Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 79.80 | 81.00 | 78.40 | 79.40 | 707,644 | +0.20(+0.25%) |
Nov 29, 2016 | 80.00 | 80.40 | 78.40 | 79.20 | 633,323 | -0.60(-0.75%) |
Nov 28, 2016 | 82.20 | 82.80 | 79.60 | 79.80 | 817,040 | -2.40(-2.92%) |
Nov 25, 2016 | 81.40 | 83.60 | 81.00 | 82.20 | 506,131 | +1.20(+1.48%) |
Nov 23, 2016 | 81.00 | 81.00 | 81.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 80.20 | 82.20 | 80.00 | 81.00 | 602,664 | +1.40(+1.76%) |
Nov 21, 2016 | 79.80 | 80.20 | 78.40 | 79.60 | 1,005,650 | +0.80(+1.02%) |
Nov 18, 2016 | 79.60 | 80.10 | 77.40 | 78.80 | 616,173 | -0.40(-0.51%) |
Nov 17, 2016 | 81.20 | 82.00 | 78.80 | 79.20 | 772,416 | -2.60(-3.18%) |
Nov 16, 2016 | 79.80 | 83.20 | 79.80 | 81.80 | 898,429 | +1.40(+1.74%) |
Nov 15, 2016 | 80.20 | 81.60 | 79.60 | 80.40 | 968,630 | +0.40(+0.50%) |
Nov 14, 2016 | 83.00 | 83.40 | 79.20 | 80.00 | 982,851 | -3.00(-3.61%) |
Nov 11, 2016 | 80.20 | 83.20 | 79.60 | 83.00 | 653,598 | +2.00(+2.47%) |
Nov 10, 2016 | 81.80 | 83.20 | 78.50 | 81.00 | 1,017,268 | +0.60(+0.75%) |
Nov 09, 2016 | 76.20 | 82.00 | 75.80 | 80.40 | 1,073,592 | +1.20(+1.52%) |
Nov 08, 2016 | 78.00 | 81.20 | 77.24 | 79.20 | 924,115 | +1.00(+1.28%) |
Nov 07, 2016 | 77.40 | 79.80 | 76.20 | 78.20 | 1,199,871 | +2.60(+3.44%) |
Nov 04, 2016 | 78.60 | 79.00 | 75.40 | 75.60 | 710,187 | -3.20(-4.06%) |
Nov 03, 2016 | 76.60 | 79.00 | 76.60 | 78.80 | 749,254 | +2.00(+2.60%) |
Nov 02, 2016 | 77.00 | 79.00 | 76.00 | 76.80 | 536,805 | -0.80(-1.03%) |
Nov 01, 2016 | 79.80 | 80.30 | 76.00 | 77.60 | 916,943 | -2.20(-2.76%) |
Oct 31, 2016 | 82.40 | 82.80 | 78.00 | 79.80 | 952,419 | -1.40(-1.72%) |
Oct 28, 2016 | 84.60 | 84.60 | 80.40 | 81.20 | 790,556 | -0.80(-0.98%) |
Oct 27, 2016 | 96.00 | 96.80 | 81.00 | 82.00 | 2,180,880 | -23.20(-22.05%) |
Oct 26, 2016 | 107.40 | 107.40 | 103.20 | 105.20 | 877,730 | -1.20(-1.13%) |
Oct 25, 2016 | 104.20 | 107.10 | 104.20 | 106.40 | 427,564 | +3.00(+2.90%) |
Oct 24, 2016 | 101.40 | 104.40 | 101.20 | 103.40 | 234,966 | +3.00(+2.99%) |
Oct 21, 2016 | 100.00 | 100.60 | 98.80 | 100.40 | 242,388 | +0.00(+0.00%) |
Oct 20, 2016 | 100.00 | 101.00 | 99.80 | 100.40 | 158,786 | +0.20(+0.20%) |
Oct 19, 2016 | 101.60 | 102.20 | 99.70 | 100.20 | 329,362 | -1.20(-1.18%) |
Oct 18, 2016 | 103.40 | 105.00 | 101.40 | 101.40 | 340,250 | -0.40(-0.39%) |
Oct 17, 2016 | 105.20 | 107.60 | 101.20 | 101.80 | 666,949 | +1.60(+1.60%) |
Oct 14, 2016 | 98.80 | 100.40 | 98.60 | 100.20 | 210,524 | +2.20(+2.24%) |
Oct 13, 2016 | 99.20 | 99.40 | 96.20 | 98.00 | 221,251 | -2.00(-2.00%) |
Oct 12, 2016 | 101.80 | 103.60 | 99.80 | 100.00 | 155,415 | -1.20(-1.19%) |
Oct 11, 2016 | 103.20 | 103.40 | 100.90 | 101.20 | 173,294 | -2.20(-2.13%) |
Oct 10, 2016 | 103.20 | 104.40 | 103.20 | 103.40 | 105,519 | +0.40(+0.39%) |
Oct 07, 2016 | 103.60 | 104.00 | 101.60 | 103.00 | 215,570 | +0.20(+0.19%) |
Oct 06, 2016 | 104.80 | 105.70 | 102.60 | 102.80 | 248,679 | -3.40(-3.20%) |
Oct 05, 2016 | 106.20 | 107.80 | 105.40 | 106.20 | 358,168 | +0.40(+0.38%) |
Oct 04, 2016 | 105.00 | 107.00 | 103.20 | 105.80 | 299,225 | +1.20(+1.15%) |
Oct 03, 2016 | 103.80 | 105.20 | 102.20 | 104.60 | 233,937 | +1.60(+1.55%) |
Sep 30, 2016 | 103.20 | 104.60 | 101.20 | 103.00 | 310,300 | +1.00(+0.98%) |
Sep 29, 2016 | 105.00 | 105.60 | 101.20 | 102.00 | 281,366 | -3.20(-3.04%) |
Sep 28, 2016 | 106.40 | 107.80 | 105.00 | 105.20 | 170,261 | -1.40(-1.31%) |
Sep 27, 2016 | 106.00 | 109.00 | 104.02 | 106.60 | 270,808 | +3.00(+2.90%) |
Sep 26, 2016 | 104.60 | 106.80 | 103.60 | 103.60 | 178,570 | -2.80(-2.63%) |
Sep 23, 2016 | 108.00 | 108.60 | 106.40 | 106.40 | 143,678 | -2.20(-2.03%) |
Sep 22, 2016 | 108.00 | 110.60 | 107.28 | 108.60 | 313,941 | +1.20(+1.12%) |
Sep 21, 2016 | 104.00 | 107.40 | 103.80 | 107.40 | 246,188 | +3.80(+3.67%) |
Sep 20, 2016 | 103.00 | 106.80 | 102.40 | 103.60 | 350,409 | +1.40(+1.37%) |
Sep 19, 2016 | 103.80 | 104.40 | 101.60 | 102.20 | 128,666 | -1.40(-1.35%) |
Sep 16, 2016 | 103.40 | 104.10 | 102.20 | 103.60 | 555,843 | -0.20(-0.19%) |
Sep 15, 2016 | 100.60 | 104.80 | 100.00 | 103.80 | 278,745 | +3.00(+2.98%) |
Sep 14, 2016 | 102.20 | 102.60 | 100.00 | 100.80 | 203,368 | -1.40(-1.37%) |
Sep 13, 2016 | 103.20 | 103.80 | 100.80 | 102.20 | 268,778 | -1.60(-1.54%) |
Sep 12, 2016 | 103.60 | 105.20 | 101.10 | 103.80 | 312,429 | -1.80(-1.70%) |
Sep 09, 2016 | 105.40 | 106.40 | 105.00 | 105.60 | 344,493 | -0.60(-0.56%) |
Sep 08, 2016 | 107.40 | 109.00 | 106.00 | 106.20 | 173,065 | -1.40(-1.30%) |
Sep 07, 2016 | 111.00 | 111.00 | 107.40 | 107.60 | 245,433 | -2.80(-2.54%) |
Sep 06, 2016 | 104.80 | 110.80 | 104.80 | 110.40 | 335,937 | +3.20(+2.99%) |
Sep 02, 2016 | 108.80 | 107.20 | 107.20 | 107.20 | 209,460 | -0.60(-0.56%) |
Sep 01, 2016 | 107.20 | 109.80 | 106.80 | 107.80 | 281,095 | +1.20(+1.13%) |
Aug 31, 2016 | 106.20 | 107.40 | 105.40 | 106.60 | 301,157 | -0.60(-0.56%) |
Aug 30, 2016 | 108.40 | 109.00 | 106.60 | 107.20 | 187,070 | -0.80(-0.74%) |
Aug 29, 2016 | 106.60 | 108.80 | 105.80 | 108.00 | 278,935 | +0.40(+0.37%) |
Aug 26, 2016 | 106.80 | 108.80 | 105.40 | 107.60 | 282,069 | +0.00(+0.00%) |
Aug 25, 2016 | 108.20 | 109.80 | 107.00 | 107.60 | 259,937 | -1.20(-1.10%) |
Aug 24, 2016 | 110.60 | 112.60 | 108.80 | 108.80 | 276,327 | -2.40(-2.16%) |
Aug 23, 2016 | 110.60 | 113.00 | 110.60 | 111.20 | 272,349 | +0.60(+0.54%) |
Aug 22, 2016 | 110.80 | 111.40 | 109.40 | 110.60 | 196,049 | -0.20(-0.18%) |
Aug 19, 2016 | 111.40 | 111.60 | 109.40 | 110.80 | 273,133 | -1.20(-1.07%) |
Aug 18, 2016 | 112.40 | 113.40 | 111.00 | 112.00 | 303,774 | +0.20(+0.18%) |
Aug 17, 2016 | 113.60 | 114.40 | 111.00 | 111.80 | 332,253 | -2.00(-1.76%) |
Aug 16, 2016 | 114.20 | 114.80 | 112.20 | 113.80 | 260,315 | -1.80(-1.56%) |
Aug 15, 2016 | 114.80 | 116.00 | 113.40 | 115.60 | 451,015 | +1.00(+0.87%) |
Aug 12, 2016 | 114.00 | 115.20 | 110.80 | 114.60 | 761,655 | -3.20(-2.72%) |
Aug 11, 2016 | 116.20 | 118.60 | 115.60 | 117.80 | 470,043 | +1.60(+1.38%) |
Aug 10, 2016 | 116.20 | 117.60 | 114.60 | 116.20 | 558,991 | -1.00(-0.85%) |
Aug 09, 2016 | 117.80 | 118.80 | 114.20 | 117.20 | 693,589 | +0.00(+0.00%) |
Aug 08, 2016 | 114.60 | 118.80 | 112.80 | 117.20 | 951,450 | +3.40(+2.99%) |
Aug 05, 2016 | 109.80 | 115.60 | 109.80 | 113.80 | 920,610 | +5.20(+4.79%) |
Aug 04, 2016 | 107.20 | 111.60 | 107.00 | 108.60 | 1,078,822 | +2.00(+1.88%) |
Aug 03, 2016 | 101.60 | 109.80 | 101.00 | 106.60 | 1,106,930 | +4.60(+4.51%) |
Aug 02, 2016 | 98.00 | 104.00 | 97.80 | 102.00 | 1,066,637 | +2.20(+2.20%) |
Aug 01, 2016 | 93.60 | 101.00 | 92.00 | 99.80 | 1,186,659 | +3.40(+3.53%) |
Jul 29, 2016 | 96.20 | 98.80 | 91.50 | 96.40 | 991,989 | -1.00(-1.03%) |
Jul 28, 2016 | 96.20 | 102.40 | 89.40 | 97.40 | 3,279,549 | +21.80(+28.84%) |
Jul 27, 2016 | 79.20 | 79.40 | 75.20 | 75.60 | 693,679 | -2.60(-3.32%) |
Jul 26, 2016 | 76.60 | 79.20 | 76.20 | 78.20 | 358,912 | +1.40(+1.82%) |
Jul 25, 2016 | 75.20 | 77.20 | 74.40 | 76.80 | 276,585 | +2.40(+3.23%) |
Jul 22, 2016 | 74.80 | 76.60 | 74.20 | 74.40 | 211,760 | -0.60(-0.80%) |
Jul 21, 2016 | 76.20 | 76.60 | 75.00 | 75.00 | 225,750 | -1.40(-1.83%) |
Jul 20, 2016 | 76.60 | 77.00 | 75.40 | 76.40 | 260,943 | +0.60(+0.79%) |
Jul 19, 2016 | 77.00 | 77.60 | 74.60 | 75.80 | 323,302 | -1.20(-1.56%) |
Jul 18, 2016 | 74.20 | 78.60 | 74.10 | 77.00 | 799,451 | +7.20(+10.32%) |
Jul 15, 2016 | 70.80 | 71.40 | 69.40 | 69.80 | 185,175 | -1.60(-2.24%) |
Jul 14, 2016 | 69.20 | 71.60 | 69.00 | 71.40 | 217,089 | +2.60(+3.78%) |
Jul 13, 2016 | 69.80 | 70.20 | 68.40 | 68.80 | 135,102 | -1.20(-1.71%) |
Jul 12, 2016 | 70.00 | 71.00 | 69.40 | 70.00 | 208,885 | +1.00(+1.45%) |
Jul 11, 2016 | 68.40 | 69.20 | 68.40 | 69.00 | 189,417 | +1.00(+1.47%) |
Jul 08, 2016 | 67.40 | 68.60 | 66.80 | 68.00 | 240,924 | +1.20(+1.80%) |
Jul 07, 2016 | 66.20 | 67.80 | 65.60 | 66.80 | 210,156 | +1.80(+2.77%) |
Jul 05, 2016 | 65.60 | 65.80 | 63.60 | 65.00 | 167,806 | -1.00(-1.52%) |
Jul 01, 2016 | 65.40 | 66.00 | 66.00 | 66.00 | 266,280 | +1.00(+1.54%) |
Jun 30, 2016 | 64.40 | 65.40 | 63.40 | 65.00 | 246,696 | +0.20(+0.31%) |
Jun 29, 2016 | 62.60 | 64.80 | 62.03 | 64.80 | 289,190 | +2.60(+4.18%) |
Jun 28, 2016 | 61.20 | 62.40 | 60.80 | 62.20 | 305,659 | +2.60(+4.36%) |
Jun 27, 2016 | 62.00 | 62.42 | 58.40 | 59.60 | 433,873 | -3.20(-5.10%) |
Jun 24, 2016 | 63.60 | 65.20 | 62.20 | 62.80 | 546,712 | -4.20(-6.27%) |
Jun 23, 2016 | 66.80 | 67.40 | 66.00 | 67.00 | 256,184 | +2.00(+3.08%) |
Jun 22, 2016 | 67.40 | 67.40 | 64.80 | 65.00 | 165,656 | -2.00(-2.99%) |
Jun 21, 2016 | 66.80 | 66.90 | 65.80 | 67.00 | 177,348 | +0.80(+1.21%) |
Jun 20, 2016 | 66.20 | 67.20 | 66.00 | 66.20 | 192,108 | +0.80(+1.22%) |
Jun 17, 2016 | 66.00 | 67.00 | 65.40 | 65.40 | 317,787 | -0.40(-0.61%) |
Jun 16, 2016 | 64.60 | 66.40 | 64.20 | 65.80 | 241,518 | +0.80(+1.23%) |
Jun 15, 2016 | 63.60 | 66.80 | 63.40 | 65.00 | 252,989 | +1.80(+2.85%) |
Jun 14, 2016 | 61.60 | 63.40 | 60.60 | 63.20 | 332,744 | +0.60(+0.96%) |
Jun 13, 2016 | 63.60 | 64.20 | 62.20 | 62.60 | 263,649 | -1.20(-1.88%) |
Jun 10, 2016 | 64.40 | 65.00 | 63.20 | 63.80 | 292,472 | -1.40(-2.15%) |
Jun 09, 2016 | 66.40 | 66.80 | 62.20 | 65.20 | 729,869 | -4.40(-6.32%) |
Jun 08, 2016 | 71.00 | 71.00 | 69.20 | 69.60 | 281,361 | -1.00(-1.42%) |
Jun 07, 2016 | 71.20 | 71.95 | 70.40 | 70.60 | 207,806 | -1.00(-1.40%) |
Jun 06, 2016 | 70.80 | 73.10 | 70.20 | 71.60 | 253,867 | +1.20(+1.70%) |
Jun 03, 2016 | 71.40 | 73.80 | 70.20 | 70.40 | 260,466 | -1.20(-1.68%) |
Jun 02, 2016 | 70.60 | 72.40 | 70.40 | 71.60 | 171,283 | +0.80(+1.13%) |
Jun 01, 2016 | 70.80 | 72.00 | 69.50 | 70.80 | 152,064 | +0.00(+0.00%) |
May 31, 2016 | 71.00 | 73.00 | 70.20 | 70.80 | 213,509 | -0.20(-0.28%) |
May 27, 2016 | 69.40 | 71.00 | 71.00 | 71.00 | 207,845 | +1.40(+2.01%) |
May 26, 2016 | 68.60 | 71.20 | 68.40 | 69.60 | 334,532 | +1.00(+1.46%) |
May 25, 2016 | 69.00 | 70.20 | 68.60 | 68.60 | 285,257 | -0.20(-0.29%) |
May 24, 2016 | 68.60 | 70.00 | 68.00 | 68.80 | 263,145 | +0.60(+0.88%) |
May 23, 2016 | 68.80 | 70.00 | 67.80 | 68.20 | 235,417 | -0.80(-1.16%) |
May 20, 2016 | 67.80 | 69.60 | 67.40 | 69.00 | 264,547 | +1.00(+1.47%) |
May 19, 2016 | 66.20 | 68.40 | 66.00 | 68.00 | 510,535 | +0.60(+0.89%) |
May 18, 2016 | 66.80 | 68.00 | 66.30 | 67.40 | 323,239 | -0.20(-0.30%) |
May 17, 2016 | 68.00 | 68.80 | 67.00 | 67.60 | 280,047 | -0.40(-0.59%) |
May 16, 2016 | 67.80 | 69.60 | 67.40 | 68.00 | 266,680 | +0.00(+0.00%) |
May 13, 2016 | 68.00 | 69.10 | 65.90 | 68.00 | 358,418 | -0.20(-0.29%) |
May 12, 2016 | 69.40 | 71.40 | 67.20 | 68.20 | 505,856 | -1.00(-1.45%) |
May 11, 2016 | 70.00 | 71.20 | 68.20 | 69.20 | 506,672 | -1.60(-2.26%) |
May 10, 2016 | 67.40 | 73.00 | 67.00 | 70.80 | 669,698 | +3.40(+5.04%) |
May 09, 2016 | 66.00 | 68.30 | 64.60 | 67.40 | 666,786 | +1.60(+2.43%) |
May 06, 2016 | 64.60 | 67.60 | 63.60 | 65.80 | 465,715 | +0.60(+0.92%) |
May 05, 2016 | 68.00 | 70.22 | 64.60 | 65.20 | 751,218 | -2.40(-3.55%) |
May 04, 2016 | 67.60 | 69.00 | 66.00 | 67.60 | 490,332 | +0.00(+0.00%) |
May 03, 2016 | 68.00 | 70.00 | 67.40 | 67.60 | 641,449 | -2.20(-3.15%) |
May 02, 2016 | 72.00 | 72.00 | 65.80 | 69.80 | 1,067,207 | -2.60(-3.59%) |
Apr 29, 2016 | 81.20 | 81.80 | 71.40 | 72.40 | 2,253,130 | -16.20(-18.28%) |
Apr 28, 2016 | 91.60 | 92.80 | 87.80 | 88.60 | 569,500 | -3.60(-3.90%) |
Apr 27, 2016 | 92.80 | 94.00 | 88.60 | 92.20 | 679,922 | +0.00(+0.00%) |
Apr 26, 2016 | 90.40 | 94.40 | 90.40 | 92.20 | 398,002 | +1.20(+1.32%) |
Apr 25, 2016 | 89.20 | 91.20 | 89.00 | 91.00 | 363,371 | +1.60(+1.79%) |
Apr 22, 2016 | 91.00 | 91.80 | 88.20 | 89.40 | 340,485 | -1.40(-1.54%) |
Apr 21, 2016 | 91.00 | 93.00 | 90.20 | 90.80 | 219,559 | -0.20(-0.22%) |
Apr 20, 2016 | 90.00 | 92.22 | 89.10 | 91.00 | 254,977 | -0.40(-0.44%) |
Apr 19, 2016 | 90.40 | 92.40 | 90.00 | 91.40 | 237,714 | +0.40(+0.44%) |
Apr 18, 2016 | 91.00 | 93.00 | 89.20 | 91.00 | 342,755 | -0.80(-0.87%) |
Apr 15, 2016 | 88.60 | 93.40 | 88.40 | 91.80 | 363,190 | +3.40(+3.85%) |
Apr 14, 2016 | 91.80 | 94.00 | 87.80 | 88.40 | 430,984 | -2.00(-2.21%) |
Apr 13, 2016 | 88.20 | 90.60 | 87.20 | 90.40 | 508,449 | +3.20(+3.67%) |
Apr 12, 2016 | 82.20 | 88.00 | 82.20 | 87.20 | 558,142 | +4.60(+5.57%) |
Apr 11, 2016 | 85.40 | 86.00 | 82.30 | 82.60 | 252,965 | -1.60(-1.90%) |
Apr 08, 2016 | 86.80 | 87.40 | 82.40 | 84.20 | 378,150 | -1.40(-1.64%) |
Apr 07, 2016 | 88.20 | 89.60 | 85.20 | 85.60 | 519,093 | -3.60(-4.04%) |
Apr 06, 2016 | 88.40 | 90.60 | 85.40 | 89.20 | 675,379 | +1.40(+1.59%) |
Apr 05, 2016 | 85.80 | 88.00 | 84.20 | 87.80 | 705,916 | +2.00(+2.33%) |
Apr 04, 2016 | 82.00 | 90.60 | 80.80 | 85.80 | 1,432,942 | +7.40(+9.44%) |
Apr 01, 2016 | 78.00 | 79.80 | 77.00 | 78.40 | 328,659 | -1.40(-1.75%) |
Mar 31, 2016 | 78.00 | 81.40 | 78.00 | 79.80 | 343,171 | +1.80(+2.31%) |
Mar 30, 2016 | 79.40 | 80.20 | 77.40 | 78.00 | 400,758 | -1.40(-1.76%) |
Mar 29, 2016 | 77.60 | 80.20 | 76.20 | 79.40 | 404,101 | +1.40(+1.79%) |
Mar 28, 2016 | 79.40 | 80.00 | 77.20 | 78.00 | 323,800 | -0.60(-0.76%) |
Mar 24, 2016 | 77.00 | 78.60 | 78.60 | 78.60 | 402,530 | +1.20(+1.55%) |
Mar 23, 2016 | 82.20 | 82.80 | 77.00 | 77.40 | 452,576 | -4.80(-5.84%) |
Mar 22, 2016 | 82.20 | 84.00 | 81.80 | 82.20 | 215,836 | -1.00(-1.20%) |
Mar 21, 2016 | 80.40 | 83.20 | 80.20 | 83.20 | 345,594 | +2.20(+2.72%) |
Mar 18, 2016 | 85.00 | 85.80 | 80.80 | 81.00 | 720,116 | -2.00(-2.41%) |
Mar 17, 2016 | 81.20 | 85.80 | 80.50 | 83.00 | 450,078 | +2.60(+3.23%) |
Mar 16, 2016 | 79.20 | 82.40 | 78.90 | 80.40 | 541,397 | +1.00(+1.26%) |
Mar 15, 2016 | 81.40 | 82.40 | 75.80 | 79.40 | 887,716 | -3.20(-3.87%) |
Mar 14, 2016 | 82.20 | 85.00 | 82.20 | 82.60 | 425,634 | -0.20(-0.24%) |
Mar 11, 2016 | 82.20 | 84.60 | 80.60 | 82.80 | 588,048 | +2.00(+2.48%) |
Mar 10, 2016 | 84.20 | 84.80 | 80.40 | 80.80 | 616,265 | -1.40(-1.70%) |
Mar 09, 2016 | 86.40 | 86.80 | 81.00 | 82.20 | 767,693 | -9.40(-10.26%) |
Mar 08, 2016 | 94.60 | 95.20 | 91.00 | 91.60 | 607,577 | -3.60(-3.78%) |
Mar 07, 2016 | 96.80 | 100.00 | 94.30 | 95.20 | 662,031 | -0.60(-0.63%) |
Mar 04, 2016 | 97.80 | 105.00 | 94.60 | 95.80 | 1,155,368 | -1.40(-1.44%) |
Mar 03, 2016 | 90.00 | 100.00 | 89.80 | 97.20 | 848,328 | +4.00(+4.29%) |
Mar 02, 2016 | 92.00 | 93.40 | 89.60 | 93.20 | 516,320 | +0.60(+0.65%) |
Mar 01, 2016 | 97.00 | 97.00 | 89.60 | 92.60 | 936,921 | -3.00(-3.14%) |
Feb 29, 2016 | 90.40 | 96.60 | 88.80 | 95.60 | 1,219,944 | +5.80(+6.46%) |
Feb 26, 2016 | 86.60 | 93.60 | 85.20 | 89.80 | 1,567,195 | +7.00(+8.45%) |
Feb 25, 2016 | 84.40 | 86.60 | 82.00 | 82.80 | 657,351 | -1.20(-1.43%) |
Feb 24, 2016 | 81.40 | 85.20 | 79.20 | 84.00 | 670,120 | -0.40(-0.47%) |
Feb 23, 2016 | 84.60 | 85.40 | 82.00 | 84.40 | 604,351 | -1.80(-2.09%) |
Feb 22, 2016 | 85.40 | 88.00 | 82.10 | 86.20 | 1,135,458 | +4.40(+5.38%) |
Feb 19, 2016 | 77.80 | 88.80 | 77.30 | 81.80 | 2,206,470 | +5.00(+6.51%) |
Feb 18, 2016 | 75.20 | 78.20 | 72.40 | 76.80 | 1,113,786 | +1.00(+1.32%) |
Feb 17, 2016 | 78.80 | 82.60 | 72.00 | 75.80 | 2,643,884 | -5.80(-7.11%) |
Feb 16, 2016 | 66.00 | 84.80 | 65.40 | 81.60 | 4,384,289 | +23.80(+41.18%) |
Feb 12, 2016 | 53.80 | 57.80 | 57.80 | 57.80 | 1,601,795 | +13.00(+29.02%) |
Feb 11, 2016 | 43.20 | 45.00 | 43.00 | 44.80 | 695,152 | -0.20(-0.44%) |
Feb 10, 2016 | 45.40 | 46.20 | 43.80 | 45.00 | 507,254 | +0.60(+1.35%) |
Feb 09, 2016 | 45.40 | 47.40 | 43.10 | 44.40 | 868,159 | -1.80(-3.90%) |
Feb 08, 2016 | 48.20 | 48.60 | 46.00 | 46.20 | 763,755 | -2.80(-5.71%) |
Feb 05, 2016 | 52.20 | 52.40 | 48.60 | 49.00 | 681,276 | -3.80(-7.20%) |
Feb 04, 2016 | 48.80 | 53.80 | 48.60 | 52.80 | 474,104 | +3.40(+6.88%) |
Feb 03, 2016 | 49.40 | 49.80 | 47.00 | 49.40 | 537,010 | +0.00(+0.00%) |
Feb 02, 2016 | 52.80 | 53.40 | 48.40 | 49.40 | 531,806 | -3.40(-6.44%) |
Feb 01, 2016 | 53.40 | 55.00 | 52.40 | 52.80 | 477,582 | -1.60(-2.94%) |
Jan 29, 2016 | 53.40 | 56.00 | 53.26 | 54.40 | 434,130 | +0.60(+1.12%) |
Jan 28, 2016 | 55.00 | 56.60 | 53.40 | 53.80 | 356,022 | +0.00(+0.00%) |
Jan 27, 2016 | 54.40 | 57.40 | 53.80 | 53.80 | 338,210 | -1.80(-3.24%) |
Jan 26, 2016 | 52.60 | 56.40 | 52.10 | 55.60 | 324,695 | +3.20(+6.11%) |
Jan 25, 2016 | 53.20 | 53.90 | 52.00 | 52.40 | 240,360 | -0.60(-1.13%) |
Jan 22, 2016 | 51.80 | 53.40 | 50.40 | 53.00 | 368,412 | +2.20(+4.33%) |
Jan 21, 2016 | 47.60 | 52.00 | 47.40 | 50.80 | 365,448 | +3.00(+6.28%) |
Jan 20, 2016 | 48.00 | 48.80 | 44.60 | 47.80 | 755,329 | -1.60(-3.24%) |
Jan 19, 2016 | 53.20 | 53.60 | 49.05 | 49.40 | 444,086 | -2.60(-5.00%) |
Jan 15, 2016 | 53.20 | 52.00 | 52.00 | 52.00 | 371,930 | -2.90(-5.28%) |
Jan 14, 2016 | 50.80 | 55.60 | 48.00 | 54.90 | 592,345 | +3.90(+7.65%) |
Jan 13, 2016 | 53.00 | 54.20 | 50.40 | 51.00 | 452,797 | -1.60(-3.04%) |
Jan 12, 2016 | 54.60 | 55.00 | 51.60 | 52.60 | 311,566 | -0.40(-0.75%) |
Jan 11, 2016 | 56.00 | 56.40 | 51.30 | 53.00 | 473,273 | -2.60(-4.68%) |
Jan 08, 2016 | 58.60 | 59.40 | 55.40 | 55.60 | 230,853 | -1.60(-2.80%) |
Jan 07, 2016 | 59.00 | 60.60 | 57.20 | 57.20 | 368,724 | -3.40(-5.61%) |
Jan 06, 2016 | 62.40 | 62.80 | 60.00 | 60.60 | 401,401 | -2.00(-3.19%) |
Jan 05, 2016 | 60.40 | 63.00 | 60.20 | 62.60 | 392,156 | +2.70(+4.51%) |
Jan 04, 2016 | 60.60 | 62.40 | 58.40 | 59.90 | 365,908 | -1.50(-2.44%) |
Dec 31, 2015 | 62.20 | 61.40 | 61.40 | 61.40 | 241,755 | -1.20(-1.92%) |
Dec 30, 2015 | 61.60 | 65.00 | 61.60 | 62.60 | 359,122 | -0.20(-0.32%) |
Dec 29, 2015 | 62.80 | 64.40 | 62.20 | 62.80 | 258,004 | +0.00(+0.00%) |
Dec 28, 2015 | 64.80 | 65.50 | 62.00 | 62.80 | 312,304 | -2.80(-4.27%) |
Dec 24, 2015 | 65.00 | 65.60 | 65.60 | 65.60 | 164,810 | +0.20(+0.31%) |
Dec 23, 2015 | 62.40 | 67.00 | 62.00 | 65.40 | 347,423 | +3.20(+5.14%) |
Dec 22, 2015 | 61.40 | 63.20 | 61.00 | 62.20 | 282,063 | +0.40(+0.65%) |
Dec 21, 2015 | 63.20 | 64.40 | 61.60 | 61.80 | 217,474 | -1.20(-1.90%) |
Dec 18, 2015 | 63.00 | 64.80 | 62.00 | 63.00 | 784,618 | -0.40(-0.63%) |
Dec 17, 2015 | 63.20 | 64.80 | 62.90 | 63.40 | 241,027 | +0.00(+0.00%) |
Dec 16, 2015 | 62.80 | 63.60 | 61.00 | 63.40 | 331,342 | +1.20(+1.93%) |
Dec 15, 2015 | 61.80 | 63.60 | 60.80 | 62.20 | 284,561 | +0.00(+0.00%) |
Dec 14, 2015 | 59.80 | 63.80 | 59.60 | 62.20 | 499,059 | +2.60(+4.36%) |
Dec 11, 2015 | 61.00 | 62.00 | 58.20 | 59.60 | 379,385 | -2.00(-3.25%) |
Dec 10, 2015 | 60.20 | 64.00 | 60.00 | 61.60 | 638,873 | +1.20(+1.99%) |
Dec 09, 2015 | 59.20 | 60.60 | 58.20 | 60.40 | 314,628 | +0.40(+0.67%) |
Dec 08, 2015 | 56.20 | 60.20 | 55.00 | 60.00 | 381,794 | +2.80(+4.90%) |
Dec 07, 2015 | 61.20 | 61.40 | 56.80 | 57.20 | 437,814 | -4.00(-6.54%) |
Dec 04, 2015 | 60.60 | 61.80 | 60.00 | 61.20 | 289,849 | +0.40(+0.66%) |
Dec 03, 2015 | 62.00 | 63.60 | 60.20 | 60.80 | 426,816 | -0.80(-1.30%) |
Dec 02, 2015 | 57.00 | 63.00 | 57.00 | 61.60 | 798,083 | +4.20(+7.32%) |