Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.68 | 20.76 | 20.37 | 20.76 | 83,320,752 | +0.20(+0.96%) |
Jan 28, 2016 | 20.90 | 20.91 | 20.15 | 20.56 | 71,645,552 | -0.22(-1.05%) |
Jan 27, 2016 | 20.91 | 21.11 | 20.64 | 20.78 | 41,885,024 | -0.10(-0.49%) |
Jan 26, 2016 | 20.79 | 20.94 | 20.65 | 20.88 | 38,105,024 | +0.12(+0.56%) |
Jan 25, 2016 | 20.99 | 21.05 | 20.71 | 20.77 | 42,238,948 | -0.14(-0.68%) |
Jan 22, 2016 | 21.11 | 21.28 | 20.88 | 20.91 | 46,182,516 | +0.09(+0.43%) |
Jan 21, 2016 | 20.84 | 21.04 | 20.77 | 20.82 | 53,681,124 | -0.05(-0.26%) |
Jan 20, 2016 | 20.57 | 21.15 | 20.47 | 20.88 | 72,655,672 | -0.02(-0.10%) |
Jan 19, 2016 | 21.19 | 21.26 | 20.65 | 20.90 | 48,076,500 | -0.08(-0.39%) |
Jan 15, 2016 | 20.58 | 20.98 | 20.98 | 20.98 | 68,696,416 | -0.20(-0.96%) |
Jan 14, 2016 | 20.69 | 21.39 | 20.69 | 21.18 | 56,578,624 | +0.50(+2.44%) |
Jan 13, 2016 | 21.17 | 21.30 | 20.61 | 20.68 | 59,587,184 | -0.43(-2.03%) |
Jan 12, 2016 | 21.37 | 21.45 | 20.92 | 21.11 | 57,028,980 | -0.05(-0.23%) |
Jan 11, 2016 | 21.21 | 21.24 | 20.86 | 21.15 | 56,737,236 | +0.05(+0.23%) |
Jan 08, 2016 | 21.48 | 21.53 | 21.05 | 21.11 | 48,548,468 | -0.27(-1.27%) |
Jan 07, 2016 | 21.22 | 21.66 | 21.20 | 21.38 | 54,640,232 | -0.14(-0.66%) |
Jan 06, 2016 | 21.60 | 21.72 | 21.39 | 21.52 | 37,959,984 | -0.39(-1.77%) |
Jan 05, 2016 | 21.91 | 21.95 | 21.74 | 21.91 | 40,099,220 | +0.16(+0.72%) |
Jan 04, 2016 | 21.69 | 21.78 | 21.50 | 21.75 | 54,791,756 | -0.22(-1.02%) |
Dec 31, 2015 | 22.11 | 21.98 | 21.98 | 21.98 | 30,995,378 | -0.32(-1.44%) |
Dec 30, 2015 | 22.29 | 22.39 | 22.23 | 22.30 | 23,991,394 | -0.05(-0.24%) |
Dec 29, 2015 | 22.18 | 22.41 | 22.15 | 22.35 | 25,021,114 | +0.28(+1.26%) |
Dec 28, 2015 | 22.20 | 22.23 | 22.04 | 22.07 | 38,678,712 | -0.14(-0.61%) |
Dec 24, 2015 | 22.13 | 22.21 | 22.21 | 22.21 | 11,643,296 | +0.04(+0.18%) |
Dec 23, 2015 | 22.18 | 22.29 | 22.15 | 22.17 | 30,797,730 | +0.03(+0.12%) |
Dec 22, 2015 | 22.21 | 22.21 | 22.03 | 22.14 | 37,459,184 | +0.04(+0.19%) |
Dec 21, 2015 | 21.90 | 22.10 | 21.79 | 22.10 | 44,976,444 | +0.32(+1.47%) |
Dec 18, 2015 | 21.96 | 22.09 | 21.75 | 21.78 | 97,839,424 | -0.23(-1.05%) |
Dec 17, 2015 | 22.17 | 22.24 | 21.99 | 22.01 | 56,289,788 | -0.17(-0.77%) |
Dec 16, 2015 | 22.08 | 22.24 | 21.78 | 22.18 | 64,722,216 | +0.22(+0.99%) |
Dec 15, 2015 | 22.21 | 22.35 | 21.90 | 21.96 | 69,526,128 | +0.05(+0.25%) |
Dec 14, 2015 | 21.78 | 21.93 | 21.68 | 21.91 | 56,227,832 | +0.08(+0.37%) |
Dec 11, 2015 | 21.86 | 21.94 | 21.77 | 21.83 | 59,152,384 | -0.20(-0.93%) |
Dec 10, 2015 | 22.08 | 22.28 | 21.95 | 22.03 | 77,531,184 | +0.05(+0.22%) |
Dec 09, 2015 | 22.07 | 22.23 | 21.87 | 21.99 | 58,097,860 | -0.16(-0.74%) |
Dec 08, 2015 | 22.03 | 22.29 | 22.01 | 22.15 | 37,796,064 | -0.09(-0.40%) |
Dec 07, 2015 | 22.29 | 22.39 | 22.09 | 22.24 | 30,795,592 | -0.10(-0.43%) |
Dec 04, 2015 | 22.12 | 22.39 | 22.07 | 22.33 | 46,431,308 | +0.28(+1.27%) |
Dec 03, 2015 | 22.41 | 22.47 | 22.03 | 22.05 | 69,545,544 | -0.35(-1.55%) |
Dec 02, 2015 | 22.93 | 23.03 | 22.33 | 22.40 | 46,746,108 | -0.49(-2.14%) |
Dec 01, 2015 | 22.47 | 22.97 | 22.33 | 22.89 | 72,407,632 | +0.58(+2.59%) |
Nov 30, 2015 | 22.41 | 22.41 | 22.15 | 22.31 | 62,989,948 | -0.01(-0.06%) |
Nov 27, 2015 | 22.41 | 22.47 | 22.24 | 22.33 | 23,674,906 | -0.05(-0.24%) |
Nov 25, 2015 | 22.03 | 22.38 | 22.38 | 22.38 | 116,590,112 | +0.61(+2.82%) |
Nov 24, 2015 | 21.37 | 21.89 | 21.25 | 21.77 | 123,390,208 | +0.44(+2.04%) |
Nov 23, 2015 | 21.39 | 21.58 | 21.10 | 21.33 | 183,053,744 | -0.58(-2.64%) |
Nov 20, 2015 | 22.18 | 22.19 | 21.84 | 21.91 | 94,877,632 | -0.07(-0.34%) |
Nov 19, 2015 | 22.33 | 22.45 | 21.75 | 21.99 | 133,229,488 | -0.69(-3.06%) |
Nov 18, 2015 | 22.52 | 22.76 | 22.42 | 22.68 | 52,799,452 | +0.30(+1.34%) |
Nov 17, 2015 | 22.61 | 22.78 | 22.39 | 22.38 | 43,608,548 | -0.20(-0.87%) |
Nov 16, 2015 | 22.67 | 22.75 | 22.37 | 22.58 | 37,631,476 | -0.07(-0.33%) |
Nov 13, 2015 | 22.70 | 22.93 | 22.56 | 22.65 | 26,533,426 | -0.08(-0.36%) |
Nov 12, 2015 | 22.88 | 22.95 | 22.71 | 22.73 | 26,436,914 | -0.24(-1.04%) |
Nov 11, 2015 | 23.10 | 23.29 | 22.91 | 22.97 | 30,113,292 | -0.03(-0.15%) |
Nov 10, 2015 | 23.03 | 23.13 | 22.88 | 23.01 | 30,796,074 | +0.10(+0.42%) |
Nov 09, 2015 | 23.01 | 23.05 | 22.73 | 22.91 | 39,662,156 | -0.19(-0.83%) |
Nov 06, 2015 | 23.10 | 23.18 | 22.70 | 23.10 | 45,896,088 | -0.15(-0.64%) |
Nov 05, 2015 | 23.31 | 23.35 | 23.14 | 23.25 | 30,095,994 | +0.01(+0.03%) |
Nov 04, 2015 | 23.78 | 23.81 | 23.21 | 23.25 | 45,348,512 | -0.37(-1.59%) |
Nov 03, 2015 | 23.63 | 23.67 | 23.40 | 23.62 | 43,734,152 | -0.06(-0.26%) |