Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.00 | 21.07 | 20.68 | 21.07 | 82,082,872 | +0.20(+0.96%) |
Jan 28, 2016 | 21.22 | 21.22 | 20.45 | 20.87 | 70,581,128 | -0.22(-1.05%) |
Jan 27, 2016 | 21.22 | 21.43 | 20.96 | 21.09 | 41,262,744 | -0.10(-0.49%) |
Jan 26, 2016 | 21.10 | 21.25 | 20.97 | 21.20 | 37,538,908 | +0.12(+0.56%) |
Jan 25, 2016 | 21.31 | 21.36 | 21.02 | 21.08 | 41,611,412 | -0.15(-0.68%) |
Jan 22, 2016 | 21.43 | 21.60 | 21.20 | 21.22 | 45,496,388 | +0.09(+0.42%) |
Jan 21, 2016 | 21.16 | 21.36 | 21.09 | 21.14 | 52,883,592 | -0.06(-0.26%) |
Jan 20, 2016 | 20.88 | 21.47 | 20.78 | 21.19 | 71,576,240 | -0.02(-0.10%) |
Jan 19, 2016 | 21.51 | 21.58 | 20.96 | 21.21 | 47,362,236 | -0.08(-0.39%) |
Jan 15, 2016 | 20.89 | 21.29 | 21.29 | 21.29 | 67,675,808 | -0.21(-0.96%) |
Jan 14, 2016 | 21.00 | 21.72 | 21.00 | 21.50 | 55,738,044 | +0.51(+2.44%) |
Jan 13, 2016 | 21.49 | 21.62 | 20.92 | 20.99 | 58,701,908 | -0.44(-2.03%) |
Jan 12, 2016 | 21.69 | 21.77 | 21.23 | 21.43 | 56,181,712 | -0.05(-0.22%) |
Jan 11, 2016 | 21.53 | 21.56 | 21.18 | 21.47 | 55,894,300 | +0.05(+0.23%) |
Jan 08, 2016 | 21.81 | 21.86 | 21.37 | 21.43 | 47,827,192 | -0.28(-1.27%) |
Jan 07, 2016 | 21.54 | 21.99 | 21.52 | 21.70 | 53,828,452 | -0.15(-0.66%) |
Jan 06, 2016 | 21.93 | 22.04 | 21.72 | 21.85 | 37,396,016 | -0.39(-1.77%) |
Jan 05, 2016 | 22.24 | 22.29 | 22.07 | 22.24 | 39,503,472 | +0.16(+0.72%) |
Jan 04, 2016 | 22.01 | 22.11 | 21.82 | 22.08 | 53,977,724 | -0.23(-1.02%) |
Dec 31, 2015 | 22.44 | 22.31 | 22.31 | 22.31 | 30,534,884 | -0.32(-1.44%) |
Dec 30, 2015 | 22.63 | 22.73 | 22.57 | 22.63 | 23,634,958 | -0.06(-0.24%) |
Dec 29, 2015 | 22.51 | 22.75 | 22.48 | 22.69 | 24,649,380 | +0.28(+1.26%) |
Dec 28, 2015 | 22.53 | 22.57 | 22.37 | 22.41 | 38,104,072 | -0.14(-0.61%) |
Dec 24, 2015 | 22.46 | 22.55 | 22.55 | 22.55 | 11,470,314 | +0.04(+0.18%) |
Dec 23, 2015 | 22.52 | 22.63 | 22.48 | 22.50 | 30,340,174 | +0.03(+0.12%) |
Dec 22, 2015 | 22.55 | 22.55 | 22.37 | 22.48 | 36,902,660 | +0.04(+0.18%) |
Dec 21, 2015 | 22.23 | 22.43 | 22.12 | 22.43 | 44,308,236 | +0.32(+1.47%) |
Dec 18, 2015 | 22.29 | 22.43 | 22.08 | 22.11 | 96,385,840 | -0.23(-1.05%) |
Dec 17, 2015 | 22.50 | 22.58 | 22.32 | 22.34 | 55,453,500 | -0.17(-0.77%) |
Dec 16, 2015 | 22.41 | 22.58 | 22.11 | 22.52 | 63,760,648 | +0.22(+0.99%) |
Dec 15, 2015 | 22.55 | 22.68 | 22.23 | 22.30 | 68,493,192 | +0.06(+0.25%) |
Dec 14, 2015 | 22.11 | 22.26 | 22.01 | 22.24 | 55,392,464 | +0.08(+0.37%) |
Dec 11, 2015 | 22.19 | 22.28 | 22.10 | 22.16 | 58,273,568 | -0.21(-0.93%) |
Dec 10, 2015 | 22.41 | 22.61 | 22.28 | 22.37 | 76,379,320 | +0.05(+0.22%) |
Dec 09, 2015 | 22.41 | 22.56 | 22.20 | 22.32 | 57,234,712 | -0.17(-0.74%) |
Dec 08, 2015 | 22.36 | 22.63 | 22.34 | 22.48 | 37,234,532 | -0.09(-0.40%) |
Dec 07, 2015 | 22.63 | 22.72 | 22.43 | 22.57 | 30,338,068 | -0.10(-0.43%) |
Dec 04, 2015 | 22.46 | 22.73 | 22.40 | 22.67 | 45,741,484 | +0.28(+1.27%) |
Dec 03, 2015 | 22.75 | 22.81 | 22.37 | 22.39 | 68,512,320 | -0.35(-1.55%) |
Dec 02, 2015 | 23.27 | 23.38 | 22.66 | 22.74 | 46,051,612 | -0.50(-2.14%) |
Dec 01, 2015 | 22.81 | 23.31 | 22.67 | 23.24 | 71,331,888 | +0.59(+2.59%) |
Nov 30, 2015 | 22.75 | 22.75 | 22.48 | 22.65 | 62,054,120 | -0.01(-0.06%) |
Nov 27, 2015 | 22.75 | 22.81 | 22.58 | 22.66 | 23,323,174 | -0.06(-0.24%) |
Nov 25, 2015 | 22.37 | 22.72 | 22.72 | 22.72 | 114,857,952 | +0.62(+2.82%) |
Nov 24, 2015 | 21.69 | 22.22 | 21.57 | 22.10 | 121,557,024 | +0.44(+2.04%) |
Nov 23, 2015 | 21.72 | 21.90 | 21.42 | 21.65 | 180,334,144 | -0.59(-2.64%) |
Nov 20, 2015 | 22.52 | 22.52 | 22.17 | 22.24 | 93,468,048 | -0.08(-0.34%) |
Nov 19, 2015 | 22.66 | 22.79 | 22.08 | 22.32 | 131,250,120 | -0.70(-3.06%) |
Nov 18, 2015 | 22.86 | 23.10 | 22.76 | 23.02 | 52,015,020 | +0.30(+1.34%) |
Nov 17, 2015 | 22.95 | 23.13 | 22.72 | 22.72 | 42,960,664 | -0.20(-0.87%) |
Nov 16, 2015 | 23.01 | 23.09 | 22.70 | 22.92 | 37,072,392 | -0.08(-0.33%) |
Nov 13, 2015 | 23.04 | 23.28 | 22.90 | 22.99 | 26,139,224 | -0.08(-0.36%) |
Nov 12, 2015 | 23.23 | 23.29 | 23.06 | 23.08 | 26,044,146 | -0.24(-1.04%) |
Nov 11, 2015 | 23.44 | 23.64 | 23.26 | 23.32 | 29,665,904 | -0.03(-0.15%) |
Nov 10, 2015 | 23.38 | 23.48 | 23.23 | 23.35 | 30,338,542 | +0.10(+0.42%) |
Nov 09, 2015 | 23.35 | 23.40 | 23.07 | 23.26 | 39,072,900 | -0.19(-0.83%) |
Nov 06, 2015 | 23.44 | 23.53 | 23.04 | 23.45 | 45,214,216 | -0.15(-0.64%) |
Nov 05, 2015 | 23.66 | 23.70 | 23.49 | 23.60 | 29,648,862 | +0.01(+0.03%) |
Nov 04, 2015 | 24.13 | 24.17 | 23.56 | 23.60 | 44,674,776 | -0.38(-1.59%) |
Nov 03, 2015 | 23.99 | 24.02 | 23.76 | 23.98 | 43,084,404 | -0.06(-0.26%) |