22%) |
Dec 09, 2015 | 22.07 | 22.22 | 21.87 | 21.98 | 58,103,872 | -0.16(-0.74%) |
Dec 08, 2015 | 22.02 | 22.29 | 22.00 | 22.15 | 37,799,976 | -0.09(-0.40%) |
Dec 07, 2015 | 22.29 | 22.38 | 22.09 | 22.23 | 30,798,780 | -0.10(-0.43%) |
Dec 04, 2015 | 22.12 | 22.39 | 22.06 | 22.33 | 46,436,112 | +0.28(+1.27%) |
Dec 03, 2015 | 22.41 | 22.47 | 22.03 | 22.05 | 69,552,744 | -0.35(-1.55%) |
Dec 02, 2015 | 22.92 | 23.03 | 22.32 | 22.40 | 46,750,948 | -0.49(-2.14%) |
Dec 01, 2015 | 22.47 | 22.96 | 22.33 | 22.89 | 72,415,128 | +0.58(+2.59%) |
Nov 30, 2015 | 22.41 | 22.41 | 22.15 | 22.31 | 62,996,468 | -0.01(-0.06%) |
Nov 27, 2015 | 22.41 | 22.47 | 22.24 | 22.32 | 23,677,356 | -0.05(-0.24%) |
Nov 25, 2015 | 22.03 | 22.38 | 22.38 | 22.38 | 116,602,176 | +0.61(+2.82%) |
Nov 24, 2015 | 21.36 | 21.89 | 21.25 | 21.77 | 123,402,976 | +0.44(+2.04%) |
Nov 23, 2015 | 21.39 | 21.57 | 21.10 | 21.33 | 183,072,688 | -0.58(-2.64%) |
Nov 20, 2015 | 22.18 | 22.19 | 21.84 | 21.91 | 94,887,448 | -0.07(-0.34%) |
Nov 19, 2015 | 22.32 | 22.45 | 21.75 | 21.98 | 133,243,280 | -0.69(-3.06%) |
Nov 18, 2015 | 22.52 | 22.76 | 22.42 | 22.68 | 52,804,916 | +0.30(+1.34%) |
Nov 17, 2015 | 22.60 | 22.78 | 22.38 | 22.38 | 43,613,060 | -0.20(-0.87%) |
Nov 16, 2015 | 22.66 | 22.74 | 22.36 | 22.58 | 37,635,368 | -0.07(-0.33%) |
Nov 13, 2015 | 22.70 | 22.93 | 22.56 | 22.65 | 26,536,172 | -0.08(-0.36%) |
Nov 12, 2015 | 22.88 | 22.94 | 22.71 | 22.73 | 26,439,650 | -0.24(-1.04%) |
Nov 11, 2015 | 23.09 | 23.29 | 22.91 | 22.97 | 30,116,408 | -0.03(-0.15%) |
Nov 10, 2015 | 23.03 | 23.13 | 22.88 | 23.00 | 30,799,262 | +0.10(+0.42%) |
Nov 09, 2015 | 23.00 | 23.05 | 22.73 | 22.91 | 39,666,260 | -0.19(-0.83%) |
Nov 06, 2015 | 23.09 | 23.18 | 22.70 | 23.10 | 45,900,836 | -0.15(-0.64%) |
Nov 05, 2015 | 23.30 | 23.34 | 23.14 | 23.25 | 30,099,108 | +0.01(+0.03%) |
Nov 04, 2015 | 23.77 | 23.81 | 23.21 | 23.24 | 45,353,204 | -0.37(-1.59%) |
Nov 03, 2015 | 23.63 | 23.66 | 23.40 | 23.62 | 43,738,672 | -0.06(-0.26%) |
Nov 02, 2015 | 23.08 | 23.81 | 23.06 | 23.68 | 58,487,284 | +0.84(+3.67%) |
Oct 30, 2015 | 23.48 | 23.57 | 22.78 | 22.84 | 84,591,384 | -0.64(-2.73%) |
Oct 29, 2015 | 23.13 | 24.25 | 23.07 | 23.48 | 106,650,640 | -0.46(-1.92%) |
Oct 28, 2015 | 23.79 | 24.36 | 23.65 | 23.94 | 51,620,744 | +0.31(+1.31%) |
Oct 27, 2015 | 23.64 | 23.94 | 23.40 | 23.63 | 59,343,608 | +0.56(+2.43%) |
Oct 26, 2015 | 22.96 | 23.21 | 22.85 | 23.07 | 34,486,604 | +0.07(+0.32%) |
Oct 23, 2015 | 22.60 | 23.20 | 22.44 | 23.00 | 40,770,856 | +0.49(+2.16%) |
Oct 22, 2015 | 22.68 | 22.72 | 22.21 | 22.51 | 61,251,152 | -0.09(-0.39%) |
Oct 21, 2015 | 23.08 | 23.19 | 22.30 | 22.60 | 49,150,896 | -0.36(-1.59%) |
Oct 20, 2015 | 23.40 | 23.43 | 22.80 | 22.96 | 25,900,078 | -0.34(-1.45%) |
Oct 19, 2015 | 23.24 | 23.33 | 23.02 | 23.30 | 23,366,830 | +0.06(+0.26%) |
Oct 16, 2015 | 23.20 | 23.26 | 22.96 | 23.24 | 28,432,688 | +0.22(+0.97%) |
Oct 15, 2015 | 22.24 | 23.06 | 22.24 | 23.02 | 39,065,816 | +0.70(+3.15%) |
Oct 14, 2015 | 22.31 | 22.67 | 22.25 | 22.31 | 26,251,510 | +0.04(+0.18%) |
Oct 13, 2015 | 22.41 | 22.72 | 22.16 | 22.27 | 28,793,928 | -0.16(-0.72%) |
Oct 12, 2015 | 22.44 | 22.58 | 22.22 | 22.44 | 21,973,366 | -0.01(-0.06%) |
Oct 09, 2015 | 22.33 | 22.68 | 22.23 | 22.45 | 30,216,200 | +0.10(+0.45%) |
Oct 08, 2015 | 22.22 | 22.45 | 21.98 | 22.35 | 44,522,052 | -0.13(-0.60%) |
Oct 07, 2015 | 22.35 | 22.61 | 21.85 | 22.48 | 43,881,632 | +0.34(+1.52%) |
Oct 06, 2015 | 22.56 | 22.69 | 21.89 | 22.14 | 54,178,908 | -0.47(-2.06%) |
Oct 05, 2015 | 22.59 | 22.88 | 22.29 | 22.61 | 47,377,580 | +0.27(+1.21%) |
Oct 02, 2015 | 21.59 | 22.36 | 21.27 | 22.34 | 61,752,632 | +0.84(+3.89%) |