Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 23.08 | 23.81 | 23.07 | 23.68 | 58,481,240 | +0.84(+3.67%) |
Oct 30, 2015 | 23.48 | 23.57 | 22.78 | 22.84 | 84,582,648 | -0.64(-2.73%) |
Oct 29, 2015 | 23.13 | 24.25 | 23.07 | 23.48 | 106,639,616 | -0.46(-1.92%) |
Oct 28, 2015 | 23.80 | 24.36 | 23.65 | 23.94 | 51,615,408 | +0.31(+1.31%) |
Oct 27, 2015 | 23.65 | 23.94 | 23.40 | 23.63 | 59,337,476 | +0.56(+2.43%) |
Oct 26, 2015 | 22.96 | 23.21 | 22.85 | 23.07 | 34,483,040 | +0.07(+0.32%) |
Oct 23, 2015 | 22.60 | 23.20 | 22.44 | 23.00 | 40,766,644 | +0.49(+2.16%) |
Oct 22, 2015 | 22.68 | 22.72 | 22.21 | 22.51 | 61,244,820 | -0.09(-0.39%) |
Oct 21, 2015 | 23.08 | 23.19 | 22.31 | 22.60 | 49,145,816 | -0.36(-1.59%) |
Oct 20, 2015 | 23.40 | 23.43 | 22.80 | 22.96 | 25,897,402 | -0.34(-1.45%) |
Oct 19, 2015 | 23.24 | 23.33 | 23.03 | 23.30 | 23,364,416 | +0.06(+0.26%) |
Oct 16, 2015 | 23.20 | 23.26 | 22.96 | 23.24 | 28,429,750 | +0.22(+0.97%) |
Oct 15, 2015 | 22.24 | 23.06 | 22.24 | 23.02 | 39,061,780 | +0.70(+3.15%) |
Oct 14, 2015 | 22.32 | 22.67 | 22.25 | 22.32 | 26,248,798 | +0.04(+0.18%) |
Oct 13, 2015 | 22.41 | 22.72 | 22.17 | 22.28 | 28,790,954 | -0.16(-0.72%) |
Oct 12, 2015 | 22.44 | 22.59 | 22.22 | 22.44 | 21,971,094 | -0.01(-0.06%) |
Oct 09, 2015 | 22.33 | 22.68 | 22.23 | 22.45 | 30,213,078 | +0.10(+0.45%) |
Oct 08, 2015 | 22.22 | 22.45 | 21.98 | 22.35 | 44,517,452 | -0.14(-0.60%) |
Oct 07, 2015 | 22.36 | 22.61 | 21.85 | 22.48 | 43,877,100 | +0.34(+1.53%) |
Oct 06, 2015 | 22.56 | 22.69 | 21.90 | 22.15 | 54,173,312 | -0.47(-2.06%) |
Oct 05, 2015 | 22.59 | 22.89 | 22.29 | 22.61 | 47,372,684 | +0.27(+1.21%) |
Oct 02, 2015 | 21.59 | 22.36 | 21.28 | 22.34 | 61,746,252 | +0.84(+3.89%) |