Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.59 | 20.67 | 20.28 | 20.67 | 83,686,232 | +0.20(+0.96%) |
Jan 28, 2016 | 20.81 | 20.82 | 20.06 | 20.47 | 71,959,824 | -0.22(-1.05%) |
Jan 27, 2016 | 20.82 | 21.02 | 20.55 | 20.69 | 42,068,748 | -0.10(-0.49%) |
Jan 26, 2016 | 20.70 | 20.85 | 20.56 | 20.79 | 38,272,172 | +0.12(+0.56%) |
Jan 25, 2016 | 20.90 | 20.95 | 20.62 | 20.68 | 42,424,228 | -0.14(-0.68%) |
Jan 22, 2016 | 21.01 | 21.18 | 20.79 | 20.82 | 46,385,092 | +0.09(+0.42%) |
Jan 21, 2016 | 20.75 | 20.95 | 20.68 | 20.73 | 53,916,592 | -0.05(-0.26%) |
Jan 20, 2016 | 20.48 | 21.06 | 20.38 | 20.78 | 72,974,368 | -0.02(-0.10%) |
Jan 19, 2016 | 21.10 | 21.17 | 20.56 | 20.80 | 48,287,388 | -0.08(-0.39%) |
Jan 15, 2016 | 20.49 | 20.89 | 20.89 | 20.89 | 68,997,744 | -0.20(-0.96%) |
Jan 14, 2016 | 20.60 | 21.30 | 20.60 | 21.09 | 56,826,800 | +0.50(+2.44%) |
Jan 13, 2016 | 21.08 | 21.20 | 20.52 | 20.59 | 59,848,560 | -0.43(-2.03%) |
Jan 12, 2016 | 21.27 | 21.35 | 20.83 | 21.01 | 57,279,132 | -0.05(-0.23%) |
Jan 11, 2016 | 21.12 | 21.15 | 20.77 | 21.06 | 56,986,112 | +0.05(+0.23%) |
Jan 08, 2016 | 21.39 | 21.44 | 20.96 | 21.01 | 48,761,420 | -0.27(-1.27%) |
Jan 07, 2016 | 21.12 | 21.56 | 21.11 | 21.29 | 54,879,908 | -0.14(-0.66%) |
Jan 06, 2016 | 21.51 | 21.62 | 21.30 | 21.43 | 38,126,492 | -0.39(-1.77%) |
Jan 05, 2016 | 21.81 | 21.86 | 21.65 | 21.81 | 40,275,112 | +0.16(+0.72%) |
Jan 04, 2016 | 21.59 | 21.69 | 21.40 | 21.66 | 55,032,096 | -0.22(-1.02%) |
Dec 31, 2015 | 22.01 | 21.88 | 21.88 | 21.88 | 31,131,336 | -0.32(-1.44%) |
Dec 30, 2015 | 22.19 | 22.30 | 22.13 | 22.20 | 24,096,630 | -0.05(-0.24%) |
Dec 29, 2015 | 22.08 | 22.31 | 22.05 | 22.26 | 25,130,866 | +0.28(+1.26%) |
Dec 28, 2015 | 22.10 | 22.13 | 21.94 | 21.98 | 38,848,376 | -0.14(-0.61%) |
Dec 24, 2015 | 22.03 | 22.11 | 22.11 | 22.11 | 11,694,368 | +0.04(+0.18%) |
Dec 23, 2015 | 22.09 | 22.19 | 22.05 | 22.07 | 30,932,822 | +0.03(+0.12%) |
Dec 22, 2015 | 22.11 | 22.11 | 21.94 | 22.05 | 37,623,496 | +0.04(+0.18%) |
Dec 21, 2015 | 21.81 | 22.00 | 21.70 | 22.00 | 45,173,732 | +0.32(+1.47%) |
Dec 18, 2015 | 21.86 | 22.00 | 21.66 | 21.69 | 98,268,592 | -0.23(-1.05%) |
Dec 17, 2015 | 22.07 | 22.15 | 21.90 | 21.92 | 56,536,700 | -0.17(-0.77%) |
Dec 16, 2015 | 21.98 | 22.15 | 21.69 | 22.09 | 65,006,116 | +0.22(+0.99%) |
Dec 15, 2015 | 22.11 | 22.25 | 21.80 | 21.87 | 69,831,096 | +0.05(+0.25%) |
Dec 14, 2015 | 21.69 | 21.84 | 21.58 | 21.81 | 56,474,472 | +0.08(+0.37%) |
Dec 11, 2015 | 21.77 | 21.85 | 21.67 | 21.73 | 59,411,852 | -0.20(-0.93%) |
Dec 10, 2015 | 21.98 | 22.18 | 21.86 | 21.94 | 77,871,272 | +0.05(+0.22%) |
Dec 09, 2015 | 21.98 | 22.13 | 21.77 | 21.89 | 58,352,704 | -0.16(-0.74%) |
Dec 08, 2015 | 21.93 | 22.19 | 21.91 | 22.05 | 37,961,852 | -0.09(-0.40%) |
Dec 07, 2015 | 22.19 | 22.29 | 22.00 | 22.14 | 30,930,676 | -0.09(-0.43%) |
Dec 04, 2015 | 22.02 | 22.30 | 21.97 | 22.24 | 46,634,976 | +0.28(+1.27%) |
Dec 03, 2015 | 22.32 | 22.37 | 21.94 | 21.96 | 69,850,600 | -0.35(-1.55%) |
Dec 02, 2015 | 22.82 | 22.93 | 22.23 | 22.30 | 46,951,156 | -0.49(-2.14%) |
Dec 01, 2015 | 22.37 | 22.87 | 22.24 | 22.79 | 72,725,248 | +0.58(+2.59%) |
Nov 30, 2015 | 22.31 | 22.31 | 22.05 | 22.21 | 63,266,248 | -0.01(-0.06%) |
Nov 27, 2015 | 22.32 | 22.37 | 22.15 | 22.23 | 23,778,756 | -0.05(-0.24%) |
Nov 25, 2015 | 21.94 | 22.28 | 22.28 | 22.28 | 117,101,528 | +0.61(+2.82%) |
Nov 24, 2015 | 21.27 | 21.79 | 21.16 | 21.67 | 123,931,448 | +0.43(+2.04%) |
Nov 23, 2015 | 21.30 | 21.48 | 21.01 | 21.24 | 183,856,688 | -0.58(-2.64%) |
Nov 20, 2015 | 22.09 | 22.09 | 21.75 | 21.81 | 95,293,800 | -0.07(-0.34%) |
Nov 19, 2015 | 22.23 | 22.35 | 21.66 | 21.89 | 133,813,888 | -0.69(-3.06%) |
Nov 18, 2015 | 22.42 | 22.66 | 22.32 | 22.58 | 53,031,056 | +0.30(+1.34%) |
Nov 17, 2015 | 22.51 | 22.68 | 22.29 | 22.28 | 43,799,832 | -0.20(-0.87%) |
Nov 16, 2015 | 22.57 | 22.65 | 22.27 | 22.48 | 37,796,544 | -0.07(-0.33%) |
Nov 13, 2015 | 22.60 | 22.83 | 22.47 | 22.55 | 26,649,812 | -0.08(-0.36%) |
Nov 12, 2015 | 22.78 | 22.85 | 22.61 | 22.64 | 26,552,878 | -0.24(-1.04%) |
Nov 11, 2015 | 22.99 | 23.19 | 22.81 | 22.87 | 30,245,382 | -0.03(-0.15%) |
Nov 10, 2015 | 22.93 | 23.03 | 22.78 | 22.91 | 30,931,158 | +0.09(+0.42%) |
Nov 09, 2015 | 22.91 | 22.95 | 22.63 | 22.81 | 39,836,128 | -0.19(-0.83%) |
Nov 06, 2015 | 22.99 | 23.08 | 22.60 | 23.00 | 46,097,408 | -0.15(-0.64%) |
Nov 05, 2015 | 23.20 | 23.25 | 23.04 | 23.15 | 30,228,006 | +0.01(+0.03%) |
Nov 04, 2015 | 23.67 | 23.71 | 23.11 | 23.14 | 45,547,428 | -0.38(-1.63%) |
Nov 03, 2015 | 23.54 | 23.57 | 23.31 | 23.53 | 43,907,816 | -0.06(-0.26%) |