Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 81.18 | 82.71 | 80.48 | 81.23 | 2,361,107 | -0.75(-0.92%) |
Aug 30, 2016 | 82.63 | 83.49 | 81.52 | 81.98 | 2,374,572 | -0.52(-0.63%) |
Aug 29, 2016 | 81.25 | 83.48 | 81.21 | 82.50 | 2,365,307 | +0.79(+0.97%) |
Aug 26, 2016 | 82.47 | 83.03 | 80.82 | 81.71 | 3,426,903 | -0.60(-0.73%) |
Aug 25, 2016 | 83.32 | 84.08 | 81.90 | 82.31 | 3,032,458 | -0.27(-0.33%) |
Aug 24, 2016 | 87.31 | 87.74 | 82.16 | 82.58 | 6,671,610 | -5.07(-5.79%) |
Aug 23, 2016 | 89.14 | 89.94 | 87.53 | 87.66 | 3,052,403 | -0.65(-0.73%) |
Aug 22, 2016 | 88.84 | 88.85 | 87.41 | 88.30 | 2,967,625 | -0.25(-0.29%) |
Aug 19, 2016 | 89.84 | 90.03 | 87.25 | 88.56 | 4,275,037 | -2.09(-2.31%) |
Aug 18, 2016 | 91.80 | 92.20 | 89.35 | 90.65 | 3,358,154 | -1.50(-1.63%) |
Aug 17, 2016 | 92.65 | 92.85 | 91.73 | 92.15 | 2,235,351 | -0.08(-0.09%) |
Aug 16, 2016 | 94.63 | 94.63 | 91.50 | 92.23 | 3,313,063 | -2.11(-2.24%) |
Aug 15, 2016 | 91.83 | 94.98 | 91.08 | 94.34 | 4,027,405 | +3.63(+4.00%) |
Aug 12, 2016 | 90.48 | 91.74 | 90.24 | 90.71 | 3,304,830 | -2.65(-2.83%) |
Aug 11, 2016 | 91.12 | 94.38 | 90.95 | 93.36 | 3,700,443 | +2.79(+3.08%) |
Aug 10, 2016 | 91.30 | 91.65 | 89.86 | 90.57 | 1,425,043 | -0.55(-0.60%) |
Aug 09, 2016 | 90.90 | 92.03 | 90.08 | 91.11 | 1,841,454 | +0.58(+0.64%) |
Aug 08, 2016 | 88.37 | 90.73 | 88.29 | 90.53 | 2,180,195 | +2.30(+2.60%) |
Aug 05, 2016 | 89.52 | 89.86 | 88.11 | 88.23 | 1,998,190 | -0.67(-0.75%) |
Aug 04, 2016 | 88.69 | 89.43 | 87.16 | 88.90 | 2,257,645 | +0.53(+0.60%) |
Aug 03, 2016 | 86.89 | 88.77 | 86.41 | 88.37 | 1,655,032 | +0.67(+0.76%) |
Aug 02, 2016 | 88.28 | 88.54 | 86.91 | 87.70 | 2,151,680 | -0.91(-1.03%) |
Aug 01, 2016 | 88.63 | 90.03 | 85.80 | 88.61 | 3,799,316 | -0.02(-0.02%) |
Jul 29, 2016 | 86.99 | 93.20 | 86.87 | 88.63 | 8,999,960 | -6.07(-6.41%) |
Jul 28, 2016 | 92.77 | 94.93 | 91.39 | 94.70 | 4,235,043 | +2.19(+2.37%) |
Jul 27, 2016 | 93.43 | 93.90 | 90.67 | 92.51 | 2,638,797 | -1.11(-1.19%) |
Jul 26, 2016 | 90.49 | 93.98 | 90.39 | 93.62 | 4,435,456 | +5.48(+6.22%) |
Jul 25, 2016 | 88.00 | 89.57 | 87.10 | 88.14 | 3,184,995 | +1.48(+1.71%) |
Jul 22, 2016 | 85.51 | 86.78 | 84.59 | 86.66 | 1,668,998 | +1.70(+2.00%) |
Jul 21, 2016 | 85.13 | 86.27 | 84.54 | 84.96 | 1,982,301 | -0.26(-0.31%) |
Jul 20, 2016 | 85.32 | 85.92 | 84.32 | 85.22 | 2,295,205 | -0.90(-1.04%) |
Jul 19, 2016 | 86.87 | 87.05 | 85.54 | 86.11 | 1,987,937 | -1.35(-1.54%) |
Jul 18, 2016 | 83.57 | 87.71 | 83.36 | 87.46 | 3,425,368 | +4.02(+4.81%) |
Jul 15, 2016 | 83.75 | 84.87 | 83.37 | 83.45 | 1,956,921 | +0.18(+0.22%) |
Jul 14, 2016 | 84.86 | 85.73 | 82.14 | 83.26 | 3,814,066 | -2.59(-3.01%) |
Jul 13, 2016 | 87.30 | 87.30 | 85.06 | 85.85 | 2,251,839 | -1.47(-1.68%) |
Jul 12, 2016 | 86.75 | 87.38 | 85.52 | 87.32 | 2,911,674 | +2.17(+2.55%) |
Jul 11, 2016 | 82.61 | 86.92 | 82.59 | 85.15 | 4,483,486 | +3.94(+4.85%) |
Jul 08, 2016 | 81.25 | 82.11 | 80.50 | 81.21 | 2,217,414 | +0.71(+0.89%) |
Jul 07, 2016 | 81.50 | 82.31 | 79.79 | 80.50 | 2,209,786 | -0.13(-0.16%) |
Jul 05, 2016 | 82.57 | 82.57 | 79.73 | 80.62 | 2,657,798 | -2.43(-2.93%) |
Jul 01, 2016 | 82.16 | 83.06 | 83.06 | 83.06 | 3,118,203 | +1.04(+1.27%) |
Jun 30, 2016 | 82.74 | 82.74 | 80.67 | 82.02 | 2,852,084 | -0.58(-0.70%) |
Jun 29, 2016 | 81.44 | 83.28 | 80.44 | 82.59 | 2,887,562 | +2.71(+3.40%) |
Jun 28, 2016 | 81.62 | 81.87 | 79.08 | 79.88 | 4,176,125 | +0.53(+0.67%) |
Jun 27, 2016 | 82.11 | 82.11 | 78.12 | 79.35 | 6,054,005 | -4.16(-4.98%) |
Jun 24, 2016 | 88.56 | 88.68 | 83.20 | 83.51 | 5,411,898 | -8.51(-9.25%) |
Jun 23, 2016 | 92.29 | 93.11 | 91.52 | 92.02 | 1,734,041 | +0.89(+0.97%) |
Jun 22, 2016 | 92.61 | 93.09 | 91.06 | 91.14 | 1,931,534 | -0.99(-1.07%) |
Jun 21, 2016 | 90.96 | 92.34 | 90.06 | 92.12 | 2,201,658 | +1.38(+1.52%) |
Jun 20, 2016 | 94.12 | 95.63 | 90.61 | 90.75 | 3,137,986 | -2.62(-2.81%) |
Jun 17, 2016 | 92.58 | 93.88 | 91.93 | 93.37 | 2,421,937 | +1.80(+1.97%) |
Jun 16, 2016 | 91.10 | 91.92 | 89.74 | 91.57 | 2,292,341 | -0.36(-0.39%) |
Jun 15, 2016 | 91.99 | 94.19 | 91.27 | 91.93 | 2,444,151 | +0.05(+0.06%) |
Jun 14, 2016 | 89.91 | 92.04 | 88.92 | 91.88 | 2,666,113 | +1.26(+1.39%) |
Jun 13, 2016 | 90.15 | 92.97 | 90.08 | 90.62 | 2,158,119 | -0.27(-0.30%) |
Jun 10, 2016 | 90.43 | 91.42 | 89.08 | 90.89 | 2,728,589 | -0.31(-0.34%) |
Jun 09, 2016 | 90.93 | 91.76 | 90.14 | 91.20 | 1,368,868 | -0.48(-0.52%) |
Jun 08, 2016 | 92.29 | 93.53 | 90.53 | 91.68 | 2,865,750 | +0.19(+0.21%) |
Jun 07, 2016 | 89.02 | 92.28 | 88.79 | 91.49 | 3,551,424 | +2.19(+2.45%) |
Jun 06, 2016 | 87.76 | 89.94 | 87.09 | 89.30 | 2,566,321 | +0.17(+0.19%) |
Jun 03, 2016 | 89.51 | 89.53 | 86.92 | 89.13 | 3,060,392 | -0.82(-0.92%) |
Jun 02, 2016 | 87.63 | 90.37 | 86.87 | 89.95 | 3,299,311 | +2.42(+2.77%) |
Jun 01, 2016 | 85.06 | 87.78 | 84.22 | 87.53 | 2,320,515 | +0.50(+0.57%) |
May 31, 2016 | 87.23 | 88.40 | 86.59 | 87.03 | 2,364,005 | +0.20(+0.23%) |
May 27, 2016 | 85.55 | 86.83 | 86.83 | 86.83 | 1,766,042 | +1.21(+1.42%) |
May 26, 2016 | 88.18 | 88.18 | 84.88 | 85.62 | 2,182,723 | -1.84(-2.10%) |
May 25, 2016 | 84.94 | 87.93 | 84.87 | 87.45 | 3,719,948 | +3.10(+3.68%) |
May 24, 2016 | 83.59 | 84.68 | 82.98 | 84.35 | 1,790,807 | +1.57(+1.90%) |
May 23, 2016 | 80.80 | 83.23 | 80.53 | 82.78 | 2,334,145 | +2.28(+2.83%) |
May 20, 2016 | 80.47 | 81.67 | 80.17 | 80.50 | 1,930,646 | +0.46(+0.58%) |
May 19, 2016 | 79.36 | 80.82 | 78.87 | 80.03 | 2,768,709 | +0.00(+0.00%) |
May 18, 2016 | 81.81 | 82.92 | 79.71 | 80.03 | 2,974,308 | -2.52(-3.05%) |
May 17, 2016 | 82.23 | 84.69 | 81.70 | 82.55 | 2,186,835 | +0.32(+0.39%) |
May 16, 2016 | 81.29 | 83.10 | 81.03 | 82.23 | 1,680,405 | +0.84(+1.03%) |
May 13, 2016 | 83.73 | 84.41 | 81.19 | 81.39 | 2,587,165 | -2.69(-3.20%) |
May 12, 2016 | 84.32 | 84.95 | 82.36 | 84.08 | 2,084,554 | +0.41(+0.49%) |
May 11, 2016 | 84.59 | 84.82 | 82.85 | 83.66 | 2,316,040 | -0.96(-1.14%) |
May 10, 2016 | 80.86 | 84.68 | 80.76 | 84.63 | 3,436,353 | +3.97(+4.92%) |
May 09, 2016 | 82.40 | 82.95 | 80.15 | 80.66 | 2,991,568 | -1.43(-1.74%) |
May 06, 2016 | 82.45 | 83.57 | 79.72 | 82.09 | 4,079,580 | +1.43(+1.77%) |
May 05, 2016 | 81.96 | 82.40 | 80.08 | 80.66 | 4,358,705 | -1.45(-1.76%) |
May 04, 2016 | 83.14 | 84.12 | 81.11 | 82.11 | 3,675,261 | -2.90(-3.41%) |
May 03, 2016 | 83.69 | 86.16 | 82.42 | 85.01 | 4,076,714 | +0.15(+0.18%) |
May 02, 2016 | 82.17 | 85.04 | 81.69 | 84.85 | 4,742,340 | +5.38(+6.77%) |
Apr 29, 2016 | 79.22 | 81.70 | 78.99 | 79.47 | 3,571,827 | -0.83(-1.03%) |
Apr 28, 2016 | 79.52 | 83.13 | 79.46 | 80.30 | 3,297,666 | +0.05(+0.06%) |
Apr 27, 2016 | 80.45 | 81.98 | 79.99 | 80.25 | 2,794,043 | -0.44(-0.55%) |
Apr 26, 2016 | 81.85 | 83.05 | 80.33 | 80.69 | 4,089,704 | -1.15(-1.41%) |
Apr 25, 2016 | 86.25 | 86.25 | 80.95 | 81.85 | 5,445,900 | -4.55(-5.27%) |
Apr 22, 2016 | 85.98 | 87.09 | 84.94 | 86.40 | 2,757,757 | +0.19(+0.22%) |
Apr 21, 2016 | 87.11 | 87.46 | 84.92 | 86.21 | 5,798,856 | -3.24(-3.62%) |
Apr 20, 2016 | 89.34 | 90.88 | 88.65 | 89.45 | 2,693,181 | -0.54(-0.60%) |
Apr 19, 2016 | 87.04 | 90.36 | 87.04 | 89.99 | 3,814,754 | +3.16(+3.64%) |
Apr 18, 2016 | 87.38 | 87.64 | 86.31 | 86.83 | 2,809,744 | -1.07(-1.22%) |
Apr 15, 2016 | 87.68 | 88.79 | 87.13 | 87.90 | 2,067,753 | +0.00(+0.00%) |
Apr 14, 2016 | 90.90 | 91.04 | 86.94 | 87.90 | 4,369,399 | -0.01(-0.01%) |
Apr 13, 2016 | 86.73 | 88.38 | 86.16 | 87.91 | 3,318,446 | +0.44(+0.50%) |
Apr 12, 2016 | 87.98 | 88.40 | 85.97 | 87.47 | 3,821,495 | -1.01(-1.14%) |
Apr 11, 2016 | 89.67 | 91.31 | 88.47 | 88.48 | 4,226,749 | -0.42(-0.48%) |
Apr 08, 2016 | 90.56 | 92.20 | 87.66 | 88.90 | 6,944,045 | -1.09(-1.21%) |
Apr 07, 2016 | 85.54 | 90.76 | 85.29 | 89.99 | 14,044,377 | +9.40(+11.66%) |
Apr 06, 2016 | 82.53 | 82.64 | 77.15 | 80.60 | 8,409,363 | -1.23(-1.51%) |
Apr 05, 2016 | 82.46 | 83.97 | 81.36 | 81.83 | 4,915,901 | -2.23(-2.66%) |
Apr 04, 2016 | 85.10 | 86.60 | 83.85 | 84.06 | 3,059,828 | -1.21(-1.41%) |
Apr 01, 2016 | 82.66 | 85.73 | 81.31 | 85.27 | 5,049,960 | +1.18(+1.40%) |
Mar 31, 2016 | 84.67 | 85.16 | 82.85 | 84.09 | 3,303,235 | -0.50(-0.60%) |
Mar 30, 2016 | 86.09 | 86.39 | 82.57 | 84.59 | 3,571,329 | -0.14(-0.16%) |
Mar 29, 2016 | 85.25 | 85.89 | 82.94 | 84.73 | 3,791,893 | +1.18(+1.41%) |
Mar 28, 2016 | 84.18 | 84.50 | 80.65 | 83.55 | 3,671,447 | -0.58(-0.68%) |
Mar 24, 2016 | 81.45 | 84.12 | 84.12 | 84.12 | 3,666,090 | +1.54(+1.86%) |
Mar 23, 2016 | 85.28 | 85.29 | 82.35 | 82.58 | 2,501,804 | -2.92(-3.41%) |
Mar 22, 2016 | 84.90 | 86.94 | 84.31 | 85.50 | 4,447,678 | +2.03(+2.44%) |
Mar 21, 2016 | 83.77 | 83.97 | 81.06 | 83.47 | 3,036,922 | -1.15(-1.36%) |
Mar 18, 2016 | 82.51 | 86.90 | 82.40 | 84.62 | 7,815,114 | +4.70(+5.88%) |
Mar 17, 2016 | 78.03 | 80.35 | 77.94 | 79.92 | 3,619,895 | +2.25(+2.90%) |
Mar 16, 2016 | 74.60 | 77.94 | 74.43 | 77.67 | 2,644,441 | +2.75(+3.66%) |
Mar 15, 2016 | 77.46 | 77.84 | 73.75 | 74.93 | 3,779,884 | -1.77(-2.31%) |
Mar 14, 2016 | 77.54 | 78.45 | 76.19 | 76.70 | 2,839,621 | -0.76(-0.98%) |
Mar 11, 2016 | 75.19 | 78.49 | 74.88 | 77.45 | 4,337,233 | +1.80(+2.38%) |
Mar 10, 2016 | 74.47 | 76.29 | 73.17 | 75.65 | 3,627,167 | +2.25(+3.07%) |
Mar 09, 2016 | 73.28 | 74.20 | 71.79 | 73.40 | 2,637,034 | +1.16(+1.61%) |
Mar 08, 2016 | 74.88 | 75.47 | 72.11 | 72.24 | 3,972,055 | -3.35(-4.43%) |
Mar 07, 2016 | 75.15 | 77.12 | 73.87 | 75.59 | 5,773,428 | -1.31(-1.70%) |
Mar 04, 2016 | 79.53 | 79.55 | 75.89 | 76.90 | 6,715,189 | -2.62(-3.29%) |
Mar 03, 2016 | 75.74 | 79.98 | 75.22 | 79.52 | 6,112,230 | +3.02(+3.94%) |
Mar 02, 2016 | 76.57 | 76.83 | 74.97 | 76.50 | 6,007,551 | +0.44(+0.58%) |
Mar 01, 2016 | 76.01 | 77.62 | 75.75 | 76.06 | 6,336,845 | +1.83(+2.46%) |
Feb 29, 2016 | 73.95 | 74.81 | 73.45 | 74.23 | 2,712,910 | +0.28(+0.38%) |
Feb 26, 2016 | 73.25 | 75.24 | 73.06 | 73.95 | 3,292,673 | +1.39(+1.91%) |
Feb 25, 2016 | 71.03 | 72.72 | 70.02 | 72.57 | 2,967,126 | +0.86(+1.20%) |
Feb 24, 2016 | 70.60 | 72.03 | 68.01 | 71.70 | 5,138,005 | +0.02(+0.03%) |
Feb 23, 2016 | 71.74 | 72.69 | 70.41 | 71.69 | 4,758,804 | +0.11(+0.15%) |
Feb 22, 2016 | 71.26 | 73.19 | 70.76 | 71.58 | 5,404,709 | +2.11(+3.04%) |
Feb 19, 2016 | 68.73 | 69.92 | 68.09 | 69.46 | 4,675,271 | -0.69(-0.99%) |
Feb 18, 2016 | 67.65 | 71.32 | 65.77 | 70.16 | 7,064,690 | +2.00(+2.94%) |
Feb 17, 2016 | 67.35 | 69.99 | 65.87 | 68.15 | 7,758,306 | +1.39(+2.09%) |
Feb 16, 2016 | 63.35 | 67.96 | 62.46 | 66.76 | 10,126,508 | +4.93(+7.97%) |
Feb 12, 2016 | 56.12 | 61.83 | 61.83 | 61.83 | 11,983,643 | +8.45(+15.83%) |
Feb 11, 2016 | 52.28 | 55.14 | 50.54 | 53.38 | 6,039,580 | +1.39(+2.67%) |
Feb 10, 2016 | 52.77 | 53.84 | 51.52 | 51.99 | 3,091,859 | -0.28(-0.53%) |
Feb 09, 2016 | 51.39 | 53.51 | 50.62 | 52.27 | 3,056,650 | -0.31(-0.60%) |
Feb 08, 2016 | 54.62 | 54.96 | 51.02 | 52.58 | 4,301,223 | -2.78(-5.02%) |
Feb 05, 2016 | 56.62 | 57.54 | 55.00 | 55.36 | 2,753,228 | -1.67(-2.93%) |
Feb 04, 2016 | 55.88 | 58.57 | 54.83 | 57.04 | 4,104,359 | +0.55(+0.97%) |
Feb 03, 2016 | 55.87 | 57.15 | 53.24 | 56.49 | 4,742,789 | +1.05(+1.89%) |
Feb 02, 2016 | 58.61 | 58.98 | 54.78 | 55.44 | 6,074,097 | -4.56(-7.60%) |
Feb 01, 2016 | 59.48 | 60.52 | 56.83 | 60.01 | 4,418,812 | -0.21(-0.36%) |
Jan 29, 2016 | 56.97 | 60.24 | 56.83 | 60.22 | 3,508,609 | +3.75(+6.64%) |
Jan 28, 2016 | 57.83 | 59.36 | 55.70 | 56.47 | 4,090,555 | +0.82(+1.48%) |
Jan 27, 2016 | 56.06 | 58.13 | 54.77 | 55.65 | 3,491,929 | -1.06(-1.86%) |
Jan 26, 2016 | 55.12 | 57.00 | 53.35 | 56.71 | 3,424,429 | +2.16(+3.95%) |
Jan 25, 2016 | 54.53 | 57.01 | 53.91 | 54.55 | 6,321,141 | +1.64(+3.09%) |
Jan 22, 2016 | 52.76 | 54.36 | 51.83 | 52.91 | 4,014,458 | +2.23(+4.39%) |
Jan 21, 2016 | 50.45 | 51.39 | 48.59 | 50.69 | 4,557,303 | +0.31(+0.62%) |
Jan 20, 2016 | 51.43 | 51.60 | 46.97 | 50.37 | 6,946,367 | -2.50(-4.74%) |
Jan 19, 2016 | 53.52 | 54.66 | 51.25 | 52.88 | 6,542,966 | +0.68(+1.30%) |
Jan 15, 2016 | 47.54 | 52.20 | 52.20 | 52.20 | 11,795,221 | +6.14(+13.34%) |
Jan 14, 2016 | 47.18 | 47.39 | 44.67 | 46.05 | 5,565,997 | -0.87(-1.85%) |
Jan 13, 2016 | 50.22 | 50.88 | 46.17 | 46.92 | 6,049,763 | -2.82(-5.66%) |
Jan 12, 2016 | 52.27 | 52.42 | 49.12 | 49.74 | 4,255,374 | -1.05(-2.06%) |
Jan 11, 2016 | 52.77 | 53.65 | 50.09 | 50.79 | 5,155,309 | -0.85(-1.65%) |
Jan 08, 2016 | 55.01 | 56.42 | 51.47 | 51.64 | 6,418,601 | -2.19(-4.07%) |
Jan 07, 2016 | 57.18 | 57.24 | 53.48 | 53.83 | 6,175,854 | -5.59(-9.41%) |
Jan 06, 2016 | 60.57 | 61.60 | 58.45 | 59.42 | 3,704,122 | -3.25(-5.18%) |
Jan 05, 2016 | 61.92 | 64.96 | 60.50 | 62.66 | 4,792,550 | +1.16(+1.89%) |
Jan 04, 2016 | 59.94 | 61.95 | 57.81 | 61.50 | 4,751,267 | -0.38(-0.61%) |
Dec 31, 2015 | 61.36 | 61.87 | 61.87 | 61.87 | 1,839,603 | +0.49(+0.80%) |
Dec 30, 2015 | 62.21 | 63.23 | 61.15 | 61.38 | 2,134,318 | -1.32(-2.11%) |
Dec 29, 2015 | 61.75 | 63.73 | 61.66 | 62.71 | 2,923,654 | +1.59(+2.60%) |
Dec 28, 2015 | 61.70 | 61.78 | 59.46 | 61.11 | 2,091,288 | -0.74(-1.20%) |
Dec 24, 2015 | 61.39 | 61.86 | 61.86 | 61.86 | 1,498,318 | +0.20(+0.32%) |
Dec 23, 2015 | 60.94 | 62.38 | 60.72 | 61.66 | 2,732,908 | +1.16(+1.92%) |
Dec 22, 2015 | 58.95 | 61.25 | 58.14 | 60.50 | 3,984,736 | +1.69(+2.87%) |
Dec 21, 2015 | 56.80 | 59.10 | 56.16 | 58.81 | 3,341,580 | +2.11(+3.72%) |
Dec 18, 2015 | 57.33 | 58.52 | 56.57 | 56.70 | 8,622,103 | -0.78(-1.35%) |
Dec 17, 2015 | 61.79 | 61.87 | 57.41 | 57.47 | 4,190,474 | -4.22(-6.84%) |
Dec 16, 2015 | 60.07 | 61.88 | 58.87 | 61.70 | 4,684,509 | +2.64(+4.47%) |
Dec 15, 2015 | 57.00 | 60.09 | 56.69 | 59.06 | 4,478,799 | +2.92(+5.21%) |
Dec 14, 2015 | 56.61 | 57.95 | 55.34 | 56.13 | 3,253,350 | -0.32(-0.57%) |
Dec 11, 2015 | 58.62 | 59.32 | 55.51 | 56.46 | 6,172,587 | -2.98(-5.01%) |
Dec 10, 2015 | 62.60 | 62.67 | 59.30 | 59.43 | 5,310,060 | -3.09(-4.93%) |
Dec 09, 2015 | 59.70 | 65.28 | 58.72 | 62.52 | 14,187,408 | +7.25(+13.12%) |
Dec 08, 2015 | 56.16 | 56.90 | 54.05 | 55.27 | 5,076,377 | -2.50(-4.33%) |
Dec 07, 2015 | 57.32 | 58.26 | 56.45 | 57.77 | 3,832,338 | +0.00(+0.00%) |
Dec 04, 2015 | 58.19 | 59.24 | 56.29 | 57.77 | 4,742,398 | -0.43(-0.74%) |
Dec 03, 2015 | 61.21 | 61.54 | 56.96 | 58.20 | 4,190,272 | -3.06(-4.99%) |
Dec 02, 2015 | 59.25 | 64.01 | 59.05 | 61.26 | 7,727,072 | +1.51(+2.53%) |
Dec 01, 2015 | 57.05 | 60.18 | 56.79 | 59.75 | 7,128,601 | +3.61(+6.44%) |
Nov 30, 2015 | 54.95 | 56.27 | 54.41 | 56.13 | 3,217,823 | +1.54(+2.82%) |
Nov 27, 2015 | 55.04 | 55.37 | 53.01 | 54.60 | 2,556,412 | -1.07(-1.93%) |
Nov 25, 2015 | 56.71 | 55.67 | 55.67 | 55.67 | 2,637,349 | -0.63(-1.11%) |
Nov 24, 2015 | 53.33 | 57.23 | 53.33 | 56.29 | 6,293,129 | +2.43(+4.52%) |
Nov 23, 2015 | 53.21 | 54.97 | 53.21 | 53.86 | 2,714,530 | +0.60(+1.12%) |
Nov 20, 2015 | 55.27 | 55.35 | 52.84 | 53.26 | 4,225,001 | -1.99(-3.59%) |
Nov 19, 2015 | 54.73 | 56.03 | 54.13 | 55.25 | 2,989,876 | +0.42(+0.77%) |
Nov 18, 2015 | 54.97 | 55.71 | 51.56 | 54.83 | 6,268,585 | -0.22(-0.41%) |
Nov 17, 2015 | 57.48 | 57.64 | 54.68 | 55.05 | 3,296,935 | -1.73(-3.04%) |
Nov 16, 2015 | 55.56 | 57.13 | 54.24 | 56.78 | 3,380,175 | +1.15(+2.07%) |
Nov 13, 2015 | 57.47 | 57.96 | 55.49 | 55.62 | 4,394,078 | -2.24(-3.86%) |
Nov 12, 2015 | 58.46 | 60.81 | 57.39 | 57.86 | 3,321,273 | -0.98(-1.67%) |
Nov 11, 2015 | 60.52 | 60.81 | 57.78 | 58.84 | 4,107,037 | -1.30(-2.16%) |
Nov 10, 2015 | 60.18 | 61.22 | 58.30 | 60.14 | 4,265,764 | -0.80(-1.32%) |
Nov 09, 2015 | 63.59 | 63.85 | 59.48 | 60.94 | 8,389,096 | -4.78(-7.27%) |
Nov 06, 2015 | 65.29 | 65.90 | 64.47 | 65.72 | 2,390,891 | +0.90(+1.38%) |
Nov 05, 2015 | 64.80 | 66.46 | 64.18 | 64.82 | 2,546,022 | +0.10(+0.15%) |
Nov 04, 2015 | 66.51 | 67.23 | 63.51 | 64.72 | 4,825,262 | -1.23(-1.87%) |
Nov 03, 2015 | 63.76 | 67.03 | 63.02 | 65.96 | 5,197,943 | +1.84(+2.87%) |
Nov 02, 2015 | 63.64 | 65.44 | 62.74 | 64.12 | 4,807,633 | +1.99(+3.20%) |
Oct 30, 2015 | 61.52 | 62.74 | 60.85 | 62.13 | 3,321,473 | +0.04(+0.07%) |
Oct 29, 2015 | 61.28 | 63.36 | 60.54 | 62.09 | 5,160,396 | +2.31(+3.86%) |
Oct 28, 2015 | 57.09 | 59.89 | 56.22 | 59.78 | 4,226,374 | +2.43(+4.24%) |
Oct 27, 2015 | 58.77 | 60.01 | 56.95 | 57.34 | 2,980,572 | -1.64(-2.79%) |
Oct 26, 2015 | 59.88 | 60.29 | 58.14 | 58.99 | 2,490,366 | -1.06(-1.76%) |
Oct 23, 2015 | 56.82 | 60.46 | 56.60 | 60.04 | 4,926,570 | +3.93(+7.00%) |
Oct 22, 2015 | 58.24 | 58.80 | 54.42 | 56.12 | 7,133,520 | -1.15(-2.00%) |
Oct 21, 2015 | 59.64 | 59.77 | 57.14 | 57.26 | 5,767,431 | -2.18(-3.66%) |
Oct 20, 2015 | 61.11 | 62.08 | 58.84 | 59.44 | 4,526,533 | -1.18(-1.95%) |
Oct 19, 2015 | 62.98 | 63.06 | 59.65 | 60.62 | 8,378,256 | -4.13(-6.38%) |
Oct 16, 2015 | 59.11 | 66.88 | 58.93 | 64.75 | 18,053,502 | -0.76(-1.17%) |
Oct 15, 2015 | 67.19 | 68.62 | 63.00 | 65.52 | 9,537,868 | +1.23(+1.92%) |
Oct 14, 2015 | 62.77 | 64.71 | 62.66 | 64.28 | 4,349,805 | +1.82(+2.92%) |
Oct 13, 2015 | 62.98 | 64.63 | 61.86 | 62.46 | 5,973,521 | -0.78(-1.24%) |
Oct 12, 2015 | 66.35 | 67.79 | 62.92 | 63.24 | 6,952,857 | -3.73(-5.57%) |
Oct 09, 2015 | 66.62 | 67.73 | 65.02 | 66.97 | 7,773,787 | -0.45(-0.67%) |
Oct 08, 2015 | 63.52 | 67.93 | 62.89 | 67.43 | 8,800,994 | +3.48(+5.45%) |
Oct 07, 2015 | 61.31 | 65.23 | 61.28 | 63.94 | 11,771,070 | +3.68(+6.10%) |
Oct 06, 2015 | 57.36 | 60.68 | 57.31 | 60.27 | 9,514,576 | +2.63(+4.56%) |
Oct 05, 2015 | 56.67 | 59.67 | 53.78 | 57.64 | 14,294,408 | +1.22(+2.16%) |
Oct 02, 2015 | 49.09 | 56.63 | 48.63 | 56.42 | 17,060,630 | +10.49(+22.84%) |
Oct 01, 2015 | 47.46 | 47.82 | 45.26 | 45.93 | 5,342,120 | -1.25(-2.65%) |
Sep 30, 2015 | 48.35 | 48.39 | 46.63 | 47.18 | 4,801,951 | -0.09(-0.19%) |
Sep 29, 2015 | 47.48 | 48.93 | 46.42 | 47.27 | 7,004,877 | -1.07(-2.20%) |
Sep 28, 2015 | 51.45 | 51.47 | 48.29 | 48.34 | 5,313,134 | -3.38(-6.54%) |
Sep 25, 2015 | 53.93 | 53.97 | 51.63 | 51.72 | 5,548,645 | -1.42(-2.67%) |
Sep 24, 2015 | 53.20 | 54.89 | 53.07 | 53.14 | 5,959,451 | -0.36(-0.68%) |
Sep 23, 2015 | 56.22 | 56.22 | 53.35 | 53.51 | 6,150,580 | -3.28(-5.77%) |
Sep 22, 2015 | 57.73 | 57.85 | 56.72 | 56.78 | 4,234,775 | -2.34(-3.95%) |
Sep 21, 2015 | 61.08 | 61.25 | 58.91 | 59.12 | 3,284,868 | -1.67(-2.75%) |
Sep 18, 2015 | 61.82 | 62.22 | 60.50 | 60.79 | 4,254,267 | -1.63(-2.60%) |
Sep 17, 2015 | 65.13 | 65.28 | 62.18 | 62.42 | 4,322,384 | -3.12(-4.76%) |
Sep 16, 2015 | 62.86 | 66.71 | 62.66 | 65.53 | 4,362,714 | +3.05(+4.88%) |
Sep 15, 2015 | 60.35 | 62.58 | 60.28 | 62.49 | 2,787,477 | +1.67(+2.75%) |
Sep 14, 2015 | 59.96 | 60.98 | 59.26 | 60.82 | 3,407,006 | +0.67(+1.11%) |
Sep 11, 2015 | 61.82 | 62.82 | 59.72 | 60.15 | 5,213,324 | -1.73(-2.80%) |
Sep 10, 2015 | 63.91 | 64.00 | 60.50 | 61.88 | 8,779,831 | -2.99(-4.61%) |
Sep 09, 2015 | 67.48 | 68.17 | 64.84 | 64.88 | 4,077,242 | -1.61(-2.42%) |
Sep 08, 2015 | 66.21 | 67.93 | 66.01 | 66.48 | 4,510,247 | +1.58(+2.44%) |
Sep 04, 2015 | 64.29 | 64.90 | 64.90 | 64.90 | 3,473,103 | -0.67(-1.02%) |
Sep 03, 2015 | 63.85 | 65.87 | 63.85 | 65.57 | 3,296,426 | +1.23(+1.92%) |
Sep 02, 2015 | 65.14 | 65.28 | 63.02 | 64.33 | 5,192,503 | +1.28(+2.03%) |