Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.79 | 20.62 | 20.62 | 20.62 | 22,442,802 | -0.28(-1.36%) |
Dec 30, 2015 | 21.00 | 21.09 | 20.90 | 20.90 | 13,986,436 | -0.18(-0.86%) |
Dec 29, 2015 | 20.84 | 21.12 | 20.81 | 21.09 | 21,491,664 | +0.35(+1.68%) |
Dec 28, 2015 | 20.73 | 20.78 | 20.60 | 20.74 | 18,706,594 | -0.05(-0.26%) |
Dec 24, 2015 | 20.81 | 20.79 | 20.79 | 20.79 | 10,802,150 | -0.02(-0.07%) |
Dec 23, 2015 | 20.53 | 20.81 | 20.50 | 20.81 | 24,763,420 | +0.39(+1.90%) |
Dec 22, 2015 | 20.39 | 20.43 | 20.16 | 20.42 | 24,977,492 | +0.19(+0.96%) |
Dec 21, 2015 | 20.18 | 20.24 | 20.05 | 20.22 | 26,658,248 | +0.28(+1.39%) |
Dec 18, 2015 | 20.20 | 20.37 | 19.94 | 19.95 | 48,375,164 | -0.34(-1.68%) |
Dec 17, 2015 | 20.72 | 20.74 | 20.27 | 20.29 | 32,676,430 | -0.39(-1.89%) |
Dec 16, 2015 | 20.50 | 20.72 | 20.26 | 20.68 | 29,932,186 | +0.29(+1.43%) |
Dec 15, 2015 | 20.29 | 20.59 | 20.21 | 20.39 | 40,027,012 | +0.27(+1.36%) |
Dec 14, 2015 | 19.97 | 20.14 | 19.71 | 20.11 | 43,121,824 | +0.25(+1.26%) |
Dec 11, 2015 | 20.11 | 20.11 | 19.84 | 19.86 | 45,165,672 | -0.46(-2.28%) |
Dec 10, 2015 | 20.30 | 20.53 | 20.24 | 20.33 | 30,793,400 | +0.03(+0.15%) |
Dec 09, 2015 | 20.47 | 20.77 | 20.24 | 20.30 | 31,769,310 | -0.32(-1.55%) |
Dec 08, 2015 | 20.63 | 20.72 | 20.52 | 20.62 | 24,542,082 | -0.26(-1.24%) |
Dec 07, 2015 | 20.93 | 20.93 | 20.70 | 20.87 | 20,215,262 | +0.01(+0.04%) |
Dec 04, 2015 | 20.46 | 20.92 | 20.46 | 20.87 | 37,063,900 | +0.40(+1.97%) |
Dec 03, 2015 | 20.98 | 21.03 | 20.37 | 20.46 | 33,955,408 | -0.37(-1.79%) |
Dec 02, 2015 | 20.87 | 21.19 | 20.78 | 20.84 | 38,425,816 | -0.10(-0.47%) |
Dec 01, 2015 | 20.65 | 21.00 | 20.65 | 20.93 | 41,359,052 | +0.24(+1.17%) |
Nov 30, 2015 | 20.76 | 20.87 | 20.65 | 20.69 | 40,452,660 | -0.05(-0.26%) |
Nov 27, 2015 | 20.69 | 20.87 | 20.68 | 20.74 | 12,553,497 | +0.06(+0.29%) |
Nov 25, 2015 | 20.74 | 20.68 | 20.68 | 20.68 | 29,595,156 | -0.02(-0.11%) |
Nov 24, 2015 | 20.69 | 20.84 | 20.50 | 20.71 | 43,251,896 | -0.12(-0.58%) |
Nov 23, 2015 | 21.00 | 21.14 | 20.76 | 20.83 | 32,508,586 | -0.11(-0.51%) |
Nov 20, 2015 | 20.95 | 21.09 | 20.85 | 20.93 | 34,902,804 | +0.15(+0.73%) |
Nov 19, 2015 | 20.58 | 21.00 | 20.54 | 20.78 | 36,107,004 | +0.19(+0.92%) |
Nov 18, 2015 | 20.50 | 20.62 | 20.29 | 20.59 | 35,558,152 | +0.24(+1.16%) |
Nov 17, 2015 | 20.35 | 20.71 | 20.26 | 20.36 | 40,153,408 | +0.02(+0.07%) |
Nov 16, 2015 | 19.80 | 20.50 | 19.79 | 20.34 | 59,134,168 | +0.44(+2.21%) |
Nov 13, 2015 | 19.96 | 20.26 | 19.61 | 19.90 | 124,525,776 | -1.23(-5.82%) |
Nov 12, 2015 | 21.06 | 21.31 | 21.05 | 21.13 | 50,082,144 | +0.01(+0.04%) |
Nov 11, 2015 | 21.34 | 21.34 | 21.07 | 21.12 | 42,928,124 | -0.12(-0.57%) |
Nov 10, 2015 | 21.40 | 21.42 | 21.19 | 21.25 | 35,164,144 | -0.15(-0.71%) |
Nov 09, 2015 | 21.53 | 21.63 | 21.26 | 21.40 | 34,049,080 | -0.21(-0.95%) |
Nov 06, 2015 | 21.50 | 21.68 | 21.38 | 21.60 | 34,382,364 | +0.02(+0.07%) |
Nov 05, 2015 | 21.64 | 21.72 | 21.48 | 21.59 | 28,957,190 | -0.03(-0.14%) |
Nov 04, 2015 | 21.86 | 21.88 | 21.54 | 21.62 | 37,638,952 | -0.11(-0.49%) |
Nov 03, 2015 | 21.72 | 21.80 | 21.63 | 21.72 | 40,238,740 | -0.12(-0.56%) |
Nov 02, 2015 | 21.92 | 21.92 | 21.65 | 21.85 | 38,064,384 | -0.06(-0.28%) |
Oct 30, 2015 | 22.02 | 22.21 | 21.91 | 21.91 | 29,412,832 | -0.22(-1.00%) |
Oct 29, 2015 | 22.13 | 22.18 | 21.97 | 22.13 | 22,016,004 | -0.17(-0.75%) |
Oct 28, 2015 | 22.24 | 22.36 | 22.05 | 22.29 | 31,266,206 | +0.24(+1.07%) |
Oct 27, 2015 | 21.81 | 22.07 | 21.70 | 22.06 | 25,653,996 | +0.08(+0.35%) |
Oct 26, 2015 | 22.26 | 22.39 | 21.93 | 21.98 | 26,806,220 | -0.30(-1.36%) |
Oct 23, 2015 | 22.04 | 22.31 | 21.97 | 22.29 | 34,342,008 | +0.26(+1.17%) |
Oct 22, 2015 | 21.69 | 22.18 | 21.64 | 22.03 | 42,354,616 | +0.55(+2.58%) |
Oct 21, 2015 | 21.72 | 21.88 | 21.43 | 21.47 | 25,251,698 | -0.17(-0.77%) |
Oct 20, 2015 | 21.41 | 21.66 | 21.38 | 21.64 | 26,781,198 | +0.19(+0.88%) |
Oct 19, 2015 | 21.35 | 21.48 | 21.22 | 21.45 | 27,363,656 | +0.00(+0.00%) |
Oct 16, 2015 | 21.52 | 21.53 | 21.26 | 21.45 | 26,270,906 | +0.08(+0.36%) |
Oct 15, 2015 | 21.34 | 21.41 | 21.16 | 21.38 | 25,017,896 | +0.25(+1.19%) |
Oct 14, 2015 | 21.07 | 21.19 | 20.95 | 21.12 | 26,528,654 | -0.02(-0.11%) |
Oct 13, 2015 | 21.07 | 21.22 | 21.06 | 21.15 | 19,895,148 | -0.08(-0.39%) |
Oct 12, 2015 | 21.21 | 21.34 | 21.08 | 21.23 | 19,077,382 | +0.04(+0.18%) |
Oct 09, 2015 | 21.27 | 21.38 | 21.13 | 21.19 | 29,138,596 | +0.00(+0.00%) |
Oct 08, 2015 | 20.89 | 21.28 | 20.83 | 21.19 | 29,624,522 | +0.28(+1.34%) |
Oct 07, 2015 | 20.90 | 21.22 | 20.50 | 20.91 | 39,178,764 | +0.24(+1.14%) |
Oct 06, 2015 | 20.52 | 20.86 | 20.49 | 20.68 | 45,574,552 | +0.29(+1.42%) |
Oct 05, 2015 | 19.77 | 20.49 | 19.72 | 20.39 | 39,795,192 | +0.83(+4.23%) |
Oct 02, 2015 | 19.29 | 19.58 | 19.24 | 19.56 | 45,975,636 | +0.02(+0.12%) |