Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.24 | 53.24 | 48.64 | 51.95 | 987,032 | -1.83(-3.40%) |
Jul 28, 2016 | 53.13 | 54.24 | 52.97 | 53.78 | 801,307 | +0.19(+0.35%) |
Jul 27, 2016 | 54.33 | 54.94 | 53.31 | 53.59 | 689,331 | -0.72(-1.33%) |
Jul 26, 2016 | 53.43 | 55.15 | 53.00 | 54.31 | 886,716 | +0.77(+1.44%) |
Jul 25, 2016 | 52.46 | 53.83 | 52.46 | 53.54 | 542,078 | +1.48(+2.84%) |
Jul 22, 2016 | 50.50 | 52.19 | 49.89 | 52.06 | 383,989 | +1.24(+2.44%) |
Jul 21, 2016 | 51.87 | 52.63 | 50.77 | 50.82 | 512,595 | -0.89(-1.72%) |
Jul 20, 2016 | 51.71 | 51.90 | 50.20 | 51.71 | 685,456 | -0.04(-0.08%) |
Jul 19, 2016 | 52.09 | 52.30 | 50.93 | 51.75 | 436,752 | -0.66(-1.26%) |
Jul 18, 2016 | 50.73 | 52.96 | 50.73 | 52.41 | 761,200 | +2.03(+4.03%) |
Jul 15, 2016 | 50.22 | 50.84 | 49.92 | 50.38 | 450,357 | +0.47(+0.94%) |
Jul 14, 2016 | 50.08 | 50.49 | 49.22 | 49.91 | 433,755 | +0.25(+0.50%) |
Jul 13, 2016 | 50.58 | 51.09 | 49.47 | 49.66 | 638,626 | -0.47(-0.94%) |
Jul 12, 2016 | 49.01 | 50.45 | 48.40 | 50.13 | 723,096 | +1.73(+3.57%) |
Jul 11, 2016 | 49.71 | 49.95 | 48.37 | 48.40 | 726,932 | -0.99(-2.00%) |
Jul 08, 2016 | 48.88 | 48.31 | 48.31 | 49.39 | 1,150,701 | +1.08(+2.24%) |
Jul 07, 2016 | 48.90 | 50.13 | 47.74 | 48.31 | 779,362 | -1.20(-2.42%) |
Jul 05, 2016 | 51.95 | 52.23 | 49.45 | 49.51 | 1,044,287 | -2.92(-5.57%) |
Jul 01, 2016 | 53.41 | 52.43 | 52.43 | 52.43 | 666,100 | -1.32(-2.46%) |
Jun 30, 2016 | 52.21 | 53.77 | 52.09 | 53.75 | 475,281 | +1.43(+2.73%) |
Jun 29, 2016 | 52.44 | 53.38 | 52.20 | 52.32 | 864,284 | -0.11(-0.21%) |
Jun 28, 2016 | 50.02 | 52.78 | 49.60 | 52.43 | 1,038,821 | +2.31(+4.61%) |
Jun 27, 2016 | 51.69 | 51.80 | 49.22 | 50.12 | 1,219,807 | -2.10(-4.02%) |
Jun 24, 2016 | 53.50 | 54.50 | 51.80 | 52.22 | 1,090,616 | -4.50(-7.93%) |
Jun 23, 2016 | 54.92 | 56.83 | 54.20 | 56.72 | 652,942 | +2.46(+4.53%) |
Jun 22, 2016 | 54.49 | 55.20 | 53.88 | 54.26 | 708,222 | +0.38(+0.71%) |
Jun 21, 2016 | 54.88 | 54.88 | 53.48 | 53.88 | 1,224,214 | -0.40(-0.74%) |
Jun 20, 2016 | 54.19 | 56.30 | 54.04 | 54.28 | 1,948,515 | +0.43(+0.80%) |
Jun 17, 2016 | 58.77 | 59.10 | 52.85 | 53.85 | 5,760,329 | -6.65(-10.99%) |
Jun 16, 2016 | 61.10 | 61.10 | 59.55 | 60.50 | 748,075 | -1.31(-2.12%) |
Jun 15, 2016 | 62.43 | 62.90 | 61.51 | 61.81 | 651,254 | -0.45(-0.72%) |
Jun 14, 2016 | 60.80 | 62.52 | 60.80 | 62.26 | 563,006 | +1.28(+2.10%) |
Jun 13, 2016 | 60.88 | 62.11 | 59.92 | 60.98 | 497,649 | -0.38(-0.62%) |
Jun 10, 2016 | 63.11 | 63.73 | 61.19 | 61.36 | 693,702 | -2.40(-3.76%) |
Jun 09, 2016 | 63.43 | 64.00 | 62.95 | 63.76 | 446,818 | -0.25(-0.39%) |
Jun 08, 2016 | 65.24 | 65.24 | 62.80 | 64.01 | 1,458,455 | -1.41(-2.16%) |
Jun 07, 2016 | 66.99 | 66.99 | 61.82 | 65.42 | 1,974,588 | -1.10(-1.65%) |
Jun 06, 2016 | 67.55 | 67.55 | 66.09 | 66.52 | 661,582 | -1.12(-1.66%) |
Jun 03, 2016 | 68.60 | 68.60 | 67.23 | 67.64 | 404,765 | -0.87(-1.27%) |
Jun 02, 2016 | 67.77 | 68.98 | 67.42 | 68.51 | 425,017 | +0.86(+1.27%) |
Jun 01, 2016 | 67.39 | 68.43 | 66.49 | 67.65 | 720,693 | -0.18(-0.27%) |
May 31, 2016 | 69.05 | 69.24 | 67.40 | 67.83 | 580,854 | -1.49(-2.15%) |
May 27, 2016 | 66.53 | 69.32 | 69.32 | 69.32 | 710,800 | +2.39(+3.57%) |
May 26, 2016 | 65.21 | 67.47 | 65.21 | 66.93 | 461,153 | +1.59(+2.43%) |
May 25, 2016 | 65.45 | 65.75 | 64.37 | 65.34 | 550,174 | +0.41(+0.63%) |
May 24, 2016 | 63.79 | 65.22 | 63.57 | 64.93 | 956,345 | +1.33(+2.09%) |
May 23, 2016 | 64.72 | 64.96 | 63.44 | 63.60 | 635,018 | -0.88(-1.36%) |
May 20, 2016 | 63.94 | 64.66 | 63.67 | 64.48 | 546,593 | +0.84(+1.32%) |
May 19, 2016 | 63.63 | 65.10 | 62.15 | 63.64 | 483,830 | -0.77(-1.20%) |
May 18, 2016 | 63.26 | 65.20 | 62.69 | 64.41 | 439,530 | +0.86(+1.35%) |
May 17, 2016 | 65.00 | 65.17 | 63.40 | 63.55 | 640,394 | -1.36(-2.10%) |
May 16, 2016 | 65.06 | 65.74 | 64.32 | 64.91 | 380,463 | -0.22(-0.34%) |
May 13, 2016 | 64.58 | 65.84 | 64.56 | 65.13 | 436,635 | +0.03(+0.05%) |
May 12, 2016 | 67.25 | 67.28 | 64.38 | 65.10 | 1,082,619 | -1.37(-2.06%) |
May 11, 2016 | 65.85 | 67.30 | 65.85 | 66.47 | 775,300 | +0.49(+0.74%) |
May 10, 2016 | 65.72 | 66.28 | 64.76 | 65.98 | 616,925 | +0.24(+0.37%) |
May 09, 2016 | 66.54 | 66.97 | 65.35 | 65.74 | 485,699 | -0.88(-1.32%) |
May 06, 2016 | 66.18 | 66.95 | 65.20 | 66.62 | 573,902 | +0.59(+0.89%) |
May 05, 2016 | 65.75 | 66.78 | 64.63 | 66.03 | 659,913 | +0.61(+0.93%) |
May 04, 2016 | 68.06 | 69.18 | 65.20 | 65.42 | 758,577 | -3.00(-4.38%) |
May 03, 2016 | 69.50 | 70.99 | 68.09 | 68.42 | 846,201 | -0.66(-0.96%) |
May 02, 2016 | 71.13 | 71.14 | 68.99 | 69.08 | 953,615 | -2.47(-3.45%) |
Apr 29, 2016 | 70.59 | 72.46 | 68.00 | 71.55 | 3,418,973 | -9.55(-11.78%) |
Apr 28, 2016 | 84.93 | 88.65 | 79.53 | 81.10 | 2,056,687 | -4.83(-5.62%) |
Apr 27, 2016 | 84.92 | 86.27 | 83.20 | 85.93 | 460,248 | +0.14(+0.16%) |
Apr 26, 2016 | 84.94 | 86.02 | 84.31 | 85.79 | 289,046 | +1.21(+1.43%) |
Apr 25, 2016 | 84.71 | 85.71 | 84.20 | 84.58 | 426,383 | -0.75(-0.88%) |
Apr 22, 2016 | 84.63 | 87.79 | 83.80 | 85.33 | 437,091 | +0.48(+0.57%) |
Apr 21, 2016 | 86.77 | 86.77 | 84.12 | 84.85 | 634,217 | -1.77(-2.04%) |
Apr 20, 2016 | 86.00 | 87.37 | 85.93 | 86.62 | 462,699 | +0.43(+0.50%) |
Apr 19, 2016 | 87.10 | 87.79 | 85.40 | 86.19 | 525,110 | -1.16(-1.33%) |
Apr 18, 2016 | 85.35 | 88.08 | 85.31 | 87.35 | 507,196 | +1.16(+1.35%) |
Apr 15, 2016 | 87.87 | 88.53 | 85.67 | 86.19 | 767,612 | -1.02(-1.17%) |
Apr 14, 2016 | 87.70 | 90.91 | 85.91 | 87.21 | 2,767,281 | +5.94(+7.31%) |
Apr 13, 2016 | 78.25 | 81.96 | 78.12 | 81.27 | 608,732 | +3.74(+4.82%) |
Apr 12, 2016 | 76.17 | 78.28 | 74.87 | 77.53 | 496,365 | +1.84(+2.43%) |
Apr 11, 2016 | 77.25 | 77.72 | 75.10 | 75.69 | 370,249 | -1.81(-2.34%) |
Apr 08, 2016 | 76.40 | 78.93 | 76.17 | 77.50 | 393,452 | +1.71(+2.26%) |
Apr 07, 2016 | 77.18 | 77.36 | 75.41 | 75.79 | 332,003 | -2.25(-2.88%) |
Apr 06, 2016 | 76.79 | 78.08 | 75.25 | 78.04 | 315,109 | +1.47(+1.92%) |
Apr 05, 2016 | 77.23 | 78.03 | 75.65 | 76.57 | 317,568 | -1.38(-1.77%) |
Apr 04, 2016 | 77.93 | 78.68 | 75.93 | 77.95 | 426,696 | +0.26(+0.33%) |
Apr 01, 2016 | 78.98 | 79.39 | 76.04 | 77.69 | 536,570 | -2.05(-2.57%) |
Mar 31, 2016 | 77.97 | 80.58 | 77.14 | 79.74 | 904,079 | +1.58(+2.02%) |
Mar 30, 2016 | 77.21 | 79.89 | 76.42 | 78.16 | 835,900 | +1.17(+1.52%) |
Mar 29, 2016 | 72.13 | 77.09 | 71.65 | 76.99 | 830,059 | +4.69(+6.49%) |
Mar 28, 2016 | 74.59 | 74.59 | 71.51 | 72.30 | 835,413 | -2.29(-3.07%) |
Mar 24, 2016 | 74.42 | 74.59 | 74.59 | 74.59 | 1,028,500 | -0.24(-0.32%) |
Mar 23, 2016 | 80.36 | 81.01 | 74.78 | 74.83 | 794,057 | -6.14(-7.58%) |
Mar 22, 2016 | 81.30 | 82.89 | 80.75 | 80.97 | 574,489 | -0.94(-1.15%) |
Mar 21, 2016 | 83.44 | 83.77 | 81.00 | 81.91 | 397,162 | -1.81(-2.16%) |
Mar 18, 2016 | 82.63 | 84.31 | 81.48 | 83.72 | 624,385 | +1.48(+1.80%) |
Mar 17, 2016 | 83.91 | 84.15 | 82.08 | 82.24 | 495,303 | -1.69(-2.01%) |
Mar 16, 2016 | 83.20 | 85.35 | 83.01 | 83.93 | 385,367 | +0.78(+0.94%) |
Mar 15, 2016 | 82.85 | 83.81 | 81.38 | 83.15 | 361,236 | +0.07(+0.08%) |
Mar 14, 2016 | 85.43 | 86.34 | 82.22 | 83.08 | 532,327 | -2.60(-3.03%) |
Mar 11, 2016 | 85.96 | 86.59 | 84.63 | 85.68 | 395,842 | +0.42(+0.49%) |
Mar 10, 2016 | 84.21 | 85.50 | 83.10 | 85.26 | 311,163 | +1.57(+1.88%) |
Mar 09, 2016 | 85.11 | 85.68 | 82.59 | 83.69 | 433,335 | -1.43(-1.68%) |
Mar 08, 2016 | 85.00 | 86.50 | 84.15 | 85.12 | 495,402 | -0.48(-0.56%) |
Mar 07, 2016 | 83.28 | 85.79 | 82.66 | 85.60 | 582,886 | +1.90(+2.27%) |
Mar 04, 2016 | 84.43 | 84.76 | 82.40 | 83.70 | 407,069 | -0.44(-0.52%) |
Mar 03, 2016 | 83.14 | 84.30 | 81.80 | 84.14 | 356,042 | +1.00(+1.20%) |
Mar 02, 2016 | 84.76 | 85.29 | 82.04 | 83.14 | 538,891 | -1.95(-2.29%) |
Mar 01, 2016 | 81.89 | 85.23 | 81.52 | 85.09 | 626,521 | +3.88(+4.78%) |
Feb 29, 2016 | 80.70 | 84.45 | 80.14 | 81.21 | 546,876 | +0.20(+0.25%) |
Feb 26, 2016 | 80.50 | 81.68 | 79.31 | 81.01 | 499,260 | +1.13(+1.41%) |
Feb 25, 2016 | 80.50 | 81.68 | 78.76 | 79.88 | 428,598 | -0.57(-0.71%) |
Feb 24, 2016 | 77.98 | 81.00 | 75.71 | 80.45 | 474,276 | +2.37(+3.04%) |
Feb 23, 2016 | 79.06 | 79.11 | 77.26 | 78.08 | 533,766 | -1.98(-2.47%) |
Feb 22, 2016 | 80.10 | 80.99 | 79.10 | 80.06 | 452,423 | +0.59(+0.74%) |
Feb 19, 2016 | 77.68 | 79.90 | 76.41 | 79.47 | 339,489 | +1.38(+1.77%) |
Feb 18, 2016 | 79.60 | 80.55 | 77.91 | 78.09 | 409,971 | -1.48(-1.86%) |
Feb 17, 2016 | 79.98 | 82.70 | 79.08 | 79.57 | 631,113 | +0.49(+0.62%) |
Feb 16, 2016 | 74.24 | 79.48 | 74.03 | 79.08 | 613,244 | +5.80(+7.91%) |
Feb 12, 2016 | 73.14 | 73.28 | 73.28 | 73.28 | 352,100 | +0.66(+0.91%) |
Feb 11, 2016 | 73.00 | 74.50 | 71.48 | 72.62 | 427,543 | -2.31(-3.08%) |
Feb 10, 2016 | 71.65 | 76.14 | 70.79 | 74.93 | 769,220 | +3.45(+4.83%) |
Feb 09, 2016 | 69.45 | 71.92 | 69.17 | 71.48 | 489,056 | +1.23(+1.75%) |
Feb 08, 2016 | 72.19 | 74.38 | 69.96 | 70.25 | 919,387 | -3.30(-4.49%) |
Feb 05, 2016 | 71.16 | 74.12 | 68.35 | 73.55 | 895,499 | +1.62(+2.25%) |
Feb 04, 2016 | 68.52 | 72.20 | 67.47 | 71.93 | 566,896 | +3.61(+5.28%) |
Feb 03, 2016 | 72.65 | 73.22 | 66.53 | 68.32 | 706,231 | -3.22(-4.50%) |
Feb 02, 2016 | 72.73 | 73.60 | 70.73 | 71.54 | 406,720 | -2.14(-2.90%) |
Feb 01, 2016 | 73.04 | 75.50 | 72.78 | 73.68 | 481,885 | +0.37(+0.50%) |
Jan 29, 2016 | 65.99 | 74.62 | 65.37 | 73.31 | 1,230,645 | +7.08(+10.69%) |
Jan 28, 2016 | 68.07 | 69.46 | 65.76 | 66.23 | 584,616 | -0.79(-1.18%) |
Jan 27, 2016 | 69.43 | 70.43 | 66.07 | 67.02 | 517,909 | -3.18(-4.53%) |
Jan 26, 2016 | 69.82 | 70.87 | 67.40 | 70.20 | 722,181 | +0.62(+0.89%) |
Jan 25, 2016 | 75.16 | 75.16 | 68.75 | 69.58 | 859,642 | -6.54(-8.59%) |
Jan 22, 2016 | 73.17 | 77.67 | 72.94 | 76.12 | 1,018,391 | +4.17(+5.80%) |
Jan 21, 2016 | 78.36 | 78.99 | 70.18 | 71.95 | 1,891,978 | -6.60(-8.40%) |
Jan 20, 2016 | 59.73 | 86.76 | 57.02 | 78.55 | 3,844,768 | +16.50(+26.59%) |
Jan 19, 2016 | 61.63 | 64.03 | 60.89 | 62.05 | 620,762 | -1.06(-1.68%) |
Jan 15, 2016 | 62.98 | 63.11 | 63.11 | 63.11 | 571,700 | -2.13(-3.26%) |
Jan 14, 2016 | 64.25 | 65.70 | 62.34 | 65.24 | 364,744 | +1.21(+1.89%) |
Jan 13, 2016 | 66.53 | 68.30 | 63.64 | 64.03 | 651,870 | -2.01(-3.04%) |
Jan 12, 2016 | 66.29 | 66.68 | 64.60 | 66.04 | 614,448 | +1.04(+1.60%) |
Jan 11, 2016 | 68.82 | 69.83 | 64.12 | 65.00 | 892,978 | -3.51(-5.12%) |
Jan 08, 2016 | 69.23 | 71.40 | 68.46 | 68.51 | 1,028,320 | +0.36(+0.53%) |
Jan 07, 2016 | 64.69 | 70.01 | 64.35 | 68.15 | 1,346,695 | +1.61(+2.42%) |
Jan 06, 2016 | 69.28 | 69.85 | 64.52 | 66.54 | 1,828,591 | -4.33(-6.11%) |
Jan 05, 2016 | 77.86 | 78.00 | 70.00 | 70.87 | 1,418,993 | -6.98(-8.97%) |
Jan 04, 2016 | 78.75 | 79.07 | 77.16 | 77.85 | 431,128 | -2.49(-3.10%) |
Dec 31, 2015 | 81.02 | 80.34 | 80.34 | 80.34 | 446,900 | -0.99(-1.22%) |
Dec 30, 2015 | 81.98 | 83.75 | 81.26 | 81.33 | 284,416 | -0.87(-1.06%) |
Dec 29, 2015 | 81.00 | 82.66 | 81.00 | 82.20 | 226,717 | +1.02(+1.26%) |
Dec 28, 2015 | 80.50 | 81.32 | 79.09 | 81.18 | 229,106 | +0.18(+0.22%) |
Dec 24, 2015 | 80.04 | 81.00 | 81.00 | 81.00 | 134,800 | +1.00(+1.25%) |
Dec 23, 2015 | 82.26 | 82.26 | 79.85 | 80.00 | 299,667 | -1.48(-1.82%) |
Dec 22, 2015 | 80.54 | 82.15 | 78.45 | 81.48 | 289,696 | +0.63(+0.78%) |
Dec 21, 2015 | 80.52 | 82.43 | 79.74 | 80.85 | 376,428 | +0.83(+1.04%) |
Dec 18, 2015 | 79.57 | 80.49 | 78.51 | 80.02 | 993,738 | +0.19(+0.24%) |
Dec 17, 2015 | 80.00 | 80.86 | 78.92 | 79.83 | 474,790 | -0.01(-0.01%) |
Dec 16, 2015 | 81.47 | 81.48 | 78.00 | 79.84 | 539,172 | -1.30(-1.60%) |
Dec 15, 2015 | 78.05 | 81.25 | 77.25 | 81.14 | 506,938 | +4.05(+5.25%) |
Dec 14, 2015 | 79.40 | 79.40 | 76.11 | 77.09 | 464,319 | -1.57(-2.00%) |
Dec 11, 2015 | 79.24 | 80.58 | 78.41 | 78.66 | 331,871 | -1.97(-2.44%) |
Dec 10, 2015 | 77.49 | 80.68 | 77.19 | 80.63 | 400,495 | +3.11(+4.01%) |
Dec 09, 2015 | 81.56 | 82.43 | 77.47 | 77.52 | 584,844 | -4.14(-5.07%) |
Dec 08, 2015 | 82.41 | 82.88 | 81.13 | 81.66 | 387,988 | -1.34(-1.61%) |
Dec 07, 2015 | 85.10 | 85.10 | 82.37 | 83.00 | 334,031 | -2.10(-2.47%) |
Dec 04, 2015 | 81.19 | 85.94 | 80.51 | 85.10 | 605,125 | +2.75(+3.34%) |
Dec 03, 2015 | 86.12 | 86.77 | 81.78 | 82.35 | 817,101 | -3.61(-4.20%) |
Dec 02, 2015 | 88.89 | 88.89 | 85.79 | 85.96 | 337,010 | -3.35(-3.75%) |
Dec 01, 2015 | 89.60 | 90.00 | 88.42 | 89.31 | 272,641 | -0.46(-0.51%) |
Nov 30, 2015 | 90.26 | 91.67 | 89.61 | 89.77 | 302,690 | -0.14(-0.16%) |
Nov 27, 2015 | 90.22 | 90.67 | 88.60 | 89.91 | 142,873 | -0.38(-0.42%) |
Nov 25, 2015 | 90.60 | 90.29 | 90.29 | 90.29 | 236,100 | -0.62(-0.68%) |
Nov 24, 2015 | 87.26 | 91.29 | 87.26 | 90.91 | 310,353 | +3.02(+3.44%) |
Nov 23, 2015 | 87.88 | 89.32 | 86.76 | 87.89 | 278,652 | -0.65(-0.73%) |
Nov 20, 2015 | 88.12 | 89.18 | 87.62 | 88.54 | 196,561 | +0.86(+0.98%) |
Nov 19, 2015 | 87.98 | 88.73 | 87.17 | 87.68 | 304,910 | -0.63(-0.71%) |
Nov 18, 2015 | 86.26 | 88.35 | 85.96 | 88.31 | 313,526 | +2.13(+2.47%) |
Nov 17, 2015 | 87.49 | 88.00 | 86.05 | 86.18 | 503,750 | -0.81(-0.93%) |
Nov 16, 2015 | 86.00 | 87.85 | 86.00 | 86.99 | 380,206 | +0.58(+0.67%) |
Nov 13, 2015 | 88.20 | 88.52 | 85.43 | 86.41 | 287,038 | -1.92(-2.17%) |
Nov 12, 2015 | 90.94 | 91.22 | 88.21 | 88.33 | 427,925 | -3.21(-3.51%) |
Nov 11, 2015 | 92.35 | 93.15 | 91.08 | 91.54 | 364,724 | -0.81(-0.88%) |
Nov 10, 2015 | 91.66 | 92.90 | 91.22 | 92.35 | 596,421 | -0.61(-0.66%) |
Nov 09, 2015 | 94.37 | 94.37 | 90.40 | 92.96 | 575,848 | -1.22(-1.30%) |
Nov 06, 2015 | 89.25 | 94.48 | 89.11 | 94.18 | 863,753 | +5.40(+6.08%) |
Nov 05, 2015 | 89.99 | 91.98 | 88.61 | 88.78 | 747,028 | -0.54(-0.60%) |
Nov 04, 2015 | 86.51 | 89.42 | 86.11 | 89.32 | 570,441 | +3.02(+3.50%) |
Nov 03, 2015 | 85.90 | 86.98 | 85.63 | 86.30 | 302,462 | -0.39(-0.45%) |
Nov 02, 2015 | 85.09 | 86.76 | 83.76 | 86.69 | 344,804 | +1.60(+1.88%) |
Oct 30, 2015 | 84.89 | 85.55 | 84.32 | 85.09 | 337,760 | +0.53(+0.63%) |
Oct 29, 2015 | 86.69 | 87.84 | 83.90 | 84.56 | 399,389 | -3.12(-3.56%) |
Oct 28, 2015 | 84.67 | 87.75 | 84.23 | 87.68 | 589,047 | +3.18(+3.76%) |
Oct 27, 2015 | 83.70 | 85.75 | 82.53 | 84.50 | 623,053 | +0.15(+0.18%) |
Oct 26, 2015 | 88.59 | 88.70 | 83.58 | 84.35 | 634,788 | -4.94(-5.53%) |
Oct 23, 2015 | 85.00 | 91.78 | 82.72 | 89.29 | 1,740,436 | +4.42(+5.21%) |
Oct 22, 2015 | 85.05 | 86.13 | 83.92 | 84.87 | 656,411 | +0.12(+0.14%) |
Oct 21, 2015 | 87.81 | 88.01 | 84.50 | 84.75 | 509,528 | -2.03(-2.34%) |
Oct 20, 2015 | 85.27 | 87.14 | 84.82 | 86.78 | 450,338 | +1.93(+2.27%) |
Oct 19, 2015 | 85.98 | 86.99 | 84.57 | 84.85 | 404,856 | -1.32(-1.53%) |
Oct 16, 2015 | 87.04 | 87.15 | 83.70 | 86.17 | 513,554 | -0.80(-0.92%) |
Oct 15, 2015 | 84.42 | 87.12 | 84.00 | 86.97 | 675,361 | +3.42(+4.09%) |
Oct 14, 2015 | 79.95 | 83.89 | 79.93 | 83.55 | 635,546 | +1.99(+2.44%) |
Oct 13, 2015 | 82.18 | 84.09 | 81.46 | 81.56 | 414,940 | -1.28(-1.55%) |
Oct 12, 2015 | 86.42 | 86.50 | 82.40 | 82.84 | 425,984 | -3.73(-4.31%) |
Oct 09, 2015 | 86.69 | 88.30 | 85.30 | 86.57 | 618,170 | -0.59(-0.68%) |
Oct 08, 2015 | 83.07 | 87.85 | 83.07 | 87.16 | 785,562 | +3.43(+4.10%) |
Oct 07, 2015 | 83.48 | 84.33 | 81.71 | 83.73 | 533,667 | +0.84(+1.01%) |
Oct 06, 2015 | 81.78 | 83.54 | 81.78 | 82.89 | 663,620 | +0.71(+0.86%) |
Oct 05, 2015 | 80.83 | 82.64 | 79.70 | 82.18 | 542,569 | +2.47(+3.10%) |
Oct 02, 2015 | 79.74 | 80.33 | 77.20 | 79.71 | 911,823 | -0.70(-0.87%) |
Oct 01, 2015 | 82.60 | 83.33 | 78.33 | 80.41 | 2,334,007 | -2.05(-2.49%) |
Sep 30, 2015 | 65.73 | 82.92 | 65.53 | 82.46 | 6,663,234 | +17.69(+27.31%) |
Sep 29, 2015 | 63.82 | 65.37 | 63.48 | 64.77 | 709,428 | +0.95(+1.49%) |
Sep 28, 2015 | 65.37 | 66.02 | 62.68 | 63.82 | 767,121 | -2.22(-3.36%) |
Sep 25, 2015 | 67.25 | 68.15 | 65.29 | 66.04 | 835,548 | -0.05(-0.08%) |
Sep 24, 2015 | 68.17 | 68.32 | 64.80 | 66.09 | 1,626,164 | -2.67(-3.88%) |
Sep 23, 2015 | 70.86 | 71.14 | 68.30 | 68.76 | 751,010 | -1.77(-2.51%) |
Sep 22, 2015 | 72.03 | 72.06 | 70.05 | 70.53 | 489,270 | -2.03(-2.80%) |
Sep 21, 2015 | 73.21 | 74.48 | 72.33 | 72.56 | 465,537 | +0.04(+0.06%) |
Sep 18, 2015 | 73.68 | 74.75 | 72.06 | 72.52 | 780,557 | -2.03(-2.72%) |
Sep 17, 2015 | 75.68 | 76.00 | 74.37 | 74.55 | 587,214 | -1.00(-1.32%) |
Sep 16, 2015 | 75.38 | 75.77 | 73.67 | 75.55 | 516,045 | +0.56(+0.75%) |
Sep 15, 2015 | 74.42 | 75.23 | 74.13 | 74.99 | 614,213 | +0.74(+1.00%) |
Sep 14, 2015 | 72.21 | 74.84 | 72.21 | 74.25 | 769,340 | +2.51(+3.50%) |
Sep 11, 2015 | 71.89 | 72.49 | 69.86 | 71.74 | 497,891 | -0.59(-0.82%) |
Sep 10, 2015 | 71.30 | 73.07 | 71.18 | 72.33 | 696,969 | +0.60(+0.84%) |
Sep 09, 2015 | 74.18 | 74.34 | 71.30 | 71.73 | 504,664 | -1.85(-2.51%) |
Sep 08, 2015 | 70.28 | 73.70 | 69.54 | 73.58 | 860,519 | +4.59(+6.65%) |
Sep 04, 2015 | 68.70 | 68.99 | 68.99 | 68.99 | 499,800 | -0.68(-0.98%) |
Sep 03, 2015 | 70.02 | 71.28 | 69.27 | 69.67 | 418,924 | +0.07(+0.10%) |
Sep 02, 2015 | 69.83 | 69.94 | 68.58 | 69.60 | 545,387 | +0.88(+1.28%) |
Sep 01, 2015 | 68.84 | 70.47 | 67.92 | 68.72 | 831,481 | -1.37(-1.95%) |
Aug 31, 2015 | 70.81 | 71.85 | 69.96 | 70.09 | 577,027 | -0.92(-1.30%) |
Aug 28, 2015 | 70.88 | 71.95 | 70.48 | 71.01 | 414,399 | -0.10(-0.14%) |
Aug 27, 2015 | 70.47 | 71.88 | 70.05 | 71.11 | 762,204 | +1.46(+2.10%) |
Aug 26, 2015 | 69.55 | 69.91 | 67.75 | 69.65 | 842,049 | +1.73(+2.55%) |
Aug 25, 2015 | 70.57 | 71.00 | 67.66 | 67.92 | 726,051 | +0.16(+0.24%) |
Aug 24, 2015 | 64.51 | 70.61 | 61.42 | 67.76 | 1,305,890 | -2.24(-3.20%) |
Aug 21, 2015 | 67.64 | 71.08 | 67.26 | 70.00 | 1,306,636 | +1.13(+1.64%) |
Aug 20, 2015 | 70.81 | 71.36 | 68.78 | 68.87 | 900,711 | -2.27(-3.19%) |
Aug 19, 2015 | 71.31 | 72.08 | 70.07 | 71.14 | 807,840 | -0.18(-0.25%) |
Aug 18, 2015 | 73.37 | 73.46 | 71.05 | 71.32 | 597,366 | -1.89(-2.58%) |
Aug 17, 2015 | 72.03 | 73.51 | 71.39 | 73.21 | 524,560 | +0.64(+0.88%) |
Aug 14, 2015 | 73.10 | 73.10 | 71.12 | 72.57 | 712,118 | -0.61(-0.83%) |
Aug 13, 2015 | 74.19 | 75.28 | 73.00 | 73.18 | 730,908 | -1.14(-1.53%) |
Aug 12, 2015 | 72.51 | 74.82 | 71.35 | 74.32 | 898,564 | +0.75(+1.02%) |
Aug 11, 2015 | 75.75 | 76.87 | 72.96 | 73.57 | 727,840 | -3.46(-4.49%) |
Aug 10, 2015 | 76.41 | 77.42 | 76.24 | 77.03 | 523,018 | +1.42(+1.88%) |
Aug 07, 2015 | 74.62 | 76.15 | 73.97 | 75.61 | 728,339 | +0.61(+0.81%) |
Aug 06, 2015 | 76.20 | 76.66 | 73.03 | 75.00 | 967,996 | -1.52(-1.99%) |
Aug 05, 2015 | 77.10 | 78.38 | 76.34 | 76.52 | 968,828 | -0.15(-0.20%) |
Aug 04, 2015 | 79.86 | 79.86 | 74.94 | 76.67 | 1,561,139 | -3.05(-3.83%) |