Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.00 | 17.16 | 14.16 | 14.40 | 55,775 | -0.60(-4.00%) |
Jan 28, 2016 | 16.08 | 16.44 | 15.00 | 15.00 | 20,245 | -0.96(-6.02%) |
Jan 27, 2016 | 16.56 | 16.68 | 15.12 | 15.96 | 23,649 | -0.72(-4.32%) |
Jan 26, 2016 | 16.68 | 17.16 | 16.20 | 16.68 | 15,515 | +0.00(+0.00%) |
Jan 25, 2016 | 17.64 | 18.24 | 16.44 | 16.68 | 13,875 | -1.08(-6.08%) |
Jan 22, 2016 | 18.00 | 18.60 | 17.40 | 17.76 | 19,469 | +0.24(+1.37%) |
Jan 21, 2016 | 17.16 | 18.40 | 16.68 | 17.52 | 17,497 | +0.00(+0.00%) |
Jan 20, 2016 | 15.00 | 17.76 | 14.76 | 17.52 | 38,441 | +2.16(+14.06%) |
Jan 19, 2016 | 16.08 | 17.88 | 15.12 | 15.36 | 20,592 | -0.72(-4.48%) |
Jan 15, 2016 | 16.20 | 16.08 | 16.08 | 16.08 | 24,950 | -0.72(-4.29%) |
Jan 14, 2016 | 15.72 | 17.38 | 15.36 | 16.80 | 27,704 | +0.96(+6.06%) |
Jan 13, 2016 | 18.24 | 19.08 | 15.84 | 15.84 | 19,694 | -1.68(-9.59%) |
Jan 12, 2016 | 17.40 | 18.72 | 16.32 | 17.52 | 41,032 | +0.12(+0.69%) |
Jan 11, 2016 | 19.20 | 20.94 | 17.40 | 17.40 | 33,263 | -1.56(-8.23%) |
Jan 08, 2016 | 18.36 | 19.44 | 18.36 | 18.96 | 43,035 | +0.60(+3.27%) |
Jan 07, 2016 | 19.08 | 19.79 | 18.24 | 18.36 | 36,143 | -1.44(-7.27%) |
Jan 06, 2016 | 21.00 | 21.24 | 19.32 | 19.80 | 41,779 | -1.44(-6.78%) |
Jan 05, 2016 | 21.36 | 21.84 | 20.76 | 21.24 | 17,390 | -0.12(-0.56%) |
Jan 04, 2016 | 21.96 | 22.68 | 21.00 | 21.36 | 25,932 | -0.96(-4.30%) |
Dec 31, 2015 | 21.72 | 22.32 | 22.32 | 22.32 | 31,541 | +0.24(+1.09%) |
Dec 30, 2015 | 22.20 | 22.68 | 21.60 | 22.08 | 26,832 | -0.60(-2.65%) |
Dec 29, 2015 | 22.20 | 22.68 | 21.48 | 22.68 | 34,160 | +0.48(+2.16%) |
Dec 28, 2015 | 22.92 | 23.40 | 22.20 | 22.20 | 38,176 | -1.32(-5.61%) |
Dec 24, 2015 | 23.04 | 23.52 | 23.52 | 23.52 | 13,666 | +0.12(+0.51%) |
Dec 23, 2015 | 22.32 | 24.00 | 22.32 | 23.40 | 31,558 | +1.08(+4.84%) |
Dec 22, 2015 | 22.32 | 23.04 | 21.96 | 22.32 | 21,713 | +0.24(+1.09%) |
Dec 21, 2015 | 21.00 | 23.04 | 21.00 | 22.08 | 49,018 | +1.08(+5.14%) |
Dec 18, 2015 | 21.48 | 22.20 | 20.76 | 21.00 | 129,472 | -0.48(-2.23%) |
Dec 17, 2015 | 21.60 | 22.56 | 21.12 | 21.48 | 27,487 | +0.12(+0.56%) |
Dec 16, 2015 | 20.88 | 21.96 | 20.64 | 21.36 | 39,074 | +0.48(+2.30%) |
Dec 15, 2015 | 21.24 | 21.78 | 20.40 | 20.88 | 36,724 | +0.12(+0.58%) |
Dec 14, 2015 | 22.80 | 23.04 | 20.16 | 20.76 | 59,093 | -1.92(-8.47%) |
Dec 11, 2015 | 24.00 | 24.50 | 22.20 | 22.68 | 41,966 | -1.68(-6.90%) |
Dec 10, 2015 | 23.52 | 24.72 | 23.40 | 24.36 | 23,134 | +0.48(+2.01%) |
Dec 09, 2015 | 23.28 | 24.00 | 23.04 | 23.88 | 29,365 | +0.60(+2.58%) |
Dec 08, 2015 | 22.92 | 24.12 | 22.68 | 23.28 | 42,040 | -0.36(-1.52%) |
Dec 07, 2015 | 24.84 | 25.08 | 23.28 | 23.64 | 55,158 | -1.44(-5.74%) |
Dec 04, 2015 | 25.32 | 25.44 | 24.36 | 25.08 | 20,070 | -0.24(-0.95%) |
Dec 03, 2015 | 27.96 | 28.08 | 25.20 | 25.32 | 38,536 | -2.28(-8.26%) |
Dec 02, 2015 | 26.76 | 29.16 | 26.52 | 27.60 | 40,545 | +0.72(+2.68%) |
Dec 01, 2015 | 27.24 | 27.48 | 25.80 | 26.88 | 21,575 | -0.36(-1.32%) |
Nov 30, 2015 | 26.52 | 27.48 | 26.04 | 27.24 | 26,822 | +0.60(+2.25%) |
Nov 27, 2015 | 26.52 | 27.53 | 26.52 | 26.64 | 7,411 | +0.00(+0.00%) |
Nov 25, 2015 | 26.88 | 26.64 | 26.64 | 26.64 | 29,391 | +0.36(+1.37%) |
Nov 24, 2015 | 26.28 | 27.60 | 25.80 | 26.28 | 37,130 | -0.24(-0.90%) |
Nov 23, 2015 | 24.00 | 27.24 | 23.88 | 26.52 | 76,993 | +2.40(+9.95%) |
Nov 20, 2015 | 23.88 | 24.36 | 23.52 | 24.12 | 24,331 | +0.48(+2.03%) |
Nov 19, 2015 | 24.12 | 24.36 | 22.92 | 23.64 | 30,407 | -0.36(-1.50%) |
Nov 18, 2015 | 23.52 | 24.00 | 22.74 | 24.00 | 27,188 | +0.96(+4.17%) |
Nov 17, 2015 | 23.76 | 23.88 | 22.44 | 23.04 | 24,137 | -0.72(-3.03%) |
Nov 16, 2015 | 23.88 | 23.88 | 22.56 | 23.76 | 21,948 | +0.12(+0.51%) |
Nov 13, 2015 | 23.76 | 24.60 | 22.92 | 23.64 | 20,117 | -0.12(-0.51%) |
Nov 12, 2015 | 24.60 | 25.56 | 23.64 | 23.76 | 34,501 | -0.84(-3.41%) |
Nov 11, 2015 | 25.80 | 26.04 | 24.60 | 24.60 | 26,338 | -0.72(-2.84%) |
Nov 10, 2015 | 25.80 | 26.40 | 24.84 | 25.32 | 39,916 | -0.24(-0.94%) |
Nov 09, 2015 | 25.80 | 26.52 | 24.36 | 25.56 | 48,432 | +0.00(+0.00%) |
Nov 06, 2015 | 25.20 | 25.80 | 24.12 | 25.56 | 38,300 | +0.12(+0.47%) |
Nov 05, 2015 | 26.64 | 26.88 | 23.88 | 25.44 | 51,623 | -0.96(-3.64%) |
Nov 04, 2015 | 25.44 | 28.08 | 25.33 | 26.40 | 98,082 | +1.20(+4.76%) |
Nov 03, 2015 | 23.88 | 25.56 | 23.52 | 25.20 | 84,602 | +1.56(+6.60%) |
Nov 02, 2015 | 21.96 | 24.00 | 21.96 | 23.64 | 62,861 | +1.56(+7.07%) |
Oct 30, 2015 | 22.08 | 22.41 | 21.72 | 22.08 | 47,894 | +0.12(+0.55%) |
Oct 29, 2015 | 22.32 | 22.98 | 21.84 | 21.96 | 37,751 | -0.36(-1.61%) |
Oct 28, 2015 | 22.80 | 22.92 | 21.96 | 22.32 | 45,386 | -0.36(-1.59%) |
Oct 27, 2015 | 23.16 | 23.16 | 22.20 | 22.68 | 38,337 | -0.48(-2.07%) |
Oct 26, 2015 | 21.96 | 23.40 | 21.24 | 23.16 | 49,560 | +1.44(+6.63%) |
Oct 23, 2015 | 23.16 | 23.40 | 21.24 | 21.72 | 125,533 | -1.56(-6.70%) |
Oct 22, 2015 | 24.60 | 24.69 | 23.04 | 23.28 | 73,852 | -1.08(-4.43%) |
Oct 21, 2015 | 24.00 | 24.96 | 23.52 | 24.36 | 61,146 | +0.24(+1.00%) |
Oct 20, 2015 | 24.36 | 24.96 | 23.76 | 24.12 | 38,603 | -0.48(-1.95%) |
Oct 19, 2015 | 25.92 | 26.28 | 23.28 | 24.60 | 58,118 | -0.96(-3.76%) |
Oct 16, 2015 | 26.16 | 26.88 | 24.24 | 25.56 | 56,486 | -0.36(-1.39%) |
Oct 15, 2015 | 22.20 | 27.24 | 22.20 | 25.92 | 146,033 | +3.48(+15.51%) |
Oct 14, 2015 | 22.20 | 23.40 | 21.96 | 22.44 | 95,913 | +0.36(+1.63%) |
Oct 13, 2015 | 22.44 | 23.40 | 22.08 | 22.08 | 47,832 | -0.48(-2.13%) |
Oct 12, 2015 | 23.28 | 23.28 | 22.08 | 22.56 | 40,779 | -0.60(-2.59%) |
Oct 09, 2015 | 22.68 | 23.40 | 21.96 | 23.16 | 93,125 | -0.60(-2.53%) |
Oct 08, 2015 | 25.92 | 26.04 | 23.16 | 23.76 | 97,292 | -1.68(-6.60%) |
Oct 07, 2015 | 21.60 | 25.68 | 21.60 | 25.44 | 191,661 | +3.36(+15.22%) |
Oct 06, 2015 | 22.80 | 22.92 | 21.60 | 22.08 | 92,829 | -0.48(-2.13%) |
Oct 05, 2015 | 21.96 | 23.04 | 21.72 | 22.56 | 108,082 | +0.96(+4.44%) |
Oct 02, 2015 | 18.72 | 21.96 | 18.72 | 21.60 | 159,920 | +2.28(+11.80%) |
Oct 01, 2015 | 21.84 | 21.84 | 18.72 | 19.32 | 179,223 | -2.16(-10.06%) |
Sep 30, 2015 | 21.12 | 22.08 | 21.00 | 21.48 | 183,655 | +0.48(+2.29%) |
Sep 29, 2015 | 21.60 | 22.32 | 19.44 | 21.00 | 260,572 | -1.20(-5.41%) |
Sep 28, 2015 | 32.52 | 32.88 | 18.00 | 22.20 | 1,274,044 | -45.84(-67.37%) |
Sep 25, 2015 | 71.04 | 72.00 | 66.60 | 68.04 | 50,016 | -1.68(-2.41%) |
Sep 24, 2015 | 68.64 | 70.56 | 65.04 | 69.72 | 42,520 | +0.24(+0.35%) |
Sep 23, 2015 | 72.00 | 72.00 | 68.16 | 69.48 | 30,718 | -1.44(-2.03%) |
Sep 22, 2015 | 74.04 | 74.88 | 69.12 | 70.92 | 37,453 | -4.56(-6.04%) |
Sep 21, 2015 | 79.20 | 81.00 | 75.00 | 75.48 | 43,177 | -4.32(-5.41%) |
Sep 18, 2015 | 77.76 | 81.72 | 77.04 | 79.80 | 55,826 | +1.44(+1.84%) |
Sep 17, 2015 | 75.96 | 78.84 | 75.24 | 78.36 | 26,744 | +2.40(+3.16%) |
Sep 16, 2015 | 75.48 | 77.04 | 75.00 | 75.96 | 32,553 | -0.48(-0.63%) |
Sep 15, 2015 | 76.56 | 76.92 | 75.24 | 76.44 | 28,208 | -0.24(-0.31%) |
Sep 14, 2015 | 73.44 | 77.04 | 72.12 | 76.68 | 49,179 | +3.96(+5.45%) |
Sep 11, 2015 | 73.20 | 74.16 | 69.72 | 72.72 | 33,258 | -1.08(-1.46%) |
Sep 10, 2015 | 74.16 | 75.48 | 72.96 | 73.80 | 28,047 | -0.84(-1.13%) |
Sep 09, 2015 | 77.76 | 78.60 | 74.16 | 74.64 | 45,937 | +0.00(+0.00%) |
Sep 08, 2015 | 75.60 | 76.56 | 72.29 | 74.64 | 33,584 | +1.92(+2.64%) |
Sep 04, 2015 | 69.36 | 72.72 | 72.72 | 72.72 | 23,316 | +2.64(+3.77%) |
Sep 03, 2015 | 74.28 | 75.96 | 69.24 | 70.08 | 30,700 | -4.20(-5.65%) |
Sep 02, 2015 | 72.60 | 74.76 | 70.75 | 74.28 | 19,428 | +2.76(+3.86%) |
Sep 01, 2015 | 72.00 | 72.48 | 69.84 | 71.52 | 24,167 | -1.56(-2.13%) |
Aug 31, 2015 | 71.52 | 74.52 | 70.80 | 73.08 | 31,431 | +1.08(+1.50%) |
Aug 28, 2015 | 67.32 | 73.20 | 67.32 | 72.00 | 41,412 | +4.80(+7.14%) |
Aug 27, 2015 | 60.00 | 69.96 | 60.00 | 67.20 | 95,678 | +8.28(+14.05%) |
Aug 26, 2015 | 65.28 | 73.20 | 52.20 | 58.92 | 289,898 | -20.40(-25.72%) |
Aug 25, 2015 | 81.12 | 82.08 | 79.20 | 79.32 | 27,100 | +1.68(+2.16%) |
Aug 24, 2015 | 78.72 | 83.64 | 74.88 | 77.64 | 42,336 | -4.32(-5.27%) |
Aug 21, 2015 | 78.72 | 85.68 | 77.16 | 81.96 | 27,648 | +1.44(+1.79%) |
Aug 20, 2015 | 83.04 | 84.60 | 80.40 | 80.52 | 26,732 | -4.44(-5.23%) |
Aug 19, 2015 | 86.64 | 87.72 | 84.12 | 84.96 | 19,620 | -2.76(-3.15%) |
Aug 18, 2015 | 91.56 | 91.56 | 87.60 | 87.72 | 18,888 | -4.44(-4.82%) |
Aug 17, 2015 | 89.40 | 92.76 | 87.36 | 92.16 | 14,346 | +1.92(+2.13%) |
Aug 14, 2015 | 90.00 | 93.24 | 86.76 | 90.24 | 16,799 | +0.24(+0.27%) |
Aug 13, 2015 | 95.88 | 96.00 | 88.98 | 90.00 | 32,278 | -5.88(-6.13%) |
Aug 12, 2015 | 92.28 | 96.84 | 91.68 | 95.88 | 50,235 | +3.60(+3.90%) |
Aug 11, 2015 | 83.16 | 93.72 | 81.84 | 92.28 | 48,908 | +8.64(+10.33%) |
Aug 10, 2015 | 81.96 | 85.20 | 81.66 | 83.64 | 50,719 | +0.60(+0.72%) |
Aug 07, 2015 | 84.12 | 85.80 | 81.48 | 83.04 | 24,375 | -2.40(-2.81%) |
Aug 06, 2015 | 85.80 | 86.04 | 81.00 | 85.44 | 32,240 | +0.00(+0.00%) |
Aug 05, 2015 | 84.60 | 87.36 | 84.36 | 85.44 | 10,555 | +0.00(+0.00%) |
Aug 04, 2015 | 87.12 | 89.40 | 84.84 | 85.44 | 16,375 | -1.44(-1.66%) |
Aug 03, 2015 | 87.24 | 88.68 | 84.72 | 86.88 | 12,121 | -0.72(-0.82%) |
Jul 31, 2015 | 85.20 | 87.84 | 84.12 | 87.60 | 15,572 | +2.28(+2.67%) |
Jul 30, 2015 | 85.80 | 86.40 | 81.72 | 85.32 | 23,747 | -1.80(-2.07%) |
Jul 29, 2015 | 92.40 | 92.58 | 85.92 | 87.12 | 22,781 | -4.44(-4.85%) |
Jul 28, 2015 | 85.32 | 94.08 | 84.24 | 91.56 | 31,390 | +5.76(+6.71%) |
Jul 27, 2015 | 84.96 | 85.80 | 82.20 | 85.80 | 22,831 | -0.36(-0.42%) |
Jul 24, 2015 | 85.68 | 87.48 | 84.72 | 86.16 | 26,041 | -0.12(-0.14%) |
Jul 23, 2015 | 88.32 | 88.68 | 85.20 | 86.28 | 20,658 | -2.28(-2.57%) |
Jul 22, 2015 | 90.84 | 91.68 | 88.20 | 88.56 | 16,522 | -2.58(-2.83%) |
Jul 21, 2015 | 89.76 | 92.52 | 87.96 | 91.14 | 26,258 | +1.02(+1.13%) |
Jul 20, 2015 | 91.56 | 91.92 | 88.44 | 90.12 | 25,418 | -1.32(-1.44%) |
Jul 17, 2015 | 90.60 | 91.92 | 89.40 | 91.44 | 16,055 | +1.20(+1.33%) |
Jul 16, 2015 | 91.56 | 91.56 | 89.04 | 90.24 | 24,697 | +0.00(+0.00%) |
Jul 15, 2015 | 92.16 | 94.20 | 89.40 | 90.24 | 18,713 | -2.04(-2.21%) |
Jul 14, 2015 | 93.84 | 94.68 | 91.58 | 92.28 | 16,659 | -1.44(-1.54%) |
Jul 13, 2015 | 88.80 | 96.36 | 88.80 | 93.72 | 36,725 | +5.40(+6.11%) |
Jul 10, 2015 | 87.24 | 89.46 | 85.56 | 88.32 | 27,247 | +2.88(+3.37%) |
Jul 09, 2015 | 83.52 | 86.28 | 83.28 | 85.44 | 24,734 | +3.24(+3.94%) |
Jul 08, 2015 | 86.52 | 88.08 | 81.60 | 82.20 | 29,359 | -5.40(-6.16%) |
Jul 07, 2015 | 89.76 | 90.00 | 85.29 | 87.60 | 25,424 | -2.40(-2.67%) |
Jul 06, 2015 | 85.08 | 90.24 | 84.43 | 90.00 | 36,047 | +5.28(+6.23%) |
Jul 02, 2015 | 85.44 | 84.72 | 84.72 | 84.72 | 25,900 | -0.72(-0.84%) |
Jul 01, 2015 | 92.52 | 92.52 | 84.00 | 85.44 | 33,725 | -5.04(-5.57%) |
Jun 30, 2015 | 83.88 | 90.60 | 83.88 | 90.48 | 32,798 | +8.16(+9.91%) |
Jun 29, 2015 | 86.64 | 88.56 | 82.08 | 82.32 | 48,044 | -4.68(-5.38%) |
Jun 26, 2015 | 91.92 | 92.16 | 85.92 | 87.00 | 60,481 | -4.92(-5.35%) |
Jun 25, 2015 | 93.72 | 94.80 | 90.00 | 91.92 | 20,903 | -1.32(-1.42%) |
Jun 24, 2015 | 95.40 | 97.08 | 92.40 | 93.24 | 26,252 | -2.64(-2.75%) |
Jun 23, 2015 | 99.84 | 100.53 | 95.16 | 95.88 | 30,950 | -3.84(-3.85%) |
Jun 22, 2015 | 98.64 | 99.72 | 97.32 | 99.72 | 22,151 | +2.76(+2.85%) |
Jun 19, 2015 | 96.60 | 98.76 | 94.32 | 96.96 | 28,517 | +0.60(+0.62%) |
Jun 18, 2015 | 95.64 | 97.68 | 95.10 | 96.36 | 27,679 | +2.16(+2.29%) |
Jun 17, 2015 | 95.64 | 97.32 | 94.08 | 94.20 | 17,721 | -0.72(-0.76%) |
Jun 16, 2015 | 97.44 | 98.88 | 94.32 | 94.92 | 25,223 | -2.52(-2.59%) |
Jun 15, 2015 | 95.52 | 97.80 | 93.12 | 97.44 | 31,027 | +1.56(+1.63%) |
Jun 12, 2015 | 97.68 | 98.16 | 95.52 | 95.88 | 19,915 | -2.16(-2.20%) |
Jun 11, 2015 | 99.84 | 100.80 | 97.56 | 98.04 | 24,525 | -1.56(-1.57%) |
Jun 10, 2015 | 100.68 | 101.76 | 97.56 | 99.60 | 21,300 | -0.24(-0.24%) |
Jun 09, 2015 | 103.32 | 103.32 | 99.00 | 99.84 | 28,891 | -3.96(-3.82%) |
Jun 08, 2015 | 103.20 | 105.72 | 101.76 | 103.80 | 19,139 | -0.48(-0.46%) |
Jun 05, 2015 | 101.76 | 104.52 | 98.76 | 104.28 | 18,938 | +1.44(+1.40%) |
Jun 04, 2015 | 103.08 | 107.40 | 101.88 | 102.84 | 23,805 | -0.72(-0.70%) |
Jun 03, 2015 | 103.68 | 105.84 | 102.00 | 103.56 | 31,563 | +0.48(+0.47%) |
Jun 02, 2015 | 101.16 | 105.12 | 99.84 | 103.08 | 19,173 | +0.00(+0.00%) |
Jun 01, 2015 | 104.88 | 106.14 | 100.32 | 103.08 | 28,415 | -0.72(-0.69%) |
May 29, 2015 | 105.36 | 107.88 | 102.60 | 103.80 | 31,892 | -1.20(-1.14%) |
May 28, 2015 | 104.52 | 106.68 | 103.32 | 105.00 | 11,885 | -0.36(-0.34%) |
May 27, 2015 | 103.56 | 105.72 | 102.36 | 105.36 | 18,803 | +1.92(+1.86%) |
May 26, 2015 | 103.20 | 108.36 | 102.12 | 103.44 | 16,069 | -0.60(-0.58%) |
May 22, 2015 | 100.56 | 104.04 | 104.04 | 104.04 | 33,033 | +3.00(+2.97%) |
May 21, 2015 | 103.20 | 104.04 | 98.64 | 101.04 | 31,109 | -2.28(-2.21%) |
May 20, 2015 | 103.80 | 105.36 | 101.88 | 103.32 | 13,044 | -0.60(-0.58%) |
May 19, 2015 | 105.12 | 105.60 | 100.56 | 103.92 | 23,044 | -0.96(-0.92%) |
May 18, 2015 | 98.04 | 106.20 | 97.93 | 104.88 | 33,005 | +6.36(+6.46%) |
May 15, 2015 | 98.52 | 99.84 | 96.72 | 98.52 | 18,375 | -0.36(-0.36%) |
May 14, 2015 | 98.28 | 101.18 | 95.52 | 98.88 | 34,608 | -0.36(-0.36%) |
May 13, 2015 | 100.32 | 101.28 | 96.94 | 99.24 | 32,517 | -2.88(-2.82%) |
May 12, 2015 | 99.36 | 102.84 | 90.36 | 102.12 | 87,184 | +1.92(+1.92%) |
May 11, 2015 | 99.00 | 101.16 | 99.00 | 100.20 | 18,616 | +0.36(+0.36%) |
May 08, 2015 | 102.24 | 103.44 | 98.40 | 99.84 | 31,724 | -0.48(-0.48%) |
May 07, 2015 | 100.44 | 103.68 | 97.32 | 100.32 | 35,729 | -1.68(-1.65%) |
May 06, 2015 | 103.32 | 104.64 | 97.68 | 102.00 | 21,121 | -1.56(-1.51%) |
May 05, 2015 | 104.40 | 104.64 | 99.36 | 103.56 | 26,693 | -1.20(-1.15%) |
May 04, 2015 | 102.72 | 107.88 | 100.56 | 104.76 | 31,560 | +2.40(+2.34%) |
May 01, 2015 | 100.92 | 104.40 | 95.16 | 102.36 | 58,616 | +2.76(+2.77%) |
Apr 30, 2015 | 106.08 | 107.88 | 99.24 | 99.60 | 39,891 | -7.80(-7.26%) |
Apr 29, 2015 | 114.24 | 115.80 | 107.16 | 107.40 | 47,911 | -7.32(-6.38%) |
Apr 28, 2015 | 114.96 | 118.80 | 110.16 | 114.72 | 25,830 | -0.24(-0.21%) |
Apr 27, 2015 | 120.60 | 122.40 | 113.70 | 114.96 | 32,002 | -5.64(-4.68%) |
Apr 24, 2015 | 121.20 | 121.20 | 118.92 | 120.60 | 13,447 | +0.12(+0.10%) |
Apr 23, 2015 | 118.92 | 121.56 | 118.20 | 120.48 | 21,925 | +0.60(+0.50%) |
Apr 22, 2015 | 121.08 | 121.92 | 117.94 | 119.88 | 19,505 | +0.00(+0.00%) |
Apr 21, 2015 | 119.88 | 122.28 | 117.84 | 119.88 | 14,466 | +0.36(+0.30%) |
Apr 20, 2015 | 117.60 | 119.52 | 114.60 | 119.52 | 17,859 | +2.28(+1.94%) |
Apr 17, 2015 | 118.80 | 119.04 | 114.12 | 117.24 | 27,455 | -2.64(-2.20%) |
Apr 16, 2015 | 120.36 | 122.04 | 118.08 | 119.88 | 19,894 | -0.60(-0.50%) |
Apr 15, 2015 | 122.40 | 122.40 | 117.72 | 120.48 | 19,888 | -1.32(-1.08%) |
Apr 14, 2015 | 124.20 | 124.56 | 121.68 | 121.80 | 15,580 | -1.80(-1.46%) |
Apr 13, 2015 | 124.80 | 128.04 | 123.48 | 123.60 | 22,429 | -1.56(-1.25%) |
Apr 10, 2015 | 123.60 | 126.48 | 122.42 | 125.16 | 18,446 | +2.16(+1.76%) |
Apr 09, 2015 | 123.60 | 125.28 | 118.08 | 123.00 | 23,230 | -0.48(-0.39%) |
Apr 08, 2015 | 123.12 | 125.76 | 121.68 | 123.48 | 37,411 | +4.44(+3.73%) |
Apr 07, 2015 | 115.32 | 121.20 | 115.20 | 119.04 | 39,763 | +3.96(+3.44%) |
Apr 06, 2015 | 117.00 | 121.20 | 113.40 | 115.08 | 27,891 | -5.04(-4.20%) |
Apr 02, 2015 | 115.56 | 120.12 | 120.12 | 120.12 | 31,516 | +4.44(+3.84%) |
Apr 01, 2015 | 120.00 | 123.96 | 111.30 | 115.68 | 41,289 | -6.36(-5.21%) |
Mar 31, 2015 | 124.68 | 126.90 | 120.60 | 122.04 | 28,386 | -3.84(-3.05%) |
Mar 30, 2015 | 127.08 | 127.79 | 120.00 | 125.88 | 76,912 | +0.84(+0.67%) |
Mar 27, 2015 | 124.32 | 128.28 | 122.40 | 125.04 | 50,495 | +2.52(+2.06%) |
Mar 26, 2015 | 122.52 | 126.96 | 116.40 | 122.52 | 59,708 | -1.56(-1.26%) |
Mar 25, 2015 | 138.12 | 138.12 | 123.96 | 124.08 | 74,597 | -14.64(-10.55%) |
Mar 24, 2015 | 130.56 | 144.00 | 130.56 | 138.72 | 55,390 | +4.20(+3.12%) |
Mar 23, 2015 | 144.12 | 144.12 | 129.12 | 134.52 | 76,429 | -10.68(-7.36%) |
Mar 20, 2015 | 136.80 | 148.20 | 134.88 | 145.20 | 104,880 | +9.72(+7.17%) |
Mar 19, 2015 | 130.80 | 135.84 | 129.96 | 135.48 | 36,521 | +5.40(+4.15%) |
Mar 18, 2015 | 132.36 | 135.36 | 129.60 | 130.08 | 40,358 | -2.16(-1.63%) |
Mar 17, 2015 | 130.56 | 133.80 | 122.64 | 132.24 | 54,419 | +0.96(+0.73%) |
Mar 16, 2015 | 130.20 | 135.24 | 127.20 | 131.28 | 57,400 | +2.16(+1.67%) |
Mar 13, 2015 | 123.00 | 130.20 | 120.72 | 129.12 | 65,894 | +5.64(+4.57%) |
Mar 12, 2015 | 111.24 | 124.56 | 111.00 | 123.48 | 80,503 | +12.48(+11.24%) |
Mar 11, 2015 | 106.68 | 114.96 | 105.00 | 111.00 | 58,242 | +6.48(+6.20%) |
Mar 10, 2015 | 108.00 | 108.60 | 97.56 | 104.52 | 73,958 | -2.52(-2.35%) |
Mar 09, 2015 | 101.28 | 107.40 | 98.40 | 107.04 | 66,422 | +7.08(+7.08%) |
Mar 06, 2015 | 95.88 | 102.12 | 95.88 | 99.96 | 64,763 | +4.08(+4.26%) |
Mar 05, 2015 | 97.08 | 98.40 | 94.20 | 95.88 | 48,573 | -1.44(-1.48%) |
Mar 04, 2015 | 91.20 | 99.48 | 89.16 | 97.32 | 51,628 | +6.00(+6.57%) |
Mar 03, 2015 | 90.48 | 92.76 | 87.72 | 91.32 | 26,932 | +0.72(+0.79%) |
Mar 02, 2015 | 89.28 | 92.40 | 88.92 | 90.60 | 20,690 | +1.32(+1.48%) |
Feb 27, 2015 | 91.80 | 93.00 | 88.92 | 89.28 | 40,498 | -3.00(-3.25%) |
Feb 26, 2015 | 95.52 | 96.00 | 91.92 | 92.28 | 31,321 | -3.24(-3.39%) |
Feb 25, 2015 | 93.72 | 97.20 | 92.76 | 95.52 | 31,229 | +1.68(+1.79%) |
Feb 24, 2015 | 94.08 | 94.80 | 92.40 | 93.84 | 19,242 | +0.00(+0.00%) |
Feb 23, 2015 | 94.68 | 96.12 | 93.60 | 93.84 | 23,489 | -1.08(-1.14%) |
Feb 20, 2015 | 95.64 | 95.88 | 93.84 | 94.92 | 18,316 | -1.08(-1.12%) |
Feb 19, 2015 | 94.80 | 96.12 | 93.12 | 96.00 | 35,487 | +0.48(+0.50%) |
Feb 18, 2015 | 97.80 | 99.84 | 94.80 | 95.52 | 36,807 | -2.64(-2.69%) |
Feb 17, 2015 | 96.12 | 99.72 | 94.32 | 98.16 | 76,032 | +3.00(+3.15%) |
Feb 13, 2015 | 101.40 | 95.16 | 95.16 | 95.16 | 84,250 | -5.28(-5.26%) |
Feb 12, 2015 | 102.00 | 102.00 | 96.72 | 100.44 | 45,608 | +0.72(+0.72%) |
Feb 11, 2015 | 100.08 | 102.72 | 97.12 | 99.72 | 49,361 | +1.68(+1.71%) |
Feb 10, 2015 | 95.88 | 104.16 | 94.80 | 98.04 | 137,056 | +6.84(+7.50%) |
Feb 09, 2015 | 85.92 | 92.88 | 85.32 | 91.20 | 45,074 | +5.88(+6.89%) |
Feb 06, 2015 | 88.68 | 89.88 | 84.36 | 85.32 | 37,011 | -3.36(-3.79%) |
Feb 05, 2015 | 83.28 | 88.92 | 82.32 | 88.68 | 39,602 | +5.40(+6.48%) |
Feb 04, 2015 | 86.40 | 86.88 | 82.92 | 83.28 | 33,023 | -3.00(-3.48%) |
Feb 03, 2015 | 85.32 | 87.12 | 81.36 | 86.28 | 61,201 | -0.36(-0.42%) |