Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.44 | 22.31 | 22.31 | 22.31 | 30,538,048 | -0.32(-1.44%) |
Dec 30, 2015 | 22.63 | 22.73 | 22.56 | 22.63 | 23,637,406 | -0.06(-0.24%) |
Dec 29, 2015 | 22.51 | 22.74 | 22.48 | 22.69 | 24,651,932 | +0.28(+1.26%) |
Dec 28, 2015 | 22.53 | 22.56 | 22.37 | 22.40 | 38,108,016 | -0.14(-0.61%) |
Dec 24, 2015 | 22.46 | 22.54 | 22.54 | 22.54 | 11,471,502 | +0.04(+0.18%) |
Dec 23, 2015 | 22.52 | 22.63 | 22.48 | 22.50 | 30,343,318 | +0.03(+0.12%) |
Dec 22, 2015 | 22.54 | 22.54 | 22.36 | 22.47 | 36,906,480 | +0.04(+0.19%) |
Dec 21, 2015 | 22.23 | 22.43 | 22.12 | 22.43 | 44,312,828 | +0.32(+1.47%) |
Dec 18, 2015 | 22.29 | 22.43 | 22.08 | 22.11 | 96,395,824 | -0.24(-1.05%) |
Dec 17, 2015 | 22.50 | 22.58 | 22.32 | 22.34 | 55,459,244 | -0.17(-0.77%) |
Dec 16, 2015 | 22.41 | 22.58 | 22.11 | 22.52 | 63,767,252 | +0.22(+0.99%) |
Dec 15, 2015 | 22.54 | 22.68 | 22.23 | 22.29 | 68,500,288 | +0.06(+0.25%) |
Dec 14, 2015 | 22.11 | 22.26 | 22.00 | 22.24 | 55,398,204 | +0.08(+0.37%) |
Dec 11, 2015 | 22.19 | 22.27 | 22.09 | 22.16 | 58,279,604 | -0.21(-0.93%) |
Dec 10, 2015 | 22.41 | 22.61 | 22.28 | 22.36 | 76,387,232 | +0.05(+0.22%) |
Dec 09, 2015 | 22.40 | 22.56 | 22.20 | 22.31 | 57,240,640 | -0.17(-0.74%) |
Dec 08, 2015 | 22.36 | 22.63 | 22.34 | 22.48 | 37,238,392 | -0.09(-0.40%) |
Dec 07, 2015 | 22.63 | 22.72 | 22.43 | 22.57 | 30,341,210 | -0.10(-0.43%) |
Dec 04, 2015 | 22.45 | 22.73 | 22.40 | 22.67 | 45,746,224 | +0.28(+1.27%) |
Dec 03, 2015 | 22.75 | 22.81 | 22.36 | 22.38 | 68,519,416 | -0.35(-1.55%) |
Dec 02, 2015 | 23.27 | 23.38 | 22.66 | 22.74 | 46,056,380 | -0.50(-2.14%) |
Dec 01, 2015 | 22.81 | 23.31 | 22.67 | 23.23 | 71,339,280 | +0.59(+2.59%) |
Nov 30, 2015 | 22.74 | 22.74 | 22.48 | 22.65 | 62,060,548 | -0.01(-0.06%) |
Nov 27, 2015 | 22.75 | 22.81 | 22.58 | 22.66 | 23,325,588 | -0.06(-0.24%) |
Nov 25, 2015 | 22.36 | 22.72 | 22.72 | 22.72 | 114,869,848 | +0.62(+2.81%) |
Nov 24, 2015 | 21.69 | 22.22 | 21.57 | 22.09 | 121,569,616 | +0.44(+2.04%) |
Nov 23, 2015 | 21.71 | 21.90 | 21.42 | 21.65 | 180,352,816 | -0.59(-2.64%) |
Nov 20, 2015 | 22.52 | 22.52 | 22.17 | 22.24 | 93,477,728 | -0.08(-0.34%) |
Nov 19, 2015 | 22.66 | 22.78 | 22.08 | 22.31 | 131,263,720 | -0.70(-3.06%) |
Nov 18, 2015 | 22.86 | 23.10 | 22.76 | 23.02 | 52,020,408 | +0.30(+1.34%) |
Nov 17, 2015 | 22.94 | 23.12 | 22.72 | 22.72 | 42,965,112 | -0.20(-0.87%) |
Nov 16, 2015 | 23.01 | 23.09 | 22.70 | 22.92 | 37,076,232 | -0.08(-0.33%) |
Nov 13, 2015 | 23.04 | 23.28 | 22.90 | 22.99 | 26,141,932 | -0.08(-0.36%) |
Nov 12, 2015 | 23.23 | 23.29 | 23.05 | 23.07 | 26,046,844 | -0.24(-1.04%) |
Nov 11, 2015 | 23.44 | 23.64 | 23.25 | 23.32 | 29,668,976 | -0.03(-0.15%) |
Nov 10, 2015 | 23.38 | 23.48 | 23.23 | 23.35 | 30,341,686 | +0.10(+0.42%) |
Nov 09, 2015 | 23.35 | 23.40 | 23.07 | 23.25 | 39,076,948 | -0.19(-0.83%) |
Nov 06, 2015 | 23.44 | 23.53 | 23.04 | 23.45 | 45,218,900 | -0.15(-0.64%) |
Nov 05, 2015 | 23.66 | 23.70 | 23.49 | 23.60 | 29,651,934 | +0.01(+0.03%) |
Nov 04, 2015 | 24.13 | 24.17 | 23.56 | 23.59 | 44,679,404 | -0.38(-1.59%) |
Nov 03, 2015 | 23.99 | 24.02 | 23.75 | 23.97 | 43,088,856 | -0.06(-0.26%) |
Nov 02, 2015 | 23.42 | 24.17 | 23.41 | 24.03 | 57,618,352 | +0.85(+3.67%) |
Oct 30, 2015 | 23.84 | 23.93 | 23.12 | 23.18 | 83,334,632 | -0.65(-2.73%) |
Oct 29, 2015 | 23.48 | 24.61 | 23.42 | 23.84 | 105,066,160 | -0.47(-1.92%) |
Oct 28, 2015 | 24.15 | 24.73 | 24.01 | 24.30 | 50,853,828 | +0.32(+1.31%) |
Oct 27, 2015 | 24.00 | 24.30 | 23.75 | 23.99 | 58,461,956 | +0.57(+2.43%) |
Oct 26, 2015 | 23.31 | 23.56 | 23.19 | 23.42 | 33,974,248 | +0.08(+0.32%) |
Oct 23, 2015 | 22.94 | 23.55 | 22.78 | 23.34 | 40,165,132 | +0.49(+2.16%) |
Oct 22, 2015 | 23.02 | 23.06 | 22.55 | 22.85 | 60,341,156 | -0.09(-0.39%) |
Oct 21, 2015 | 23.42 | 23.54 | 22.64 | 22.94 | 48,420,672 | -0.37(-1.59%) |
Oct 20, 2015 | 23.75 | 23.78 | 23.14 | 23.31 | 25,515,288 | -0.34(-1.45%) |
Oct 19, 2015 | 23.59 | 23.68 | 23.37 | 23.65 | 23,019,676 | +0.06(+0.26%) |
Oct 16, 2015 | 23.55 | 23.61 | 23.31 | 23.59 | 28,010,272 | +0.23(+0.97%) |
Oct 15, 2015 | 22.57 | 23.40 | 22.57 | 23.36 | 38,485,424 | +0.71(+3.15%) |
Oct 14, 2015 | 22.65 | 23.01 | 22.58 | 22.65 | 25,861,498 | +0.04(+0.18%) |
Oct 13, 2015 | 22.75 | 23.06 | 22.50 | 22.61 | 28,366,144 | -0.16(-0.72%) |
Oct 12, 2015 | 22.78 | 22.93 | 22.55 | 22.77 | 21,646,914 | -0.01(-0.06%) |
Oct 09, 2015 | 22.66 | 23.02 | 22.57 | 22.79 | 29,767,286 | +0.10(+0.45%) |
Oct 08, 2015 | 22.55 | 22.79 | 22.31 | 22.68 | 43,860,600 | -0.14(-0.60%) |
Oct 07, 2015 | 22.69 | 22.95 | 22.18 | 22.82 | 43,229,696 | +0.34(+1.52%) |
Oct 06, 2015 | 22.90 | 23.03 | 22.23 | 22.48 | 53,373,988 | -0.47(-2.06%) |
Oct 05, 2015 | 22.93 | 23.23 | 22.62 | 22.95 | 46,673,704 | +0.27(+1.21%) |
Oct 02, 2015 | 21.92 | 22.70 | 21.59 | 22.68 | 60,835,188 | +0.85(+3.89%) |