Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 61.50 | 62.70 | 59.70 | 60.30 | 7,902 | +0.90(+1.52%) |
Feb 26, 2016 | 59.70 | 60.00 | 57.00 | 59.40 | 9,541 | +1.50(+2.59%) |
Feb 25, 2016 | 57.00 | 59.40 | 57.00 | 57.90 | 6,705 | -1.80(-3.02%) |
Feb 24, 2016 | 58.80 | 60.60 | 57.00 | 59.70 | 6,000 | -1.20(-1.97%) |
Feb 23, 2016 | 63.60 | 63.60 | 58.80 | 60.90 | 10,488 | -2.40(-3.79%) |
Feb 22, 2016 | 65.70 | 65.70 | 62.10 | 63.30 | 9,214 | +0.90(+1.44%) |
Feb 19, 2016 | 63.00 | 66.90 | 61.80 | 62.40 | 8,752 | -3.60(-5.45%) |
Feb 18, 2016 | 63.60 | 66.30 | 59.10 | 66.00 | 11,480 | +3.90(+6.28%) |
Feb 17, 2016 | 58.80 | 63.90 | 58.80 | 62.10 | 11,479 | +3.90(+6.70%) |
Feb 16, 2016 | 54.60 | 60.00 | 54.60 | 58.20 | 9,619 | +4.20(+7.78%) |
Feb 12, 2016 | 52.80 | 54.00 | 54.00 | 54.00 | 6,996 | +1.80(+3.45%) |
Feb 11, 2016 | 53.10 | 53.40 | 51.55 | 52.20 | 14,494 | -1.80(-3.33%) |
Feb 10, 2016 | 55.20 | 56.70 | 54.00 | 54.00 | 4,926 | -0.90(-1.64%) |
Feb 09, 2016 | 54.90 | 57.05 | 52.50 | 54.90 | 14,310 | -1.50(-2.66%) |
Feb 08, 2016 | 58.50 | 59.01 | 54.00 | 56.40 | 10,501 | -2.70(-4.57%) |
Feb 05, 2016 | 60.00 | 61.80 | 58.50 | 59.10 | 5,574 | -1.50(-2.48%) |
Feb 04, 2016 | 62.40 | 64.20 | 59.70 | 60.60 | 10,367 | -1.20(-1.94%) |
Feb 03, 2016 | 64.20 | 65.10 | 60.90 | 61.80 | 6,005 | -1.80(-2.83%) |
Feb 02, 2016 | 65.10 | 65.10 | 62.10 | 63.60 | 4,445 | -1.50(-2.30%) |
Feb 01, 2016 | 63.60 | 65.70 | 61.55 | 65.10 | 7,325 | +1.50(+2.36%) |
Jan 29, 2016 | 63.60 | 65.70 | 63.00 | 63.60 | 4,369 | -0.60(-0.93%) |
Jan 28, 2016 | 66.60 | 66.60 | 62.70 | 64.20 | 6,195 | -1.50(-2.28%) |
Jan 27, 2016 | 66.00 | 67.20 | 63.00 | 65.70 | 8,386 | +0.00(+0.00%) |
Jan 26, 2016 | 68.40 | 68.40 | 61.80 | 65.70 | 12,944 | -1.80(-2.67%) |
Jan 25, 2016 | 72.30 | 73.50 | 66.60 | 67.50 | 22,407 | -4.80(-6.64%) |
Jan 22, 2016 | 69.90 | 73.80 | 69.00 | 72.30 | 28,233 | +3.60(+5.24%) |
Jan 21, 2016 | 61.80 | 71.70 | 60.75 | 68.70 | 38,842 | +6.90(+11.17%) |
Jan 20, 2016 | 51.00 | 65.70 | 48.02 | 61.80 | 44,184 | +8.10(+15.08%) |
Jan 19, 2016 | 59.10 | 59.10 | 52.80 | 53.70 | 19,184 | -4.50(-7.73%) |
Jan 15, 2016 | 57.00 | 58.20 | 58.20 | 58.20 | 20,573 | -3.90(-6.28%) |
Jan 14, 2016 | 62.70 | 62.70 | 58.50 | 62.10 | 17,774 | +0.30(+0.49%) |
Jan 13, 2016 | 65.70 | 67.58 | 59.10 | 61.80 | 26,729 | -4.50(-6.79%) |
Jan 12, 2016 | 69.00 | 71.70 | 64.50 | 66.30 | 20,161 | -0.30(-0.45%) |
Jan 11, 2016 | 78.90 | 79.50 | 62.40 | 66.60 | 38,345 | -12.30(-15.59%) |
Jan 08, 2016 | 81.30 | 82.20 | 76.02 | 78.90 | 24,378 | +2.10(+2.73%) |
Jan 07, 2016 | 80.40 | 84.90 | 72.00 | 76.80 | 48,691 | -8.70(-10.18%) |
Jan 06, 2016 | 90.00 | 90.60 | 81.60 | 85.50 | 40,608 | -8.10(-8.65%) |
Jan 05, 2016 | 102.30 | 104.70 | 92.10 | 93.60 | 58,911 | -8.40(-8.24%) |
Jan 04, 2016 | 95.70 | 105.00 | 90.60 | 102.00 | 57,144 | +5.10(+5.26%) |
Dec 31, 2015 | 93.60 | 96.90 | 96.90 | 96.90 | 34,813 | +2.70(+2.87%) |
Dec 30, 2015 | 100.50 | 102.00 | 89.40 | 94.20 | 99,896 | +0.60(+0.64%) |
Dec 29, 2015 | 85.20 | 93.90 | 85.20 | 93.60 | 96,409 | +9.00(+10.64%) |
Dec 28, 2015 | 78.90 | 88.50 | 76.20 | 84.60 | 66,982 | +5.70(+7.22%) |
Dec 24, 2015 | 76.20 | 78.90 | 78.90 | 78.90 | 12,870 | +4.20(+5.62%) |
Dec 23, 2015 | 76.50 | 77.40 | 70.20 | 74.70 | 17,581 | -1.50(-1.97%) |
Dec 22, 2015 | 80.40 | 80.70 | 68.10 | 76.20 | 40,469 | -1.80(-2.31%) |
Dec 21, 2015 | 70.80 | 84.60 | 69.60 | 78.00 | 88,488 | +9.90(+14.54%) |
Dec 18, 2015 | 69.00 | 70.20 | 65.40 | 68.10 | 33,722 | +1.50(+2.25%) |
Dec 17, 2015 | 70.50 | 77.40 | 64.80 | 66.60 | 127,375 | +9.60(+16.84%) |
Dec 16, 2015 | 55.20 | 57.00 | 54.00 | 57.00 | 8,641 | +3.00(+5.56%) |
Dec 15, 2015 | 52.20 | 55.20 | 51.60 | 54.00 | 13,148 | +2.70(+5.26%) |
Dec 14, 2015 | 54.90 | 59.10 | 51.30 | 51.30 | 24,361 | -3.00(-5.52%) |
Dec 11, 2015 | 55.80 | 56.70 | 52.50 | 54.30 | 10,142 | -0.60(-1.09%) |
Dec 10, 2015 | 55.50 | 57.00 | 54.00 | 54.90 | 12,907 | -0.60(-1.08%) |
Dec 09, 2015 | 57.90 | 57.90 | 54.00 | 55.50 | 17,520 | -2.40(-4.15%) |
Dec 08, 2015 | 58.50 | 63.00 | 57.60 | 57.90 | 14,908 | -1.20(-2.03%) |
Dec 07, 2015 | 64.80 | 64.80 | 59.10 | 59.10 | 11,591 | -6.30(-9.63%) |
Dec 04, 2015 | 62.70 | 65.40 | 57.90 | 65.40 | 23,631 | +3.90(+6.34%) |
Dec 03, 2015 | 64.80 | 64.80 | 61.50 | 61.50 | 9,477 | -2.40(-3.76%) |
Dec 02, 2015 | 64.20 | 65.10 | 62.40 | 63.90 | 13,150 | -1.20(-1.84%) |
Dec 01, 2015 | 65.70 | 66.30 | 63.30 | 65.10 | 8,270 | +0.60(+0.93%) |
Nov 30, 2015 | 65.10 | 65.40 | 64.20 | 64.50 | 10,001 | -0.60(-0.92%) |
Nov 27, 2015 | 65.40 | 66.00 | 64.50 | 65.10 | 4,571 | -0.30(-0.46%) |
Nov 25, 2015 | 66.90 | 65.40 | 65.40 | 65.40 | 13,890 | +0.30(+0.46%) |
Nov 24, 2015 | 66.00 | 66.30 | 63.36 | 65.10 | 13,549 | -0.60(-0.91%) |
Nov 23, 2015 | 66.00 | 67.20 | 64.20 | 65.70 | 16,994 | +1.20(+1.86%) |
Nov 20, 2015 | 63.30 | 64.80 | 61.50 | 64.50 | 22,357 | +0.60(+0.94%) |
Nov 19, 2015 | 65.10 | 65.50 | 60.60 | 63.90 | 15,862 | -1.20(-1.84%) |
Nov 18, 2015 | 71.40 | 72.00 | 64.80 | 65.10 | 38,461 | -0.90(-1.36%) |
Nov 17, 2015 | 65.10 | 66.90 | 63.00 | 66.00 | 8,504 | +0.90(+1.38%) |
Nov 16, 2015 | 64.50 | 66.15 | 63.00 | 65.10 | 8,435 | +0.90(+1.40%) |
Nov 13, 2015 | 63.90 | 66.60 | 63.60 | 64.20 | 6,215 | -0.30(-0.47%) |
Nov 12, 2015 | 63.30 | 65.40 | 61.80 | 64.50 | 5,198 | +0.30(+0.47%) |
Nov 11, 2015 | 64.20 | 65.10 | 63.30 | 64.20 | 6,257 | -0.30(-0.47%) |
Nov 10, 2015 | 66.00 | 66.60 | 63.39 | 64.50 | 8,950 | -1.50(-2.27%) |
Nov 09, 2015 | 68.70 | 69.00 | 66.00 | 66.00 | 6,967 | -3.00(-4.35%) |
Nov 06, 2015 | 66.60 | 69.90 | 65.40 | 69.00 | 7,553 | +0.60(+0.88%) |
Nov 05, 2015 | 72.00 | 72.00 | 66.60 | 68.40 | 10,639 | -2.40(-3.39%) |
Nov 04, 2015 | 71.40 | 72.90 | 68.70 | 70.80 | 12,995 | +2.10(+3.06%) |
Nov 03, 2015 | 69.00 | 74.40 | 67.80 | 68.70 | 17,395 | +0.00(+0.00%) |
Nov 02, 2015 | 67.50 | 69.00 | 66.31 | 68.70 | 6,561 | +0.30(+0.44%) |
Oct 30, 2015 | 66.30 | 68.40 | 63.90 | 68.40 | 10,447 | +2.10(+3.17%) |
Oct 29, 2015 | 65.10 | 68.70 | 65.10 | 66.30 | 5,547 | -1.20(-1.78%) |
Oct 28, 2015 | 63.30 | 67.50 | 61.80 | 67.50 | 10,544 | +4.20(+6.64%) |
Oct 27, 2015 | 64.80 | 64.80 | 62.40 | 63.30 | 5,803 | +0.00(+0.00%) |
Oct 26, 2015 | 63.00 | 66.60 | 62.40 | 63.30 | 4,692 | +0.30(+0.48%) |
Oct 23, 2015 | 65.40 | 65.75 | 61.50 | 63.00 | 8,946 | -1.80(-2.78%) |
Oct 22, 2015 | 65.40 | 68.40 | 64.50 | 64.80 | 6,258 | -0.60(-0.92%) |
Oct 21, 2015 | 68.70 | 68.82 | 61.50 | 65.40 | 16,937 | -3.30(-4.80%) |
Oct 20, 2015 | 69.60 | 71.40 | 68.70 | 68.70 | 6,327 | +0.00(+0.00%) |
Oct 19, 2015 | 69.30 | 71.10 | 68.40 | 68.70 | 8,582 | +0.30(+0.44%) |
Oct 16, 2015 | 70.20 | 72.00 | 66.60 | 68.40 | 12,313 | -0.30(-0.44%) |
Oct 15, 2015 | 70.80 | 73.80 | 67.80 | 68.70 | 29,865 | +2.70(+4.09%) |
Oct 14, 2015 | 69.00 | 69.90 | 66.00 | 66.00 | 6,572 | -0.60(-0.90%) |
Oct 13, 2015 | 69.60 | 70.50 | 63.30 | 66.60 | 15,565 | -2.40(-3.48%) |
Oct 12, 2015 | 72.00 | 72.00 | 67.50 | 69.00 | 11,680 | +0.30(+0.44%) |
Oct 09, 2015 | 65.70 | 70.50 | 62.40 | 68.70 | 23,953 | +3.00(+4.57%) |
Oct 08, 2015 | 65.10 | 66.00 | 61.80 | 65.70 | 7,494 | +2.40(+3.79%) |
Oct 07, 2015 | 60.30 | 66.60 | 59.40 | 63.30 | 14,557 | +4.20(+7.11%) |
Oct 06, 2015 | 57.90 | 61.50 | 57.30 | 59.10 | 10,260 | +1.50(+2.60%) |
Oct 05, 2015 | 57.90 | 61.80 | 57.30 | 57.60 | 7,239 | +0.90(+1.59%) |
Oct 02, 2015 | 53.70 | 57.30 | 53.10 | 56.70 | 6,245 | +3.00(+5.59%) |
Oct 01, 2015 | 54.30 | 55.20 | 51.60 | 53.70 | 10,022 | +0.60(+1.13%) |
Sep 30, 2015 | 52.20 | 57.60 | 50.10 | 53.10 | 13,621 | +0.90(+1.72%) |
Sep 29, 2015 | 58.50 | 58.50 | 51.60 | 52.20 | 18,780 | -5.40(-9.37%) |
Sep 28, 2015 | 61.50 | 61.80 | 57.00 | 57.60 | 27,877 | -6.60(-10.28%) |
Sep 25, 2015 | 69.30 | 70.50 | 62.40 | 64.20 | 20,255 | -5.40(-7.76%) |
Sep 24, 2015 | 67.80 | 69.60 | 66.60 | 69.60 | 9,403 | +1.65(+2.43%) |
Sep 23, 2015 | 68.10 | 70.80 | 67.50 | 67.95 | 8,489 | -1.95(-2.79%) |
Sep 22, 2015 | 69.30 | 71.40 | 68.43 | 69.90 | 10,402 | -1.80(-2.51%) |
Sep 21, 2015 | 71.40 | 72.60 | 69.33 | 71.70 | 15,093 | +0.00(+0.00%) |
Sep 18, 2015 | 68.10 | 72.60 | 68.10 | 71.70 | 14,111 | +3.60(+5.29%) |
Sep 17, 2015 | 66.90 | 70.20 | 66.90 | 68.10 | 10,681 | +0.00(+0.00%) |
Sep 16, 2015 | 69.30 | 71.40 | 66.60 | 68.10 | 12,579 | -2.10(-2.99%) |
Sep 15, 2015 | 73.50 | 73.50 | 70.20 | 70.20 | 10,852 | -1.80(-2.50%) |
Sep 14, 2015 | 73.50 | 75.30 | 71.40 | 72.00 | 13,379 | -1.20(-1.64%) |
Sep 11, 2015 | 72.60 | 76.80 | 72.00 | 73.20 | 38,023 | +2.10(+2.95%) |
Sep 10, 2015 | 72.00 | 75.00 | 69.00 | 71.10 | 20,687 | +1.20(+1.72%) |
Sep 09, 2015 | 75.00 | 76.20 | 66.60 | 69.90 | 33,979 | -4.20(-5.67%) |
Sep 08, 2015 | 68.10 | 75.00 | 67.20 | 74.10 | 38,759 | +7.20(+10.76%) |
Sep 04, 2015 | 64.50 | 66.90 | 66.90 | 66.90 | 11,370 | +1.80(+2.76%) |
Sep 03, 2015 | 65.10 | 66.90 | 64.50 | 65.10 | 6,308 | +0.60(+0.93%) |
Sep 02, 2015 | 63.00 | 64.80 | 61.50 | 64.50 | 9,432 | +1.20(+1.90%) |
Sep 01, 2015 | 61.80 | 65.40 | 61.20 | 63.30 | 8,586 | +0.30(+0.48%) |
Aug 31, 2015 | 64.50 | 65.40 | 61.80 | 63.00 | 9,248 | -0.30(-0.47%) |
Aug 28, 2015 | 63.00 | 64.20 | 60.90 | 63.30 | 9,542 | +1.50(+2.43%) |
Aug 27, 2015 | 59.40 | 63.90 | 59.10 | 61.80 | 15,068 | +3.90(+6.74%) |
Aug 26, 2015 | 60.30 | 60.90 | 55.80 | 57.90 | 14,419 | +0.00(+0.00%) |
Aug 25, 2015 | 61.50 | 61.50 | 57.90 | 57.90 | 16,287 | +0.60(+1.05%) |
Aug 24, 2015 | 54.00 | 61.20 | 54.00 | 57.30 | 23,739 | -8.70(-13.18%) |
Aug 21, 2015 | 61.20 | 66.00 | 57.00 | 66.00 | 24,169 | +3.00(+4.76%) |
Aug 20, 2015 | 61.20 | 64.20 | 60.30 | 63.00 | 17,489 | -0.30(-0.47%) |
Aug 19, 2015 | 66.30 | 67.50 | 60.90 | 63.30 | 22,982 | -4.50(-6.64%) |
Aug 18, 2015 | 67.80 | 72.90 | 66.90 | 67.80 | 15,938 | -2.40(-3.42%) |
Aug 17, 2015 | 70.50 | 73.80 | 66.59 | 70.20 | 27,079 | -0.30(-0.43%) |
Aug 14, 2015 | 70.50 | 75.00 | 69.60 | 70.50 | 33,589 | +0.90(+1.29%) |
Aug 13, 2015 | 67.50 | 70.07 | 65.40 | 69.60 | 30,336 | +2.40(+3.57%) |
Aug 12, 2015 | 61.50 | 68.25 | 61.20 | 67.20 | 36,196 | +6.30(+10.34%) |
Aug 11, 2015 | 65.10 | 65.70 | 60.30 | 60.90 | 36,755 | -3.60(-5.58%) |
Aug 10, 2015 | 66.00 | 81.60 | 62.70 | 64.50 | 189,126 | +5.10(+8.59%) |
Aug 07, 2015 | 54.90 | 61.50 | 53.70 | 59.40 | 31,243 | +5.70(+10.61%) |
Aug 06, 2015 | 54.90 | 57.00 | 51.90 | 53.70 | 35,191 | -0.60(-1.10%) |
Aug 05, 2015 | 51.90 | 59.70 | 49.50 | 54.30 | 70,797 | +3.00(+5.85%) |
Aug 04, 2015 | 52.50 | 55.50 | 50.10 | 51.30 | 36,207 | +0.90(+1.79%) |
Aug 03, 2015 | 66.00 | 66.00 | 45.60 | 50.40 | 84,889 | -17.40(-25.66%) |
Jul 31, 2015 | 67.80 | 67.80 | 64.50 | 67.80 | 13,033 | +3.00(+4.63%) |
Jul 30, 2015 | 67.50 | 68.40 | 64.20 | 64.80 | 26,638 | -3.30(-4.85%) |
Jul 29, 2015 | 69.00 | 70.50 | 67.50 | 68.10 | 13,296 | -0.30(-0.44%) |
Jul 28, 2015 | 69.00 | 71.40 | 67.50 | 68.40 | 16,623 | +0.30(+0.44%) |
Jul 27, 2015 | 69.30 | 70.80 | 67.50 | 68.10 | 15,016 | -0.60(-0.87%) |
Jul 24, 2015 | 71.40 | 72.60 | 68.40 | 68.70 | 18,506 | -2.70(-3.78%) |
Jul 23, 2015 | 72.30 | 72.90 | 69.60 | 71.40 | 14,912 | -0.90(-1.24%) |
Jul 22, 2015 | 72.60 | 73.50 | 68.10 | 72.30 | 22,854 | +0.60(+0.84%) |
Jul 21, 2015 | 76.20 | 76.20 | 70.50 | 71.70 | 26,700 | -1.20(-1.65%) |
Jul 20, 2015 | 75.30 | 75.46 | 71.40 | 72.90 | 21,302 | -0.30(-0.41%) |
Jul 17, 2015 | 67.80 | 75.90 | 66.90 | 73.20 | 57,636 | +3.90(+5.63%) |
Jul 16, 2015 | 71.40 | 72.59 | 66.30 | 69.30 | 72,175 | -3.30(-4.55%) |
Jul 15, 2015 | 78.90 | 80.70 | 69.30 | 72.60 | 69,183 | -1.50(-2.02%) |
Jul 14, 2015 | 73.20 | 75.90 | 70.50 | 74.10 | 38,065 | +1.20(+1.65%) |
Jul 13, 2015 | 73.50 | 76.20 | 69.00 | 72.90 | 23,834 | +0.60(+0.83%) |
Jul 10, 2015 | 66.90 | 73.50 | 66.60 | 72.30 | 22,403 | +5.40(+8.07%) |
Jul 09, 2015 | 71.10 | 73.20 | 64.80 | 66.90 | 31,504 | -3.60(-5.11%) |
Jul 08, 2015 | 74.70 | 74.70 | 69.00 | 70.50 | 28,467 | -5.10(-6.75%) |
Jul 07, 2015 | 76.20 | 78.00 | 73.80 | 75.60 | 17,808 | -1.20(-1.56%) |
Jul 06, 2015 | 77.40 | 78.00 | 75.00 | 76.80 | 17,816 | -1.50(-1.92%) |
Jul 02, 2015 | 81.00 | 78.30 | 78.30 | 78.30 | 16,223 | -2.40(-2.97%) |
Jul 01, 2015 | 80.40 | 82.80 | 76.80 | 80.70 | 23,588 | +1.20(+1.51%) |
Jun 30, 2015 | 78.00 | 81.60 | 77.10 | 79.50 | 19,230 | +0.60(+0.76%) |
Jun 29, 2015 | 81.00 | 81.90 | 77.40 | 78.90 | 25,517 | -2.70(-3.31%) |
Jun 26, 2015 | 83.70 | 84.90 | 80.40 | 81.60 | 77,742 | -1.80(-2.16%) |
Jun 25, 2015 | 84.30 | 85.50 | 82.20 | 83.40 | 25,900 | -0.60(-0.71%) |
Jun 24, 2015 | 85.20 | 91.50 | 81.90 | 84.00 | 82,272 | +0.00(+0.00%) |
Jun 23, 2015 | 87.90 | 89.70 | 83.10 | 84.00 | 40,833 | -0.60(-0.71%) |
Jun 22, 2015 | 93.30 | 93.60 | 83.10 | 84.60 | 70,679 | -6.90(-7.54%) |
Jun 19, 2015 | 81.30 | 93.00 | 75.41 | 91.50 | 142,054 | +12.30(+15.53%) |
Jun 18, 2015 | 77.70 | 80.10 | 77.40 | 79.20 | 22,758 | +2.10(+2.72%) |
Jun 17, 2015 | 77.70 | 79.50 | 76.50 | 77.10 | 14,237 | -0.60(-0.77%) |
Jun 16, 2015 | 78.90 | 80.70 | 76.50 | 77.70 | 23,881 | -1.50(-1.89%) |
Jun 15, 2015 | 81.60 | 83.10 | 78.00 | 79.20 | 28,592 | -2.70(-3.30%) |
Jun 12, 2015 | 81.30 | 84.00 | 80.10 | 81.90 | 25,217 | -1.20(-1.44%) |
Jun 11, 2015 | 86.70 | 86.70 | 81.60 | 83.10 | 25,018 | -2.70(-3.15%) |
Jun 10, 2015 | 81.60 | 90.60 | 80.10 | 85.80 | 68,111 | +5.70(+7.12%) |
Jun 09, 2015 | 83.10 | 84.30 | 78.30 | 80.10 | 31,882 | -3.90(-4.64%) |
Jun 08, 2015 | 86.40 | 88.80 | 83.10 | 84.00 | 33,677 | -1.80(-2.10%) |
Jun 05, 2015 | 90.00 | 90.60 | 82.80 | 85.80 | 48,828 | -1.20(-1.38%) |
Jun 04, 2015 | 90.30 | 92.70 | 82.50 | 87.00 | 92,022 | -2.70(-3.01%) |
Jun 03, 2015 | 93.00 | 94.20 | 84.60 | 89.70 | 46,070 | -0.60(-0.66%) |
Jun 02, 2015 | 96.00 | 102.00 | 90.00 | 90.30 | 74,127 | -5.70(-5.94%) |
Jun 01, 2015 | 112.20 | 118.20 | 94.20 | 96.00 | 79,917 | -22.20(-18.78%) |
May 29, 2015 | 106.50 | 123.00 | 103.80 | 118.20 | 85,961 | +12.30(+11.61%) |
May 28, 2015 | 113.40 | 115.20 | 100.80 | 105.90 | 43,982 | -7.50(-6.61%) |
May 27, 2015 | 115.50 | 122.10 | 105.00 | 113.40 | 101,460 | +1.20(+1.07%) |
May 26, 2015 | 91.20 | 130.20 | 87.00 | 112.20 | 341,823 | +25.50(+29.41%) |
May 22, 2015 | 93.00 | 86.70 | 86.70 | 86.70 | 30,933 | -4.20(-4.62%) |
May 21, 2015 | 95.40 | 100.80 | 87.00 | 90.90 | 66,616 | +9.90(+12.22%) |
May 20, 2015 | 77.10 | 83.70 | 71.70 | 81.00 | 30,495 | +9.60(+13.45%) |
May 19, 2015 | 73.20 | 74.04 | 69.90 | 71.40 | 11,057 | -1.20(-1.65%) |
May 18, 2015 | 78.30 | 81.00 | 69.30 | 72.60 | 17,110 | -5.10(-6.56%) |
May 15, 2015 | 76.20 | 79.20 | 74.70 | 77.70 | 9,931 | +2.40(+3.19%) |
May 14, 2015 | 75.30 | 76.20 | 72.30 | 75.30 | 9,417 | +0.00(+0.00%) |
May 13, 2015 | 75.00 | 77.40 | 74.10 | 75.30 | 7,950 | -1.20(-1.57%) |
May 12, 2015 | 80.40 | 81.00 | 75.60 | 76.50 | 7,435 | -3.60(-4.49%) |
May 11, 2015 | 76.20 | 80.70 | 73.50 | 80.10 | 10,609 | +4.50(+5.95%) |
May 08, 2015 | 75.00 | 76.20 | 73.50 | 75.60 | 12,373 | +0.00(+0.00%) |
May 07, 2015 | 75.60 | 79.20 | 75.00 | 75.60 | 5,839 | -0.90(-1.18%) |
May 06, 2015 | 75.90 | 81.00 | 74.40 | 76.50 | 10,237 | +1.50(+2.00%) |
May 05, 2015 | 79.20 | 79.80 | 73.50 | 75.00 | 9,665 | -4.20(-5.30%) |
May 04, 2015 | 75.30 | 83.40 | 75.22 | 79.20 | 12,759 | +3.60(+4.76%) |
May 01, 2015 | 75.30 | 76.20 | 74.40 | 75.60 | 8,611 | +0.00(+0.00%) |
Apr 30, 2015 | 78.00 | 78.90 | 75.00 | 75.60 | 12,262 | -3.60(-4.55%) |
Apr 29, 2015 | 81.90 | 83.17 | 78.00 | 79.20 | 11,098 | -2.10(-2.58%) |
Apr 28, 2015 | 84.00 | 84.30 | 78.90 | 81.30 | 12,488 | -4.80(-5.57%) |
Apr 27, 2015 | 89.70 | 90.65 | 83.40 | 86.10 | 9,978 | -2.40(-2.71%) |
Apr 24, 2015 | 92.40 | 92.40 | 87.00 | 88.50 | 7,802 | -2.40(-2.64%) |
Apr 23, 2015 | 89.40 | 91.80 | 85.80 | 90.90 | 7,405 | +0.60(+0.66%) |
Apr 22, 2015 | 93.00 | 96.00 | 89.10 | 90.30 | 13,512 | -2.10(-2.27%) |
Apr 21, 2015 | 98.70 | 99.30 | 90.90 | 92.40 | 19,779 | -5.40(-5.52%) |
Apr 20, 2015 | 105.00 | 105.30 | 96.15 | 97.80 | 23,285 | -3.60(-3.55%) |
Apr 17, 2015 | 98.40 | 109.50 | 95.40 | 101.40 | 50,036 | +4.80(+4.97%) |
Apr 16, 2015 | 90.00 | 101.70 | 87.90 | 96.60 | 23,855 | +9.00(+10.27%) |
Apr 15, 2015 | 87.90 | 90.90 | 86.40 | 87.60 | 8,114 | -0.30(-0.34%) |
Apr 14, 2015 | 91.20 | 91.20 | 86.10 | 87.90 | 8,192 | -2.70(-2.98%) |
Apr 13, 2015 | 97.50 | 97.50 | 86.10 | 90.60 | 15,774 | +1.80(+2.03%) |
Apr 10, 2015 | 90.90 | 91.50 | 86.10 | 88.80 | 8,464 | +0.00(+0.00%) |
Apr 09, 2015 | 96.60 | 98.10 | 87.00 | 88.80 | 16,598 | -4.80(-5.13%) |
Apr 08, 2015 | 86.10 | 95.40 | 86.10 | 93.60 | 25,610 | +9.30(+11.03%) |
Apr 07, 2015 | 85.80 | 90.00 | 83.10 | 84.30 | 15,055 | +0.30(+0.36%) |
Apr 06, 2015 | 84.30 | 89.40 | 81.00 | 84.00 | 33,770 | +7.20(+9.38%) |
Apr 02, 2015 | 76.50 | 76.80 | 76.80 | 76.80 | 7,340 | +1.50(+1.99%) |
Apr 01, 2015 | 72.90 | 79.80 | 71.85 | 75.30 | 7,181 | +1.20(+1.62%) |
Mar 31, 2015 | 75.60 | 75.60 | 72.00 | 74.10 | 10,583 | -1.50(-1.98%) |
Mar 30, 2015 | 77.70 | 82.20 | 75.00 | 75.60 | 5,766 | -0.90(-1.18%) |
Mar 27, 2015 | 79.50 | 81.00 | 75.00 | 76.50 | 6,030 | -2.70(-3.41%) |
Mar 26, 2015 | 84.90 | 86.52 | 76.20 | 79.20 | 15,247 | -6.90(-8.01%) |
Mar 25, 2015 | 84.60 | 92.70 | 84.00 | 86.10 | 16,552 | +2.10(+2.50%) |
Mar 24, 2015 | 85.80 | 88.50 | 81.36 | 84.00 | 8,371 | +3.00(+3.70%) |
Mar 23, 2015 | 90.30 | 90.30 | 80.70 | 81.00 | 8,129 | -5.10(-5.92%) |
Mar 20, 2015 | 85.20 | 87.30 | 77.10 | 86.10 | 19,552 | +2.40(+2.87%) |
Mar 19, 2015 | 89.10 | 91.80 | 83.10 | 83.70 | 16,181 | -5.40(-6.06%) |
Mar 18, 2015 | 100.50 | 100.50 | 85.50 | 89.10 | 42,747 | -1.80(-1.98%) |
Mar 17, 2015 | 78.30 | 93.00 | 73.50 | 90.90 | 33,034 | +17.40(+23.67%) |
Mar 16, 2015 | 81.00 | 82.50 | 72.30 | 73.50 | 16,277 | -6.60(-8.24%) |
Mar 13, 2015 | 84.60 | 85.80 | 79.50 | 80.10 | 6,772 | -4.50(-5.32%) |
Mar 12, 2015 | 84.90 | 87.34 | 79.50 | 84.60 | 7,227 | -0.60(-0.70%) |
Mar 11, 2015 | 89.10 | 90.60 | 84.90 | 85.20 | 6,554 | -3.30(-3.73%) |
Mar 10, 2015 | 87.90 | 90.00 | 86.10 | 88.50 | 3,387 | +1.20(+1.37%) |
Mar 09, 2015 | 89.10 | 90.00 | 84.90 | 87.30 | 5,019 | -1.20(-1.36%) |
Mar 06, 2015 | 90.00 | 91.20 | 85.50 | 88.50 | 5,543 | -2.70(-2.96%) |
Mar 05, 2015 | 90.00 | 91.50 | 87.00 | 91.20 | 8,370 | +1.20(+1.33%) |
Mar 04, 2015 | 90.60 | 91.50 | 84.30 | 90.00 | 23,542 | +1.80(+2.04%) |
Mar 03, 2015 | 93.60 | 93.72 | 86.70 | 88.20 | 10,936 | -4.80(-5.16%) |