Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.59 | 20.67 | 20.28 | 20.67 | 83,694,896 | +0.20(+0.96%) |
Jan 28, 2016 | 20.81 | 20.82 | 20.06 | 20.47 | 71,967,272 | -0.22(-1.05%) |
Jan 27, 2016 | 20.82 | 21.02 | 20.55 | 20.69 | 42,073,104 | -0.10(-0.49%) |
Jan 26, 2016 | 20.69 | 20.84 | 20.56 | 20.79 | 38,276,132 | +0.12(+0.56%) |
Jan 25, 2016 | 20.90 | 20.95 | 20.62 | 20.67 | 42,428,616 | -0.14(-0.68%) |
Jan 22, 2016 | 21.01 | 21.18 | 20.79 | 20.82 | 46,389,892 | +0.09(+0.43%) |
Jan 21, 2016 | 20.75 | 20.94 | 20.68 | 20.73 | 53,922,172 | -0.05(-0.26%) |
Jan 20, 2016 | 20.48 | 21.06 | 20.38 | 20.78 | 72,981,920 | -0.02(-0.10%) |
Jan 19, 2016 | 21.09 | 21.17 | 20.56 | 20.80 | 48,292,384 | -0.08(-0.39%) |
Jan 15, 2016 | 20.48 | 20.88 | 20.88 | 20.88 | 69,004,888 | -0.20(-0.96%) |
Jan 14, 2016 | 20.60 | 21.30 | 20.60 | 21.09 | 56,832,680 | +0.50(+2.44%) |
Jan 13, 2016 | 21.07 | 21.20 | 20.52 | 20.59 | 59,854,756 | -0.43(-2.03%) |
Jan 12, 2016 | 21.27 | 21.35 | 20.83 | 21.01 | 57,285,060 | -0.05(-0.23%) |
Jan 11, 2016 | 21.11 | 21.15 | 20.77 | 21.06 | 56,992,008 | +0.05(+0.23%) |
Jan 08, 2016 | 21.39 | 21.44 | 20.96 | 21.01 | 48,766,468 | -0.27(-1.27%) |
Jan 07, 2016 | 21.12 | 21.56 | 21.11 | 21.28 | 54,885,588 | -0.14(-0.66%) |
Jan 06, 2016 | 21.51 | 21.62 | 21.30 | 21.43 | 38,130,436 | -0.39(-1.77%) |
Jan 05, 2016 | 21.81 | 21.86 | 21.64 | 21.81 | 40,279,280 | +0.16(+0.72%) |
Jan 04, 2016 | 21.59 | 21.68 | 21.40 | 21.66 | 55,037,792 | -0.22(-1.02%) |
Dec 31, 2015 | 22.01 | 21.88 | 21.88 | 21.88 | 31,134,558 | -0.32(-1.44%) |
Dec 30, 2015 | 22.19 | 22.29 | 22.13 | 22.20 | 24,099,124 | -0.05(-0.24%) |
Dec 29, 2015 | 22.08 | 22.31 | 22.05 | 22.25 | 25,133,468 | +0.28(+1.26%) |
Dec 28, 2015 | 22.10 | 22.13 | 21.94 | 21.98 | 38,852,396 | -0.14(-0.61%) |
Dec 24, 2015 | 22.03 | 22.11 | 22.11 | 22.11 | 11,695,579 | +0.04(+0.18%) |
Dec 23, 2015 | 22.08 | 22.19 | 22.05 | 22.07 | 30,936,024 | +0.03(+0.12%) |
Dec 22, 2015 | 22.11 | 22.11 | 21.93 | 22.04 | 37,627,388 | +0.04(+0.18%) |
Dec 21, 2015 | 21.81 | 22.00 | 21.70 | 22.00 | 45,178,404 | +0.32(+1.47%) |
Dec 18, 2015 | 21.86 | 22.00 | 21.66 | 21.68 | 98,278,760 | -0.23(-1.05%) |
Dec 17, 2015 | 22.07 | 22.14 | 21.89 | 21.91 | 56,542,548 | -0.17(-0.77%) |
Dec 16, 2015 | 21.98 | 22.14 | 21.68 | 22.08 | 65,012,844 | +0.22(+0.99%) |
Dec 15, 2015 | 22.11 | 22.25 | 21.80 | 21.87 | 69,838,328 | +0.05(+0.25%) |
Dec 14, 2015 | 21.68 | 21.83 | 21.58 | 21.81 | 56,480,316 | +0.08(+0.37%) |
Dec 11, 2015 | 21.77 | 21.85 | 21.67 | 21.73 | 59,418,000 | -0.20(-0.93%) |
Dec 10, 2015 | 21.98 | 22.18 | 21.85 | 21.93 | 77,879,328 | +0.05(+0.22%) |
Dec 09, 2015 | 21.98 | 22.13 | 21.77 | 21.89 | 58,358,744 | -0.16(-0.74%) |
Dec 08, 2015 | 21.93 | 22.19 | 21.91 | 22.05 | 37,965,780 | -0.09(-0.40%) |
Dec 07, 2015 | 22.19 | 22.29 | 22.00 | 22.14 | 30,933,876 | -0.09(-0.43%) |
Dec 04, 2015 | 22.02 | 22.29 | 21.97 | 22.23 | 46,639,800 | +0.28(+1.27%) |
Dec 03, 2015 | 22.31 | 22.37 | 21.93 | 21.95 | 69,857,832 | -0.35(-1.55%) |
Dec 02, 2015 | 22.82 | 22.93 | 22.23 | 22.30 | 46,956,016 | -0.49(-2.14%) |
Dec 01, 2015 | 22.37 | 22.86 | 22.23 | 22.79 | 72,732,776 | +0.58(+2.59%) |
Nov 30, 2015 | 22.31 | 22.31 | 22.05 | 22.21 | 63,272,796 | -0.01(-0.06%) |
Nov 27, 2015 | 22.31 | 22.37 | 22.14 | 22.23 | 23,781,216 | -0.05(-0.24%) |
Nov 25, 2015 | 21.93 | 22.28 | 22.28 | 22.28 | 117,113,648 | +0.61(+2.81%) |
Nov 24, 2015 | 21.27 | 21.79 | 21.16 | 21.67 | 123,944,280 | +0.43(+2.04%) |
Nov 23, 2015 | 21.30 | 21.48 | 21.01 | 21.24 | 183,875,712 | -0.58(-2.64%) |
Nov 20, 2015 | 22.08 | 22.09 | 21.74 | 21.81 | 95,303,664 | -0.07(-0.34%) |
Nov 19, 2015 | 22.23 | 22.35 | 21.66 | 21.89 | 133,827,744 | -0.69(-3.06%) |
Nov 18, 2015 | 22.42 | 22.66 | 22.32 | 22.58 | 53,036,544 | +0.30(+1.34%) |
Nov 17, 2015 | 22.50 | 22.68 | 22.29 | 22.28 | 43,804,364 | -0.20(-0.87%) |
Nov 16, 2015 | 22.56 | 22.64 | 22.27 | 22.48 | 37,800,456 | -0.07(-0.33%) |
Nov 13, 2015 | 22.60 | 22.83 | 22.46 | 22.55 | 26,652,572 | -0.08(-0.36%) |
Nov 12, 2015 | 22.78 | 22.84 | 22.61 | 22.63 | 26,555,626 | -0.24(-1.04%) |
Nov 11, 2015 | 22.99 | 23.19 | 22.81 | 22.87 | 30,248,512 | -0.03(-0.15%) |
Nov 10, 2015 | 22.93 | 23.03 | 22.78 | 22.90 | 30,934,360 | +0.09(+0.42%) |
Nov 09, 2015 | 22.90 | 22.95 | 22.63 | 22.81 | 39,840,252 | -0.19(-0.83%) |
Nov 06, 2015 | 22.99 | 23.08 | 22.60 | 23.00 | 46,102,180 | -0.15(-0.64%) |
Nov 05, 2015 | 23.20 | 23.24 | 23.04 | 23.15 | 30,231,136 | +0.01(+0.03%) |
Nov 04, 2015 | 23.67 | 23.70 | 23.11 | 23.14 | 45,552,144 | -0.38(-1.63%) |
Nov 03, 2015 | 23.54 | 23.57 | 23.31 | 23.52 | 43,912,364 | -0.06(-0.26%) |