Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 95.00 | 98.50 | 95.00 | 96.25 | 5,445 | +0.75(+0.79%) |
Oct 28, 2016 | 93.75 | 95.75 | 92.75 | 95.50 | 8,790 | +0.75(+0.79%) |
Oct 27, 2016 | 97.00 | 99.75 | 93.00 | 94.75 | 30,863 | -9.75(-9.33%) |
Oct 26, 2016 | 111.25 | 112.25 | 103.25 | 104.50 | 14,231 | -9.25(-8.13%) |
Oct 25, 2016 | 119.50 | 121.50 | 106.25 | 113.75 | 20,309 | -7.75(-6.38%) |
Oct 24, 2016 | 125.00 | 127.00 | 117.75 | 121.50 | 21,262 | -2.00(-1.62%) |
Oct 21, 2016 | 122.75 | 130.00 | 119.00 | 123.50 | 42,578 | +1.25(+1.02%) |
Oct 20, 2016 | 118.00 | 139.75 | 117.75 | 122.25 | 113,170 | +6.00(+5.16%) |
Oct 19, 2016 | 105.50 | 118.50 | 105.00 | 116.25 | 32,118 | +10.50(+9.93%) |
Oct 18, 2016 | 101.50 | 113.50 | 101.50 | 105.75 | 27,709 | +4.25(+4.19%) |
Oct 17, 2016 | 93.00 | 101.75 | 93.00 | 101.50 | 14,383 | +8.00(+8.56%) |
Oct 14, 2016 | 104.75 | 106.00 | 92.75 | 93.50 | 47,058 | -7.75(-7.65%) |
Oct 13, 2016 | 97.25 | 122.50 | 95.25 | 101.25 | 195,223 | +6.25(+6.58%) |
Oct 12, 2016 | 87.75 | 100.00 | 87.75 | 95.00 | 53,582 | +8.25(+9.51%) |
Oct 11, 2016 | 83.25 | 88.25 | 83.00 | 86.75 | 7,139 | +3.25(+3.89%) |
Oct 10, 2016 | 85.00 | 85.00 | 82.50 | 83.50 | 3,102 | -1.25(-1.47%) |
Oct 07, 2016 | 85.00 | 85.50 | 83.00 | 84.75 | 2,975 | -0.25(-0.29%) |
Oct 06, 2016 | 85.75 | 86.00 | 83.75 | 85.00 | 3,776 | +0.00(+0.00%) |
Oct 05, 2016 | 85.50 | 86.25 | 84.75 | 85.00 | 5,201 | -1.25(-1.45%) |
Oct 04, 2016 | 85.00 | 86.25 | 85.00 | 86.25 | 4,651 | +0.25(+0.29%) |
Oct 03, 2016 | 86.50 | 86.75 | 85.00 | 86.00 | 3,423 | +0.00(+0.00%) |
Sep 30, 2016 | 85.50 | 86.25 | 85.00 | 86.00 | 1,801 | +0.50(+0.58%) |
Sep 29, 2016 | 86.50 | 87.25 | 83.98 | 85.50 | 3,447 | -0.75(-0.87%) |
Sep 28, 2016 | 85.75 | 87.19 | 85.00 | 86.25 | 5,566 | +1.25(+1.47%) |
Sep 27, 2016 | 86.25 | 86.25 | 84.00 | 85.00 | 3,019 | -0.50(-0.58%) |
Sep 26, 2016 | 87.00 | 87.50 | 85.50 | 85.50 | 4,550 | -1.00(-1.16%) |
Sep 23, 2016 | 86.75 | 87.75 | 86.25 | 86.50 | 2,353 | -0.75(-0.86%) |
Sep 22, 2016 | 87.50 | 87.75 | 87.00 | 87.25 | 5,505 | +0.50(+0.58%) |
Sep 21, 2016 | 85.75 | 87.25 | 85.25 | 86.75 | 4,778 | +2.00(+2.36%) |
Sep 20, 2016 | 83.75 | 86.25 | 83.75 | 84.75 | 4,988 | +0.75(+0.89%) |
Sep 19, 2016 | 84.00 | 85.25 | 82.50 | 84.00 | 2,914 | +0.25(+0.30%) |
Sep 16, 2016 | 83.50 | 84.50 | 83.25 | 83.75 | 2,375 | -0.75(-0.89%) |
Sep 15, 2016 | 86.00 | 87.25 | 80.75 | 84.50 | 3,868 | -0.75(-0.88%) |
Sep 14, 2016 | 86.00 | 87.75 | 84.50 | 85.25 | 4,515 | -0.50(-0.58%) |
Sep 13, 2016 | 89.50 | 89.50 | 85.38 | 85.75 | 4,055 | -4.25(-4.72%) |
Sep 12, 2016 | 90.32 | 92.50 | 87.50 | 90.00 | 4,956 | +0.00(+0.00%) |
Sep 09, 2016 | 93.50 | 93.50 | 89.25 | 90.00 | 5,761 | -3.25(-3.49%) |
Sep 08, 2016 | 93.50 | 93.50 | 90.75 | 93.25 | 2,316 | +0.00(+0.00%) |
Sep 07, 2016 | 91.75 | 93.50 | 90.50 | 93.25 | 3,380 | +1.75(+1.91%) |
Sep 06, 2016 | 88.80 | 92.75 | 87.75 | 91.50 | 4,117 | +3.25(+3.68%) |
Sep 02, 2016 | 91.25 | 88.25 | 88.25 | 88.25 | 2,852 | -0.75(-0.84%) |
Sep 01, 2016 | 91.50 | 93.25 | 88.00 | 89.00 | 3,025 | -1.25(-1.39%) |
Aug 31, 2016 | 90.75 | 91.75 | 89.50 | 90.25 | 2,256 | -0.50(-0.55%) |
Aug 30, 2016 | 90.75 | 92.75 | 90.25 | 90.75 | 1,210 | +0.00(+0.00%) |
Aug 29, 2016 | 93.50 | 93.50 | 90.75 | 90.75 | 3,362 | -2.25(-2.42%) |
Aug 26, 2016 | 91.50 | 93.50 | 90.75 | 93.00 | 2,724 | +2.50(+2.76%) |
Aug 25, 2016 | 91.25 | 93.47 | 90.25 | 90.50 | 3,498 | +0.00(+0.00%) |
Aug 24, 2016 | 92.25 | 94.50 | 90.00 | 90.50 | 3,500 | -1.25(-1.36%) |
Aug 23, 2016 | 91.75 | 93.00 | 90.25 | 91.75 | 2,581 | +0.00(+0.00%) |
Aug 22, 2016 | 92.00 | 95.25 | 91.25 | 91.75 | 3,114 | -0.25(-0.27%) |
Aug 19, 2016 | 93.75 | 93.75 | 89.00 | 92.00 | 1,771 | +0.00(+0.00%) |
Aug 18, 2016 | 90.50 | 93.75 | 90.50 | 92.00 | 2,341 | +0.75(+0.82%) |
Aug 17, 2016 | 90.00 | 92.75 | 89.50 | 91.25 | 4,424 | +0.00(+0.00%) |
Aug 16, 2016 | 89.75 | 91.50 | 88.88 | 91.25 | 3,173 | +1.00(+1.11%) |
Aug 15, 2016 | 90.50 | 91.25 | 88.86 | 90.25 | 2,934 | +0.00(+0.00%) |
Aug 12, 2016 | 88.75 | 91.00 | 88.25 | 90.25 | 4,572 | +1.75(+1.98%) |
Aug 11, 2016 | 87.00 | 88.75 | 85.25 | 88.50 | 3,966 | +2.25(+2.61%) |
Aug 10, 2016 | 87.50 | 90.25 | 85.00 | 86.25 | 6,511 | -4.00(-4.43%) |
Aug 09, 2016 | 88.50 | 90.89 | 88.44 | 90.25 | 6,594 | +2.50(+2.85%) |
Aug 08, 2016 | 86.75 | 89.25 | 85.50 | 87.75 | 3,042 | +1.25(+1.45%) |
Aug 05, 2016 | 86.75 | 87.50 | 85.00 | 86.50 | 3,382 | -0.25(-0.29%) |
Aug 04, 2016 | 87.25 | 88.40 | 85.75 | 86.75 | 3,690 | +1.00(+1.17%) |
Aug 03, 2016 | 84.00 | 88.25 | 83.75 | 85.75 | 3,473 | +0.75(+0.88%) |
Aug 02, 2016 | 87.50 | 87.50 | 84.00 | 85.00 | 1,652 | -1.00(-1.16%) |
Aug 01, 2016 | 87.00 | 89.75 | 85.50 | 86.00 | 4,597 | +1.75(+2.08%) |
Jul 29, 2016 | 85.00 | 85.00 | 82.78 | 84.25 | 1,462 | +0.50(+0.60%) |
Jul 28, 2016 | 83.50 | 85.00 | 82.94 | 83.75 | 3,207 | +1.25(+1.52%) |
Jul 27, 2016 | 83.25 | 85.50 | 82.00 | 82.50 | 5,893 | -1.00(-1.20%) |
Jul 26, 2016 | 83.75 | 85.25 | 82.50 | 83.50 | 2,748 | +0.25(+0.30%) |
Jul 25, 2016 | 84.50 | 86.00 | 82.00 | 83.25 | 3,804 | -2.75(-3.20%) |
Jul 22, 2016 | 88.75 | 88.75 | 84.75 | 86.00 | 6,126 | -1.75(-1.99%) |
Jul 21, 2016 | 85.50 | 88.00 | 85.48 | 87.75 | 4,016 | +2.00(+2.33%) |
Jul 20, 2016 | 84.00 | 87.50 | 84.00 | 85.75 | 3,839 | +1.25(+1.48%) |
Jul 19, 2016 | 87.50 | 89.00 | 84.00 | 84.50 | 6,747 | -3.50(-3.98%) |
Jul 18, 2016 | 88.75 | 89.50 | 87.25 | 88.00 | 4,398 | -1.25(-1.40%) |
Jul 15, 2016 | 89.25 | 90.25 | 87.75 | 89.25 | 4,651 | -0.25(-0.28%) |
Jul 14, 2016 | 89.00 | 90.25 | 87.50 | 89.50 | 4,646 | +1.75(+1.99%) |
Jul 13, 2016 | 90.00 | 90.53 | 86.50 | 87.75 | 7,588 | -2.75(-3.04%) |
Jul 12, 2016 | 85.75 | 91.50 | 84.08 | 90.50 | 12,542 | +6.00(+7.10%) |
Jul 11, 2016 | 84.00 | 84.50 | 82.50 | 84.50 | 4,311 | +2.00(+2.42%) |
Jul 08, 2016 | 83.25 | 84.00 | 83.25 | 82.50 | 6,218 | -0.75(-0.90%) |
Jul 07, 2016 | 83.75 | 85.50 | 81.25 | 83.25 | 6,277 | -1.50(-1.77%) |
Jul 05, 2016 | 90.00 | 90.00 | 82.50 | 84.75 | 15,550 | -5.50(-6.09%) |
Jul 01, 2016 | 88.75 | 90.25 | 90.25 | 90.25 | 143,324 | +8.75(+10.74%) |
Jun 30, 2016 | 81.00 | 81.75 | 79.25 | 81.50 | 2,055 | -0.25(-0.31%) |
Jun 29, 2016 | 81.75 | 82.50 | 77.50 | 81.75 | 4,926 | +1.75(+2.19%) |
Jun 28, 2016 | 78.00 | 80.50 | 75.00 | 80.00 | 4,851 | +4.75(+6.31%) |
Jun 27, 2016 | 82.25 | 82.25 | 74.00 | 75.25 | 11,263 | -5.25(-6.52%) |
Jun 24, 2016 | 82.25 | 85.00 | 80.25 | 80.50 | 9,313 | -6.50(-7.47%) |
Jun 23, 2016 | 87.00 | 89.00 | 86.25 | 87.00 | 1,686 | +0.75(+0.87%) |
Jun 22, 2016 | 89.25 | 90.50 | 85.75 | 86.25 | 6,899 | -2.50(-2.82%) |
Jun 21, 2016 | 89.50 | 89.50 | 86.73 | 88.75 | 2,207 | -1.00(-1.11%) |
Jun 20, 2016 | 90.00 | 90.60 | 88.25 | 89.75 | 2,822 | +0.50(+0.56%) |
Jun 17, 2016 | 85.75 | 89.50 | 85.75 | 89.25 | 2,997 | +3.00(+3.48%) |
Jun 16, 2016 | 87.75 | 90.25 | 85.50 | 86.25 | 3,640 | -1.75(-1.99%) |
Jun 15, 2016 | 86.50 | 91.50 | 86.25 | 88.00 | 10,518 | +2.00(+2.33%) |
Jun 14, 2016 | 86.75 | 87.50 | 85.50 | 86.00 | 3,331 | -1.50(-1.71%) |
Jun 13, 2016 | 87.75 | 89.50 | 87.00 | 87.50 | 3,451 | -0.75(-0.85%) |
Jun 10, 2016 | 88.25 | 91.25 | 87.50 | 88.25 | 2,406 | -2.50(-2.75%) |
Jun 09, 2016 | 88.50 | 91.25 | 87.00 | 90.75 | 3,507 | +2.75(+3.12%) |
Jun 08, 2016 | 91.50 | 92.00 | 88.00 | 88.00 | 4,678 | -3.25(-3.56%) |
Jun 07, 2016 | 95.00 | 95.97 | 90.00 | 91.25 | 7,022 | +1.00(+1.11%) |
Jun 06, 2016 | 83.50 | 93.25 | 83.50 | 90.25 | 14,277 | +6.00(+7.12%) |
Jun 03, 2016 | 85.75 | 87.00 | 83.50 | 84.25 | 3,440 | -1.25(-1.46%) |
Jun 02, 2016 | 85.00 | 87.50 | 84.50 | 85.50 | 3,564 | +0.75(+0.88%) |
Jun 01, 2016 | 84.75 | 87.25 | 83.75 | 84.75 | 2,729 | -0.50(-0.59%) |
May 31, 2016 | 86.75 | 89.75 | 84.75 | 85.25 | 4,371 | -2.25(-2.57%) |
May 27, 2016 | 86.50 | 87.50 | 87.50 | 87.50 | 4,760 | +0.50(+0.57%) |
May 26, 2016 | 89.00 | 90.61 | 86.25 | 87.00 | 2,545 | -2.00(-2.25%) |
May 25, 2016 | 86.50 | 90.50 | 85.50 | 89.00 | 4,337 | +2.50(+2.89%) |
May 24, 2016 | 88.75 | 88.75 | 83.00 | 86.50 | 4,656 | +0.50(+0.58%) |
May 23, 2016 | 86.75 | 91.75 | 85.75 | 86.00 | 5,061 | -0.25(-0.29%) |
May 20, 2016 | 85.00 | 87.50 | 82.50 | 86.25 | 5,561 | +3.50(+4.23%) |
May 19, 2016 | 84.00 | 86.00 | 82.50 | 82.75 | 6,490 | -1.50(-1.78%) |
May 18, 2016 | 85.00 | 87.30 | 83.75 | 84.25 | 4,140 | -1.50(-1.75%) |
May 17, 2016 | 87.75 | 88.25 | 84.25 | 85.75 | 5,529 | +0.00(+0.00%) |
May 16, 2016 | 84.25 | 88.75 | 84.25 | 85.75 | 2,893 | +2.50(+3.00%) |
May 13, 2016 | 85.25 | 87.05 | 81.00 | 83.25 | 6,004 | -1.00(-1.19%) |
May 12, 2016 | 88.25 | 88.75 | 83.75 | 84.25 | 7,786 | -4.50(-5.07%) |
May 11, 2016 | 92.50 | 94.86 | 88.50 | 88.75 | 5,950 | -4.75(-5.08%) |
May 10, 2016 | 93.75 | 96.00 | 88.50 | 93.50 | 13,845 | +6.50(+7.47%) |
May 09, 2016 | 86.25 | 88.75 | 82.75 | 87.00 | 5,959 | +1.50(+1.75%) |
May 06, 2016 | 82.50 | 87.25 | 80.25 | 85.50 | 9,475 | +3.75(+4.59%) |
May 05, 2016 | 87.00 | 87.75 | 81.00 | 81.75 | 11,156 | -5.00(-5.76%) |
May 04, 2016 | 91.75 | 92.75 | 86.50 | 86.75 | 9,725 | -6.50(-6.97%) |
May 03, 2016 | 101.25 | 101.25 | 93.00 | 93.25 | 7,120 | -4.75(-4.85%) |
May 02, 2016 | 100.25 | 104.00 | 97.50 | 98.00 | 8,587 | -3.25(-3.21%) |
Apr 29, 2016 | 109.25 | 109.25 | 101.25 | 101.25 | 10,208 | -3.75(-3.57%) |
Apr 28, 2016 | 114.00 | 114.75 | 103.50 | 105.00 | 37,990 | +3.50(+3.45%) |
Apr 27, 2016 | 105.00 | 105.00 | 99.00 | 101.50 | 8,027 | -2.50(-2.40%) |
Apr 26, 2016 | 103.75 | 105.25 | 101.25 | 104.00 | 3,715 | +0.75(+0.73%) |
Apr 25, 2016 | 102.50 | 108.00 | 100.25 | 103.25 | 5,422 | -1.25(-1.20%) |
Apr 22, 2016 | 102.50 | 107.00 | 102.00 | 104.50 | 6,103 | +2.75(+2.70%) |
Apr 21, 2016 | 100.50 | 104.50 | 100.00 | 101.75 | 5,222 | +1.00(+0.99%) |
Apr 20, 2016 | 102.75 | 105.75 | 100.75 | 100.75 | 6,800 | -3.75(-3.59%) |
Apr 19, 2016 | 110.00 | 112.50 | 101.25 | 104.50 | 10,537 | -5.00(-4.57%) |
Apr 18, 2016 | 108.25 | 114.50 | 107.50 | 109.50 | 15,300 | +3.50(+3.30%) |
Apr 15, 2016 | 97.50 | 108.75 | 97.50 | 106.00 | 28,249 | +10.50(+10.99%) |
Apr 14, 2016 | 94.75 | 97.50 | 92.25 | 95.50 | 7,569 | +2.00(+2.14%) |
Apr 13, 2016 | 94.50 | 95.00 | 88.50 | 93.50 | 10,932 | +1.00(+1.08%) |
Apr 12, 2016 | 90.75 | 93.75 | 90.49 | 92.50 | 5,296 | +2.25(+2.49%) |
Apr 11, 2016 | 90.50 | 94.75 | 90.00 | 90.25 | 8,987 | +0.25(+0.28%) |
Apr 08, 2016 | 87.50 | 93.25 | 87.50 | 90.00 | 7,572 | +1.50(+1.69%) |
Apr 07, 2016 | 90.75 | 92.25 | 86.75 | 88.50 | 4,964 | -1.50(-1.67%) |
Apr 06, 2016 | 83.75 | 90.75 | 83.75 | 90.00 | 8,817 | +6.00(+7.14%) |
Apr 05, 2016 | 86.75 | 90.00 | 84.00 | 84.00 | 7,774 | -2.75(-3.17%) |
Apr 04, 2016 | 87.50 | 91.75 | 86.25 | 86.75 | 8,877 | -1.50(-1.70%) |
Apr 01, 2016 | 82.00 | 91.00 | 81.50 | 88.25 | 14,950 | +5.25(+6.33%) |
Mar 31, 2016 | 84.50 | 85.44 | 81.08 | 83.00 | 7,445 | +3.50(+4.40%) |
Mar 30, 2016 | 82.00 | 85.25 | 78.75 | 79.50 | 12,334 | -7.75(-8.88%) |
Mar 29, 2016 | 85.00 | 90.50 | 81.50 | 87.25 | 13,639 | +5.25(+6.40%) |
Mar 28, 2016 | 85.00 | 87.00 | 81.75 | 82.00 | 7,323 | -3.00(-3.53%) |
Mar 24, 2016 | 86.25 | 85.00 | 85.00 | 85.00 | 4,392 | -0.75(-0.87%) |
Mar 23, 2016 | 88.75 | 91.62 | 85.50 | 85.75 | 6,031 | -3.50(-3.92%) |
Mar 22, 2016 | 87.50 | 92.75 | 86.00 | 89.25 | 6,993 | +1.50(+1.71%) |
Mar 21, 2016 | 90.75 | 93.75 | 87.75 | 87.75 | 4,399 | -1.75(-1.96%) |
Mar 18, 2016 | 89.50 | 92.75 | 88.75 | 89.50 | 4,558 | -0.25(-0.28%) |
Mar 17, 2016 | 89.00 | 90.00 | 85.25 | 89.75 | 3,925 | -0.25(-0.28%) |
Mar 16, 2016 | 88.25 | 91.75 | 87.00 | 90.00 | 5,359 | +1.00(+1.12%) |
Mar 15, 2016 | 93.50 | 94.10 | 88.25 | 89.00 | 7,861 | -6.50(-6.81%) |
Mar 14, 2016 | 91.75 | 98.75 | 91.50 | 95.50 | 8,717 | +1.50(+1.60%) |
Mar 11, 2016 | 86.75 | 96.50 | 86.50 | 94.00 | 10,857 | +6.00(+6.82%) |
Mar 10, 2016 | 92.75 | 92.75 | 85.00 | 88.00 | 7,877 | -2.25(-2.49%) |
Mar 09, 2016 | 93.00 | 93.75 | 90.00 | 90.25 | 6,641 | -3.25(-3.48%) |
Mar 08, 2016 | 97.00 | 98.75 | 92.50 | 93.50 | 9,799 | -5.75(-5.79%) |
Mar 07, 2016 | 91.25 | 101.00 | 88.50 | 99.25 | 15,455 | +6.25(+6.72%) |
Mar 04, 2016 | 99.75 | 100.25 | 91.50 | 93.00 | 21,613 | -6.75(-6.77%) |
Mar 03, 2016 | 96.75 | 112.25 | 95.00 | 99.75 | 126,889 | +9.50(+10.53%) |
Mar 02, 2016 | 77.25 | 91.50 | 76.47 | 90.25 | 25,021 | +13.25(+17.21%) |
Mar 01, 2016 | 76.25 | 79.49 | 75.50 | 77.00 | 9,984 | +3.00(+4.05%) |
Feb 29, 2016 | 76.25 | 76.75 | 72.25 | 74.00 | 5,294 | -1.50(-1.99%) |
Feb 26, 2016 | 78.00 | 79.31 | 74.00 | 75.50 | 20,914 | -2.50(-3.21%) |
Feb 25, 2016 | 80.00 | 81.50 | 77.50 | 78.00 | 3,893 | -0.75(-0.95%) |
Feb 24, 2016 | 78.25 | 80.25 | 76.00 | 78.75 | 9,555 | +1.25(+1.61%) |
Feb 23, 2016 | 78.50 | 82.25 | 76.50 | 77.50 | 30,413 | +2.75(+3.68%) |
Feb 22, 2016 | 77.75 | 78.25 | 74.75 | 74.75 | 5,582 | -0.75(-0.99%) |
Feb 19, 2016 | 75.50 | 81.00 | 73.25 | 75.50 | 10,961 | -2.25(-2.89%) |
Feb 18, 2016 | 81.50 | 83.25 | 76.25 | 77.75 | 6,950 | -1.75(-2.20%) |
Feb 17, 2016 | 75.00 | 82.25 | 74.50 | 79.50 | 14,204 | +4.50(+6.00%) |
Feb 16, 2016 | 74.00 | 75.00 | 72.50 | 75.00 | 5,800 | +2.75(+3.81%) |
Feb 12, 2016 | 72.25 | 72.25 | 72.25 | 72.25 | 6,184 | +1.00(+1.40%) |
Feb 11, 2016 | 74.00 | 74.00 | 67.75 | 71.25 | 6,540 | +1.00(+1.42%) |
Feb 10, 2016 | 74.25 | 74.75 | 68.50 | 70.25 | 5,884 | -3.25(-4.42%) |
Feb 09, 2016 | 75.00 | 75.25 | 71.75 | 73.50 | 5,427 | -1.50(-2.00%) |
Feb 08, 2016 | 79.25 | 79.25 | 72.50 | 75.00 | 4,948 | -2.25(-2.91%) |
Feb 05, 2016 | 77.00 | 79.50 | 74.00 | 77.25 | 8,222 | +0.75(+0.98%) |
Feb 04, 2016 | 73.50 | 79.38 | 73.50 | 76.50 | 6,902 | +2.25(+3.03%) |
Feb 03, 2016 | 77.25 | 78.25 | 70.50 | 74.25 | 9,136 | -0.25(-0.34%) |
Feb 02, 2016 | 80.00 | 80.00 | 73.50 | 74.50 | 12,984 | -3.75(-4.79%) |
Feb 01, 2016 | 81.00 | 81.00 | 77.00 | 78.25 | 8,264 | -3.00(-3.69%) |
Jan 29, 2016 | 77.25 | 82.00 | 76.75 | 81.25 | 8,616 | +2.75(+3.50%) |
Jan 28, 2016 | 81.75 | 83.25 | 77.00 | 78.50 | 18,042 | -4.25(-5.14%) |
Jan 27, 2016 | 90.50 | 91.50 | 80.50 | 82.75 | 24,496 | -8.75(-9.56%) |
Jan 26, 2016 | 93.50 | 98.50 | 88.00 | 91.50 | 49,811 | +2.25(+2.52%) |
Jan 25, 2016 | 81.00 | 92.50 | 79.25 | 89.25 | 119,886 | +12.75(+16.67%) |
Jan 22, 2016 | 77.50 | 80.50 | 75.25 | 76.50 | 15,069 | -0.25(-0.33%) |
Jan 21, 2016 | 77.50 | 78.88 | 72.75 | 76.75 | 21,175 | +1.50(+1.99%) |
Jan 20, 2016 | 76.00 | 77.00 | 70.03 | 75.25 | 33,491 | -2.75(-3.53%) |
Jan 19, 2016 | 80.75 | 95.25 | 75.75 | 78.00 | 361,849 | +11.25(+16.85%) |
Jan 15, 2016 | 70.50 | 66.75 | 66.75 | 66.75 | 17,448 | -4.00(-5.65%) |
Jan 14, 2016 | 71.25 | 72.75 | 66.49 | 70.75 | 18,250 | +1.50(+2.17%) |
Jan 13, 2016 | 76.75 | 76.75 | 65.50 | 69.25 | 32,157 | -4.50(-6.10%) |
Jan 12, 2016 | 78.25 | 81.75 | 72.50 | 73.75 | 23,198 | -4.50(-5.75%) |
Jan 11, 2016 | 82.25 | 86.50 | 77.00 | 78.25 | 21,506 | -4.00(-4.86%) |
Jan 08, 2016 | 82.75 | 85.75 | 81.50 | 82.25 | 17,043 | +0.00(+0.00%) |
Jan 07, 2016 | 86.25 | 86.25 | 81.12 | 82.25 | 33,392 | -8.75(-9.62%) |
Jan 06, 2016 | 104.75 | 104.75 | 89.50 | 91.00 | 45,358 | -14.25(-13.54%) |
Jan 05, 2016 | 110.75 | 110.75 | 103.75 | 105.25 | 21,610 | -4.75(-4.32%) |
Jan 04, 2016 | 111.25 | 111.25 | 103.75 | 110.00 | 18,441 | -2.00(-1.79%) |
Dec 31, 2015 | 116.75 | 112.00 | 112.00 | 112.00 | 31,956 | -8.25(-6.86%) |
Dec 30, 2015 | 114.50 | 125.75 | 114.50 | 120.25 | 39,126 | +2.25(+1.91%) |
Dec 29, 2015 | 121.75 | 122.25 | 115.25 | 118.00 | 22,645 | -3.50(-2.88%) |
Dec 28, 2015 | 120.75 | 123.75 | 119.40 | 121.50 | 21,970 | -2.25(-1.82%) |
Dec 24, 2015 | 121.00 | 123.75 | 123.75 | 123.75 | 18,748 | +0.00(+0.00%) |
Dec 23, 2015 | 131.25 | 133.00 | 122.50 | 123.75 | 30,604 | -5.75(-4.44%) |
Dec 22, 2015 | 127.50 | 138.75 | 125.50 | 129.50 | 94,484 | +3.00(+2.37%) |
Dec 21, 2015 | 117.00 | 127.25 | 113.75 | 126.50 | 84,857 | +12.00(+10.48%) |
Dec 18, 2015 | 113.75 | 118.75 | 111.38 | 114.50 | 24,990 | -1.75(-1.51%) |
Dec 17, 2015 | 116.75 | 126.12 | 110.75 | 116.25 | 82,069 | +2.25(+1.97%) |
Dec 16, 2015 | 110.75 | 116.25 | 110.50 | 114.00 | 26,165 | +2.25(+2.01%) |
Dec 15, 2015 | 123.00 | 123.25 | 109.50 | 111.75 | 37,756 | -9.00(-7.45%) |
Dec 14, 2015 | 109.25 | 131.25 | 103.00 | 120.75 | 125,549 | +10.25(+9.28%) |
Dec 11, 2015 | 116.25 | 117.25 | 110.00 | 110.50 | 36,476 | -6.50(-5.56%) |
Dec 10, 2015 | 123.00 | 124.00 | 114.25 | 117.00 | 56,055 | -2.75(-2.30%) |
Dec 09, 2015 | 129.50 | 132.00 | 112.75 | 119.75 | 181,651 | -57.75(-32.54%) |
Dec 08, 2015 | 168.75 | 199.25 | 162.75 | 177.50 | 68,544 | +2.75(+1.57%) |
Dec 07, 2015 | 191.00 | 194.25 | 159.25 | 174.75 | 53,549 | -23.75(-11.96%) |
Dec 04, 2015 | 210.00 | 219.00 | 194.25 | 198.50 | 32,176 | -10.50(-5.02%) |
Dec 03, 2015 | 219.00 | 221.25 | 202.00 | 209.00 | 36,250 | -12.25(-5.54%) |
Dec 02, 2015 | 246.75 | 255.00 | 216.50 | 221.25 | 61,756 | -27.50(-11.06%) |
Dec 01, 2015 | 276.00 | 287.50 | 242.75 | 248.75 | 143,293 | +6.25(+2.58%) |
Nov 30, 2015 | 235.75 | 261.50 | 231.25 | 242.50 | 124,859 | -34.00(-12.30%) |
Nov 27, 2015 | 277.50 | 310.00 | 253.00 | 276.50 | 269,957 | -9.25(-3.24%) |
Nov 25, 2015 | 202.75 | 285.75 | 285.75 | 285.75 | 690,516 | +93.75(+48.83%) |
Nov 24, 2015 | 306.00 | 392.50 | 188.50 | 192.00 | 1,044,812 | -21.00(-9.86%) |
Nov 23, 2015 | 114.50 | 216.25 | 112.50 | 213.00 | 310,374 | +107.25(+101.42%) |