Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.00 | 31.60 | 29.10 | 30.20 | 536,428 | -2.40(-7.36%) |
Feb 27, 2017 | 28.20 | 32.60 | 28.00 | 32.60 | 489,024 | +5.00(+18.12%) |
Feb 24, 2017 | 28.00 | 29.40 | 27.60 | 27.60 | 291,053 | +0.00(+0.00%) |
Feb 23, 2017 | 28.80 | 29.20 | 27.40 | 27.60 | 180,673 | -1.00(-3.50%) |
Feb 22, 2017 | 29.60 | 30.80 | 28.60 | 28.60 | 228,177 | -0.40(-1.38%) |
Feb 21, 2017 | 30.80 | 31.00 | 29.00 | 29.00 | 239,231 | -1.20(-3.97%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | -1.00(-3.21%) | |
Feb 16, 2017 | 33.60 | 35.60 | 29.60 | 31.20 | 1,067,750 | -1.20(-3.70%) |
Feb 15, 2017 | 28.40 | 34.60 | 28.20 | 32.40 | 1,569,048 | +4.00(+14.08%) |
Feb 14, 2017 | 27.40 | 28.40 | 27.20 | 28.40 | 252,536 | +1.00(+3.65%) |
Feb 13, 2017 | 27.60 | 28.40 | 26.80 | 27.40 | 265,753 | +0.60(+2.24%) |
Feb 10, 2017 | 26.60 | 27.40 | 26.20 | 26.80 | 301,734 | +0.40(+1.52%) |
Feb 09, 2017 | 25.80 | 26.60 | 25.80 | 26.40 | 145,649 | +0.20(+0.76%) |
Feb 08, 2017 | 25.80 | 26.60 | 25.60 | 26.20 | 174,301 | +0.00(+0.00%) |
Feb 07, 2017 | 26.60 | 26.80 | 25.80 | 26.20 | 157,187 | -0.40(-1.50%) |
Feb 06, 2017 | 26.60 | 27.00 | 26.00 | 26.60 | 135,371 | +0.00(+0.00%) |
Feb 03, 2017 | 26.00 | 26.60 | 25.60 | 26.60 | 158,982 | +1.00(+3.91%) |
Feb 02, 2017 | 26.20 | 26.60 | 25.60 | 25.60 | 189,692 | -0.40(-1.54%) |
Feb 01, 2017 | 26.00 | 26.40 | 25.80 | 26.00 | 166,503 | -0.20(-0.76%) |
Jan 31, 2017 | 25.80 | 26.60 | 25.00 | 26.20 | 358,688 | +0.60(+2.34%) |
Jan 30, 2017 | 26.40 | 26.60 | 25.40 | 25.60 | 225,184 | -1.00(-3.76%) |
Jan 27, 2017 | 27.00 | 27.00 | 26.00 | 26.60 | 184,152 | +0.20(+0.76%) |
Jan 26, 2017 | 27.40 | 27.40 | 26.00 | 26.40 | 183,986 | -0.80(-2.94%) |
Jan 25, 2017 | 26.80 | 27.40 | 26.40 | 27.20 | 272,302 | +0.20(+0.74%) |
Jan 24, 2017 | 27.40 | 27.40 | 26.20 | 27.00 | 295,025 | +0.00(+0.00%) |
Jan 23, 2017 | 27.00 | 27.80 | 26.60 | 27.00 | 264,817 | +0.00(+0.00%) |
Jan 20, 2017 | 27.60 | 28.00 | 26.80 | 27.00 | 212,324 | -0.40(-1.46%) |
Jan 19, 2017 | 28.20 | 28.40 | 27.00 | 27.40 | 190,840 | -1.00(-3.52%) |
Jan 18, 2017 | 28.20 | 28.80 | 27.20 | 28.40 | 255,600 | +1.00(+3.65%) |
Jan 17, 2017 | 28.60 | 29.20 | 27.40 | 27.40 | 242,477 | -1.20(-4.20%) |
Jan 13, 2017 | 28.60 | 28.60 | 28.60 | 0 | -0.40(-1.38%) | |
Jan 12, 2017 | 27.00 | 29.20 | 26.20 | 29.00 | 497,720 | +2.00(+7.41%) |
Jan 11, 2017 | 29.00 | 29.40 | 27.00 | 27.00 | 518,105 | -1.60(-5.59%) |
Jan 10, 2017 | 28.60 | 29.40 | 28.00 | 28.60 | 388,533 | +0.20(+0.70%) |
Jan 09, 2017 | 27.80 | 29.00 | 27.20 | 28.40 | 393,393 | +1.00(+3.65%) |
Jan 06, 2017 | 26.40 | 27.80 | 26.40 | 27.40 | 309,008 | +1.00(+3.79%) |
Jan 05, 2017 | 26.80 | 26.80 | 26.00 | 26.40 | 263,591 | +0.20(+0.76%) |
Jan 04, 2017 | 25.60 | 26.40 | 25.40 | 26.20 | 323,798 | +0.80(+3.15%) |
Jan 03, 2017 | 25.60 | 26.40 | 24.00 | 25.40 | 414,422 | +0.20(+0.79%) |
Dec 30, 2016 | 25.20 | 25.20 | 25.20 | 0 | -0.60(-2.33%) | |
Dec 29, 2016 | 26.00 | 26.40 | 25.20 | 25.80 | 298,159 | -0.20(-0.77%) |
Dec 28, 2016 | 26.40 | 26.60 | 26.00 | 26.00 | 252,200 | -0.40(-1.52%) |
Dec 27, 2016 | 27.60 | 28.00 | 26.40 | 26.40 | 218,226 | -1.40(-5.04%) |
Dec 23, 2016 | 27.80 | 27.80 | 27.80 | 0 | +1.40(+5.30%) | |
Dec 22, 2016 | 27.20 | 27.60 | 26.40 | 26.40 | 301,624 | -1.20(-4.35%) |
Dec 21, 2016 | 28.40 | 28.80 | 27.60 | 27.60 | 192,439 | -0.80(-2.82%) |
Dec 20, 2016 | 28.20 | 29.20 | 27.80 | 28.40 | 245,696 | +0.40(+1.43%) |
Dec 19, 2016 | 27.60 | 29.40 | 27.40 | 28.00 | 345,083 | +0.00(+0.00%) |
Dec 16, 2016 | 28.00 | 28.60 | 26.80 | 28.00 | 1,041,961 | +0.00(+0.00%) |
Dec 15, 2016 | 25.80 | 28.00 | 25.60 | 28.00 | 360,876 | +2.20(+8.53%) |
Dec 14, 2016 | 26.40 | 27.00 | 25.60 | 25.80 | 211,375 | -1.00(-3.73%) |
Dec 13, 2016 | 27.00 | 27.40 | 26.00 | 26.80 | 309,885 | -0.20(-0.74%) |
Dec 12, 2016 | 29.00 | 29.20 | 26.80 | 27.00 | 309,780 | -2.20(-7.53%) |
Dec 09, 2016 | 29.60 | 30.80 | 28.20 | 29.20 | 727,528 | +0.60(+2.10%) |
Dec 08, 2016 | 26.80 | 28.80 | 26.78 | 28.60 | 332,077 | +2.00(+7.52%) |
Dec 07, 2016 | 29.60 | 29.80 | 26.60 | 26.60 | 526,190 | -2.60(-8.90%) |
Dec 06, 2016 | 26.00 | 29.60 | 25.20 | 29.20 | 723,989 | +3.40(+13.18%) |
Dec 05, 2016 | 24.80 | 25.80 | 24.80 | 25.80 | 247,879 | +1.00(+4.03%) |
Dec 02, 2016 | 23.60 | 25.20 | 23.40 | 24.80 | 239,739 | +1.20(+5.08%) |
Dec 01, 2016 | 24.40 | 24.80 | 23.60 | 23.60 | 422,115 | -0.60(-2.48%) |
Nov 30, 2016 | 25.80 | 25.80 | 24.20 | 24.20 | 292,134 | -1.20(-4.72%) |
Nov 29, 2016 | 25.40 | 25.80 | 25.00 | 25.40 | 589,637 | -0.20(-0.78%) |
Nov 28, 2016 | 26.40 | 26.40 | 25.60 | 25.60 | 203,102 | -0.60(-2.29%) |
Nov 25, 2016 | 25.60 | 26.40 | 25.20 | 26.20 | 181,412 | +0.40(+1.55%) |
Nov 23, 2016 | 25.80 | 25.80 | 25.80 | 0 | +0.60(+2.38%) | |
Nov 22, 2016 | 26.40 | 26.40 | 25.20 | 25.20 | 307,453 | -0.80(-3.08%) |
Nov 21, 2016 | 26.20 | 26.40 | 25.80 | 26.00 | 290,054 | +0.20(+0.78%) |
Nov 18, 2016 | 26.40 | 27.00 | 25.60 | 25.80 | 320,330 | -0.40(-1.53%) |
Nov 17, 2016 | 26.60 | 26.80 | 25.20 | 26.20 | 488,324 | +0.40(+1.55%) |
Nov 16, 2016 | 26.20 | 27.40 | 25.80 | 25.80 | 532,476 | -1.40(-5.15%) |
Nov 15, 2016 | 27.40 | 27.60 | 26.00 | 27.20 | 358,988 | +0.20(+0.74%) |
Nov 14, 2016 | 28.60 | 29.00 | 26.40 | 27.00 | 547,236 | -0.80(-2.88%) |
Nov 11, 2016 | 28.40 | 28.60 | 27.00 | 27.80 | 621,397 | -0.20(-0.71%) |
Nov 10, 2016 | 29.40 | 30.60 | 26.40 | 28.00 | 1,142,746 | -6.00(-17.65%) |
Nov 09, 2016 | 28.80 | 34.00 | 28.80 | 34.00 | 843,151 | +5.00(+17.24%) |
Nov 08, 2016 | 29.80 | 30.00 | 28.20 | 29.00 | 261,986 | -0.40(-1.36%) |
Nov 07, 2016 | 30.00 | 30.80 | 29.00 | 29.40 | 502,258 | +0.40(+1.38%) |
Nov 04, 2016 | 25.00 | 30.40 | 25.00 | 29.00 | 780,089 | +4.60(+18.85%) |
Nov 03, 2016 | 27.00 | 27.20 | 24.40 | 24.40 | 565,040 | -2.40(-8.96%) |
Nov 02, 2016 | 29.00 | 29.20 | 26.80 | 26.80 | 348,508 | -2.10(-7.27%) |
Nov 01, 2016 | 30.20 | 30.50 | 28.40 | 28.90 | 479,836 | -1.50(-4.93%) |
Oct 31, 2016 | 29.00 | 31.31 | 28.40 | 30.40 | 302,345 | +1.60(+5.56%) |
Oct 28, 2016 | 30.20 | 30.40 | 28.40 | 28.80 | 478,963 | -1.40(-4.64%) |
Oct 27, 2016 | 32.20 | 33.00 | 29.80 | 30.20 | 398,764 | -1.80(-5.63%) |
Oct 26, 2016 | 31.00 | 33.40 | 31.00 | 32.00 | 334,653 | +1.00(+3.23%) |
Oct 25, 2016 | 31.20 | 31.80 | 30.60 | 31.00 | 232,008 | -0.60(-1.90%) |
Oct 24, 2016 | 31.00 | 32.40 | 30.40 | 31.60 | 312,280 | +1.20(+3.95%) |
Oct 21, 2016 | 32.00 | 32.00 | 30.20 | 30.40 | 563,811 | -1.00(-3.18%) |
Oct 20, 2016 | 31.20 | 32.40 | 31.20 | 31.40 | 306,439 | -0.40(-1.26%) |
Oct 19, 2016 | 32.00 | 32.30 | 31.00 | 31.80 | 225,819 | +0.00(+0.00%) |
Oct 18, 2016 | 30.00 | 32.60 | 30.00 | 31.80 | 367,531 | +1.20(+3.92%) |
Oct 17, 2016 | 30.80 | 31.60 | 30.00 | 30.60 | 397,804 | -0.60(-1.92%) |
Oct 14, 2016 | 33.20 | 33.40 | 31.00 | 31.20 | 468,501 | -1.40(-4.29%) |
Oct 13, 2016 | 32.60 | 34.13 | 32.40 | 32.60 | 518,431 | +0.20(+0.62%) |
Oct 12, 2016 | 35.60 | 35.72 | 32.40 | 32.40 | 740,821 | -3.00(-8.47%) |
Oct 11, 2016 | 37.80 | 38.60 | 35.40 | 35.40 | 453,543 | -2.20(-5.85%) |
Oct 10, 2016 | 35.20 | 38.40 | 35.20 | 37.60 | 457,060 | +1.60(+4.44%) |
Oct 07, 2016 | 34.40 | 37.00 | 32.20 | 36.00 | 1,037,620 | -1.60(-4.26%) |
Oct 06, 2016 | 39.80 | 40.00 | 37.40 | 37.60 | 674,016 | -2.60(-6.47%) |
Oct 05, 2016 | 39.80 | 41.20 | 39.20 | 40.20 | 680,256 | +0.20(+0.50%) |
Oct 04, 2016 | 41.60 | 41.80 | 39.60 | 40.00 | 574,335 | -1.60(-3.85%) |
Oct 03, 2016 | 41.80 | 43.40 | 41.20 | 41.60 | 562,068 | +0.00(+0.00%) |
Sep 30, 2016 | 41.60 | 41.80 | 39.60 | 41.60 | 837,068 | +0.40(+0.97%) |
Sep 29, 2016 | 44.00 | 45.00 | 40.00 | 41.20 | 1,412,040 | -2.80(-6.36%) |
Sep 28, 2016 | 46.20 | 46.20 | 42.40 | 44.00 | 1,446,748 | -1.60(-3.51%) |
Sep 27, 2016 | 48.60 | 49.40 | 42.80 | 45.60 | 2,698,306 | -1.40(-2.98%) |
Sep 26, 2016 | 46.00 | 48.60 | 45.40 | 47.00 | 1,892,875 | +1.80(+3.98%) |
Sep 23, 2016 | 45.00 | 48.20 | 43.40 | 45.20 | 3,546,180 | +2.20(+5.12%) |
Sep 22, 2016 | 44.80 | 45.00 | 41.00 | 43.00 | 4,255,220 | +4.20(+10.82%) |
Sep 21, 2016 | 29.80 | 38.80 | 29.00 | 38.80 | 4,749,385 | +9.60(+32.88%) |
Sep 20, 2016 | 29.80 | 30.40 | 27.80 | 29.20 | 1,515,864 | -0.60(-2.01%) |
Sep 19, 2016 | 28.60 | 30.00 | 27.20 | 29.80 | 4,144,760 | +4.00(+15.50%) |
Sep 16, 2016 | 23.40 | 33.60 | 23.20 | 25.80 | 12,111,624 | -141.00(-84.53%) |
Sep 15, 2016 | 169.60 | 169.80 | 162.00 | 166.80 | 296,000 | +0.60(+0.36%) |
Sep 14, 2016 | 162.00 | 168.32 | 162.00 | 166.20 | 299,279 | +7.00(+4.40%) |
Sep 13, 2016 | 160.20 | 162.00 | 157.00 | 159.20 | 289,542 | -4.40(-2.69%) |
Sep 12, 2016 | 160.00 | 163.60 | 156.00 | 163.60 | 449,037 | +7.80(+5.01%) |
Sep 09, 2016 | 152.80 | 163.00 | 151.60 | 155.80 | 746,513 | +5.80(+3.87%) |
Sep 08, 2016 | 144.60 | 152.00 | 144.00 | 150.00 | 261,528 | +5.00(+3.45%) |
Sep 07, 2016 | 145.00 | 152.00 | 143.80 | 145.00 | 241,352 | +0.00(+0.00%) |
Sep 06, 2016 | 137.40 | 145.00 | 135.80 | 145.00 | 251,936 | +9.60(+7.09%) |
Sep 02, 2016 | 136.60 | 135.40 | 135.40 | 135.40 | 122,045 | -1.00(-0.73%) |
Sep 01, 2016 | 137.00 | 137.80 | 134.10 | 136.40 | 138,321 | -0.40(-0.29%) |
Aug 31, 2016 | 140.00 | 140.40 | 135.60 | 136.80 | 168,397 | -2.40(-1.72%) |
Aug 30, 2016 | 141.60 | 143.70 | 138.40 | 139.20 | 263,135 | -5.00(-3.47%) |
Aug 29, 2016 | 144.00 | 144.38 | 139.80 | 144.20 | 182,258 | +0.60(+0.42%) |
Aug 26, 2016 | 144.00 | 145.80 | 140.80 | 143.60 | 270,889 | +6.20(+4.51%) |
Aug 25, 2016 | 141.40 | 144.20 | 132.80 | 137.40 | 276,696 | -2.40(-1.72%) |
Aug 24, 2016 | 148.00 | 151.80 | 139.40 | 139.80 | 394,805 | -8.20(-5.54%) |
Aug 23, 2016 | 145.80 | 149.40 | 145.40 | 148.00 | 134,195 | +3.40(+2.35%) |
Aug 22, 2016 | 140.40 | 144.60 | 138.00 | 144.60 | 206,576 | +4.20(+2.99%) |
Aug 19, 2016 | 143.20 | 143.40 | 139.10 | 140.40 | 275,702 | -3.40(-2.36%) |
Aug 18, 2016 | 147.80 | 148.10 | 142.80 | 143.80 | 279,095 | -3.40(-2.31%) |
Aug 17, 2016 | 148.00 | 149.00 | 145.60 | 147.20 | 135,887 | -0.40(-0.27%) |
Aug 16, 2016 | 151.00 | 152.20 | 147.00 | 147.60 | 225,821 | -2.60(-1.73%) |
Aug 15, 2016 | 142.40 | 152.30 | 142.00 | 150.20 | 237,351 | +9.40(+6.68%) |
Aug 12, 2016 | 138.40 | 142.80 | 137.20 | 140.80 | 408,975 | +3.60(+2.62%) |
Aug 11, 2016 | 138.00 | 139.20 | 134.20 | 137.20 | 283,754 | +0.60(+0.44%) |
Aug 10, 2016 | 146.60 | 147.40 | 134.40 | 136.60 | 555,115 | -14.80(-9.78%) |
Aug 09, 2016 | 152.00 | 153.60 | 149.20 | 151.40 | 189,305 | +1.00(+0.66%) |
Aug 08, 2016 | 154.00 | 154.80 | 150.00 | 150.40 | 140,620 | -2.40(-1.57%) |
Aug 05, 2016 | 151.00 | 154.00 | 150.20 | 152.80 | 136,575 | +2.60(+1.73%) |
Aug 04, 2016 | 153.60 | 155.73 | 150.20 | 150.20 | 167,485 | -2.00(-1.31%) |
Aug 03, 2016 | 144.40 | 153.00 | 143.60 | 152.20 | 215,878 | +8.40(+5.84%) |
Aug 02, 2016 | 147.20 | 147.80 | 141.20 | 143.80 | 180,932 | -3.20(-2.18%) |
Aug 01, 2016 | 147.40 | 149.70 | 145.20 | 147.00 | 205,357 | +0.60(+0.41%) |
Jul 29, 2016 | 146.40 | 148.70 | 142.20 | 146.40 | 203,341 | -1.20(-0.81%) |
Jul 28, 2016 | 149.60 | 149.60 | 144.60 | 147.60 | 175,830 | -0.60(-0.40%) |
Jul 27, 2016 | 148.40 | 150.00 | 146.40 | 148.20 | 262,954 | +0.80(+0.54%) |
Jul 26, 2016 | 146.60 | 147.60 | 144.60 | 147.40 | 181,345 | +1.40(+0.96%) |
Jul 25, 2016 | 147.00 | 148.60 | 144.80 | 146.00 | 250,609 | -1.00(-0.68%) |
Jul 22, 2016 | 147.60 | 148.20 | 143.00 | 147.00 | 295,864 | -1.80(-1.21%) |
Jul 21, 2016 | 149.80 | 151.20 | 146.80 | 148.80 | 168,970 | +0.20(+0.13%) |
Jul 20, 2016 | 145.40 | 148.60 | 144.40 | 148.60 | 164,113 | +3.40(+2.34%) |
Jul 19, 2016 | 151.60 | 152.60 | 144.80 | 145.20 | 195,585 | -6.60(-4.35%) |
Jul 18, 2016 | 151.60 | 152.80 | 149.80 | 151.80 | 142,852 | +0.60(+0.40%) |
Jul 15, 2016 | 152.40 | 153.20 | 150.10 | 151.20 | 278,234 | +0.20(+0.13%) |
Jul 14, 2016 | 149.60 | 154.00 | 149.20 | 151.00 | 185,149 | +2.40(+1.62%) |
Jul 13, 2016 | 155.00 | 155.60 | 148.00 | 148.60 | 241,124 | -6.00(-3.88%) |
Jul 12, 2016 | 157.80 | 158.00 | 154.00 | 154.60 | 205,618 | -0.80(-0.51%) |
Jul 11, 2016 | 156.00 | 159.40 | 154.80 | 155.40 | 259,581 | +3.00(+1.97%) |
Jul 08, 2016 | 149.00 | 153.60 | 149.20 | 152.40 | 194,291 | +3.20(+2.14%) |
Jul 07, 2016 | 149.80 | 153.00 | 146.60 | 149.20 | 184,750 | +4.60(+3.18%) |
Jul 05, 2016 | 149.20 | 150.00 | 144.20 | 144.60 | 207,617 | -5.20(-3.47%) |
Jul 01, 2016 | 145.00 | 149.80 | 149.80 | 149.80 | 276,160 | +4.40(+3.03%) |
Jun 30, 2016 | 145.60 | 148.00 | 142.80 | 145.40 | 343,200 | +2.00(+1.39%) |
Jun 29, 2016 | 141.80 | 145.00 | 138.00 | 143.40 | 338,829 | +4.00(+2.87%) |
Jun 28, 2016 | 128.00 | 140.00 | 127.60 | 139.40 | 473,457 | +14.00(+11.16%) |
Jun 27, 2016 | 130.60 | 134.60 | 125.20 | 125.40 | 374,892 | -7.80(-5.86%) |
Jun 24, 2016 | 130.60 | 135.80 | 129.80 | 133.20 | 319,066 | -5.00(-3.62%) |
Jun 23, 2016 | 135.40 | 138.20 | 133.90 | 138.20 | 152,290 | +4.40(+3.29%) |
Jun 22, 2016 | 134.40 | 137.80 | 131.40 | 133.80 | 184,957 | -0.60(-0.45%) |
Jun 21, 2016 | 136.80 | 137.00 | 133.00 | 134.40 | 170,504 | -1.80(-1.32%) |
Jun 20, 2016 | 137.00 | 139.00 | 134.20 | 136.20 | 164,883 | +2.40(+1.79%) |
Jun 17, 2016 | 136.20 | 137.80 | 133.20 | 133.80 | 472,947 | -1.60(-1.18%) |
Jun 16, 2016 | 132.60 | 136.00 | 130.00 | 135.40 | 198,684 | +2.40(+1.80%) |
Jun 15, 2016 | 133.00 | 138.00 | 131.80 | 133.00 | 217,249 | +1.40(+1.06%) |
Jun 14, 2016 | 126.00 | 131.70 | 125.60 | 131.60 | 217,076 | +4.60(+3.62%) |
Jun 13, 2016 | 130.20 | 132.70 | 126.80 | 127.00 | 225,721 | -2.80(-2.16%) |
Jun 10, 2016 | 131.00 | 131.80 | 127.20 | 129.80 | 225,078 | -2.40(-1.82%) |
Jun 09, 2016 | 133.20 | 139.60 | 132.20 | 132.20 | 323,031 | -1.80(-1.34%) |
Jun 08, 2016 | 133.20 | 135.00 | 130.80 | 134.00 | 246,211 | +2.80(+2.13%) |
Jun 07, 2016 | 129.60 | 138.40 | 126.00 | 131.20 | 389,015 | +1.80(+1.39%) |
Jun 06, 2016 | 122.00 | 130.20 | 118.80 | 129.40 | 312,495 | +7.00(+5.72%) |
Jun 03, 2016 | 126.20 | 126.65 | 120.20 | 122.40 | 366,012 | -3.60(-2.86%) |
Jun 02, 2016 | 123.00 | 126.00 | 122.00 | 126.00 | 251,807 | +3.20(+2.61%) |
Jun 01, 2016 | 120.40 | 124.20 | 120.20 | 122.80 | 373,835 | +1.00(+0.82%) |
May 31, 2016 | 119.60 | 125.76 | 118.60 | 121.80 | 451,892 | +4.60(+3.92%) |
May 27, 2016 | 112.80 | 117.20 | 117.20 | 117.20 | 187,005 | +4.80(+4.27%) |
May 26, 2016 | 115.40 | 115.60 | 111.40 | 112.40 | 189,742 | -3.20(-2.77%) |
May 25, 2016 | 118.00 | 121.20 | 114.60 | 115.60 | 518,863 | +5.60(+5.09%) |
May 24, 2016 | 108.80 | 110.40 | 107.40 | 110.00 | 210,306 | +2.80(+2.61%) |
May 23, 2016 | 105.40 | 109.40 | 105.20 | 107.20 | 239,029 | +2.40(+2.29%) |
May 20, 2016 | 102.20 | 104.90 | 102.20 | 104.80 | 191,256 | +2.80(+2.75%) |
May 19, 2016 | 102.40 | 104.90 | 100.00 | 102.00 | 198,478 | -1.00(-0.97%) |
May 18, 2016 | 96.80 | 103.20 | 96.60 | 103.00 | 311,896 | +6.00(+6.19%) |
May 17, 2016 | 93.60 | 101.00 | 93.40 | 97.00 | 318,696 | +3.20(+3.41%) |
May 16, 2016 | 88.80 | 94.00 | 87.80 | 93.80 | 213,548 | +5.60(+6.35%) |
May 13, 2016 | 86.00 | 89.40 | 86.00 | 88.20 | 166,878 | +1.60(+1.85%) |
May 12, 2016 | 89.20 | 91.00 | 85.40 | 86.60 | 182,573 | -2.60(-2.91%) |
May 11, 2016 | 92.80 | 94.00 | 88.80 | 89.20 | 159,326 | -4.20(-4.50%) |
May 10, 2016 | 96.00 | 98.00 | 89.80 | 93.40 | 312,772 | -2.40(-2.51%) |
May 09, 2016 | 90.40 | 96.40 | 89.80 | 95.80 | 289,244 | +3.60(+3.90%) |
May 06, 2016 | 91.40 | 93.40 | 89.80 | 92.20 | 241,312 | +0.60(+0.66%) |
May 05, 2016 | 94.20 | 96.40 | 90.20 | 91.60 | 316,832 | -4.00(-4.18%) |
May 04, 2016 | 101.80 | 102.80 | 95.20 | 95.60 | 352,422 | -5.00(-4.97%) |
May 03, 2016 | 104.20 | 105.40 | 100.20 | 100.60 | 237,888 | -5.80(-5.45%) |
May 02, 2016 | 106.00 | 106.60 | 101.40 | 106.40 | 258,365 | +1.60(+1.53%) |
Apr 29, 2016 | 108.60 | 109.80 | 104.90 | 104.80 | 265,475 | -4.20(-3.85%) |
Apr 28, 2016 | 108.60 | 113.50 | 108.00 | 109.00 | 279,767 | -0.40(-0.37%) |
Apr 27, 2016 | 108.80 | 110.80 | 107.60 | 109.40 | 259,716 | -0.60(-0.55%) |
Apr 26, 2016 | 109.20 | 111.00 | 105.20 | 110.00 | 276,400 | +1.00(+0.92%) |
Apr 25, 2016 | 112.00 | 112.57 | 108.20 | 109.00 | 153,952 | -3.00(-2.68%) |
Apr 22, 2016 | 109.80 | 112.00 | 106.60 | 112.00 | 231,080 | +2.00(+1.82%) |
Apr 21, 2016 | 105.00 | 110.20 | 103.60 | 110.00 | 206,084 | +5.40(+5.16%) |
Apr 20, 2016 | 105.80 | 106.80 | 102.40 | 104.60 | 207,003 | -1.70(-1.60%) |
Apr 19, 2016 | 109.80 | 110.80 | 105.20 | 106.30 | 261,406 | -3.50(-3.19%) |
Apr 18, 2016 | 108.40 | 111.60 | 107.00 | 109.80 | 185,673 | +0.40(+0.37%) |
Apr 15, 2016 | 110.40 | 111.60 | 107.40 | 109.40 | 236,983 | -2.00(-1.80%) |
Apr 14, 2016 | 112.80 | 114.00 | 109.20 | 111.40 | 323,886 | +0.00(+0.00%) |
Apr 13, 2016 | 111.60 | 112.40 | 109.10 | 111.40 | 235,068 | +2.00(+1.83%) |
Apr 12, 2016 | 109.20 | 111.00 | 105.60 | 109.40 | 234,233 | +0.00(+0.00%) |
Apr 11, 2016 | 111.60 | 115.00 | 109.00 | 109.40 | 249,636 | -0.80(-0.73%) |
Apr 08, 2016 | 111.00 | 113.80 | 109.00 | 110.20 | 209,415 | +0.40(+0.36%) |
Apr 07, 2016 | 113.00 | 116.10 | 109.40 | 109.80 | 326,953 | -3.80(-3.35%) |
Apr 06, 2016 | 107.40 | 113.70 | 106.20 | 113.60 | 332,797 | +6.80(+6.37%) |
Apr 05, 2016 | 105.20 | 110.60 | 103.20 | 106.80 | 297,924 | +0.40(+0.38%) |
Apr 04, 2016 | 109.00 | 110.20 | 105.40 | 106.40 | 279,181 | -3.40(-3.10%) |
Apr 01, 2016 | 101.80 | 111.00 | 101.60 | 109.80 | 278,905 | +6.60(+6.40%) |
Mar 31, 2016 | 103.60 | 106.42 | 101.80 | 103.20 | 353,000 | +0.40(+0.39%) |
Mar 30, 2016 | 105.20 | 111.80 | 101.60 | 102.80 | 291,354 | -1.40(-1.34%) |
Mar 29, 2016 | 100.40 | 104.40 | 97.20 | 104.20 | 240,928 | +3.40(+3.37%) |
Mar 28, 2016 | 104.20 | 104.80 | 100.80 | 100.80 | 188,143 | -2.80(-2.70%) |
Mar 24, 2016 | 103.20 | 103.60 | 103.60 | 103.60 | 231,115 | +0.40(+0.39%) |
Mar 23, 2016 | 110.20 | 112.40 | 103.00 | 103.20 | 301,881 | -7.20(-6.52%) |
Mar 22, 2016 | 103.60 | 112.79 | 103.20 | 110.40 | 342,298 | +5.40(+5.14%) |
Mar 21, 2016 | 101.20 | 107.30 | 100.40 | 105.00 | 278,051 | +3.60(+3.55%) |
Mar 18, 2016 | 98.80 | 102.40 | 97.60 | 101.40 | 457,399 | +3.40(+3.47%) |
Mar 17, 2016 | 96.20 | 99.60 | 93.80 | 98.00 | 221,558 | +0.60(+0.62%) |
Mar 16, 2016 | 98.60 | 102.60 | 94.40 | 97.40 | 256,511 | -2.40(-2.40%) |
Mar 15, 2016 | 107.00 | 107.40 | 99.00 | 99.80 | 299,390 | -7.80(-7.25%) |
Mar 14, 2016 | 96.80 | 110.00 | 95.80 | 107.60 | 429,921 | +10.00(+10.25%) |
Mar 11, 2016 | 96.80 | 97.80 | 93.40 | 97.60 | 177,188 | +2.60(+2.74%) |
Mar 10, 2016 | 99.20 | 101.20 | 92.60 | 95.00 | 222,664 | -3.20(-3.26%) |
Mar 09, 2016 | 98.20 | 99.60 | 94.60 | 98.20 | 185,571 | +0.60(+0.61%) |
Mar 08, 2016 | 103.60 | 103.80 | 97.20 | 97.60 | 315,604 | -5.20(-5.06%) |
Mar 07, 2016 | 96.60 | 106.50 | 94.90 | 102.80 | 342,247 | +5.60(+5.76%) |
Mar 04, 2016 | 96.60 | 97.40 | 94.60 | 97.20 | 302,562 | +1.40(+1.46%) |
Mar 03, 2016 | 96.60 | 97.40 | 94.00 | 95.80 | 391,574 | -0.60(-0.62%) |
Mar 02, 2016 | 94.20 | 97.80 | 91.40 | 96.40 | 484,304 | +2.40(+2.55%) |