Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 106.90 | 106.90 | 105.37 | 105.58 | 2,833 | -5.05(-4.57%) |
Feb 27, 2017 | 109.75 | 112.09 | 109.75 | 110.63 | 2,596 | +0.78(+0.71%) |
Feb 24, 2017 | 113.50 | 113.50 | 109.69 | 109.86 | 3,857 | -8.47(-7.16%) |
Feb 23, 2017 | 124.61 | 124.61 | 117.93 | 118.32 | 4,386 | -2.18(-1.81%) |
Feb 22, 2017 | 121.18 | 121.18 | 118.79 | 120.50 | 3,980 | +0.62(+0.52%) |
Feb 21, 2017 | 115.06 | 119.88 | 115.06 | 119.88 | 4,507 | +7.61(+6.78%) |
Feb 17, 2017 | 112.27 | 112.27 | 112.27 | 0 | -4.05(-3.48%) | |
Feb 16, 2017 | 118.77 | 119.19 | 115.18 | 116.31 | 5,154 | -0.87(-0.74%) |
Feb 15, 2017 | 112.28 | 117.20 | 111.16 | 117.18 | 4,814 | +6.22(+5.60%) |
Feb 14, 2017 | 110.75 | 110.97 | 107.23 | 110.97 | 2,888 | +0.68(+0.61%) |
Feb 13, 2017 | 109.91 | 110.29 | 108.97 | 110.29 | 2,124 | +1.27(+1.17%) |
Feb 10, 2017 | 103.07 | 109.01 | 103.07 | 109.01 | 4,000 | +7.08(+6.95%) |
Feb 09, 2017 | 101.40 | 101.93 | 101.40 | 101.93 | 2,266 | +2.29(+2.30%) |
Feb 08, 2017 | 96.16 | 99.64 | 95.90 | 99.64 | 5,004 | +2.14(+2.20%) |
Feb 07, 2017 | 98.21 | 98.21 | 97.06 | 97.50 | 2,040 | -0.04(-0.04%) |
Feb 06, 2017 | 100.91 | 100.91 | 97.54 | 97.54 | 4,742 | -4.51(-4.42%) |
Feb 03, 2017 | 102.29 | 102.94 | 100.88 | 102.05 | 1,810 | +1.01(+1.00%) |
Feb 02, 2017 | 100.54 | 101.55 | 99.77 | 101.04 | 5,492 | +1.50(+1.51%) |
Feb 01, 2017 | 99.21 | 99.54 | 97.57 | 99.54 | 4,230 | +2.48(+2.56%) |
Jan 31, 2017 | 97.21 | 97.21 | 96.62 | 97.06 | 7,948 | -0.06(-0.06%) |
Jan 30, 2017 | 101.40 | 101.40 | 97.11 | 97.11 | 2,321 | -5.47(-5.33%) |
Jan 27, 2017 | 102.21 | 103.12 | 101.89 | 102.59 | 4,386 | +2.22(+2.21%) |
Jan 26, 2017 | 102.52 | 102.52 | 100.37 | 100.37 | 1,810 | -2.53(-2.46%) |
Jan 25, 2017 | 102.31 | 103.50 | 102.31 | 102.90 | 3,572 | +1.50(+1.48%) |
Jan 24, 2017 | 99.02 | 101.73 | 99.02 | 101.40 | 3,908 | +2.41(+2.44%) |
Jan 23, 2017 | 94.43 | 98.99 | 94.43 | 98.99 | 5,855 | +6.21(+6.69%) |
Jan 20, 2017 | 90.34 | 92.78 | 90.34 | 92.78 | 3,638 | +3.61(+4.05%) |
Jan 19, 2017 | 89.56 | 89.56 | 88.60 | 89.17 | 2,859 | +0.20(+0.23%) |
Jan 18, 2017 | 88.52 | 88.97 | 88.52 | 88.97 | 1,157 | -0.81(-0.91%) |
Jan 17, 2017 | 87.28 | 89.78 | 87.28 | 89.78 | 2,097 | +1.67(+1.90%) |
Jan 13, 2017 | 88.11 | 88.11 | 88.11 | 0 | -0.86(-0.96%) | |
Jan 12, 2017 | 88.62 | 90.38 | 88.31 | 88.96 | 5,519 | +2.22(+2.56%) |
Jan 11, 2017 | 81.20 | 86.74 | 78.93 | 86.74 | 6,344 | +3.86(+4.66%) |
Jan 10, 2017 | 83.22 | 84.56 | 82.79 | 82.88 | 1,626 | +0.97(+1.19%) |
Jan 09, 2017 | 82.10 | 82.65 | 81.91 | 81.91 | 3,193 | +0.31(+0.38%) |
Jan 06, 2017 | 84.79 | 84.79 | 81.60 | 81.60 | 1,425 | -3.26(-3.85%) |
Jan 05, 2017 | 82.18 | 85.32 | 81.90 | 84.86 | 5,937 | +3.81(+4.70%) |
Jan 04, 2017 | 81.31 | 82.19 | 80.93 | 81.05 | 2,789 | +1.56(+1.96%) |
Jan 03, 2017 | 79.17 | 81.41 | 79.17 | 79.49 | 6,247 | +4.77(+6.39%) |
Dec 30, 2016 | 74.72 | 74.72 | 74.72 | 0 | -1.93(-2.52%) | |
Dec 29, 2016 | 75.85 | 77.48 | 75.85 | 76.65 | 5,906 | +2.86(+3.88%) |
Dec 28, 2016 | 74.14 | 74.14 | 73.79 | 73.79 | 924 | +2.03(+2.83%) |
Dec 27, 2016 | 73.45 | 73.45 | 71.76 | 71.76 | 2,126 | +1.31(+1.85%) |
Dec 23, 2016 | 70.45 | 70.45 | 70.45 | 0 | +3.97(+5.97%) | |
Dec 22, 2016 | 67.28 | 67.28 | 66.48 | 66.48 | 1,160 | -1.63(-2.39%) |
Dec 21, 2016 | 69.04 | 72.54 | 68.11 | 68.11 | 3,427 | +0.84(+1.25%) |
Dec 20, 2016 | 66.78 | 67.31 | 66.32 | 67.27 | 2,775 | +0.31(+0.46%) |
Dec 19, 2016 | 71.51 | 71.51 | 66.96 | 66.96 | 3,707 | -2.70(-3.88%) |
Dec 16, 2016 | 70.48 | 70.48 | 68.09 | 69.67 | 1,098 | -2.96(-4.07%) |
Dec 15, 2016 | 70.01 | 72.62 | 70.01 | 72.62 | 3,328 | +1.05(+1.47%) |
Dec 14, 2016 | 74.44 | 74.44 | 70.63 | 71.57 | 7,278 | -6.24(-8.02%) |
Dec 13, 2016 | 78.23 | 79.03 | 77.82 | 77.82 | 1,425 | +0.22(+0.28%) |
Dec 12, 2016 | 79.90 | 79.92 | 77.60 | 77.60 | 1,755 | -2.35(-2.94%) |
Dec 09, 2016 | 80.07 | 80.59 | 79.94 | 79.94 | 5,352 | +1.05(+1.33%) |
Dec 08, 2016 | 79.16 | 79.91 | 77.64 | 78.89 | 9,848 | -0.70(-0.88%) |
Dec 07, 2016 | 78.08 | 79.88 | 77.70 | 79.59 | 4,572 | +3.40(+4.46%) |
Dec 06, 2016 | 77.42 | 77.42 | 75.99 | 76.19 | 2,046 | +2.72(+3.71%) |
Dec 05, 2016 | 74.04 | 74.04 | 71.94 | 73.47 | 1,076 | +1.53(+2.13%) |
Dec 02, 2016 | 71.94 | 72.59 | 71.94 | 71.94 | 1,130 | +1.74(+2.48%) |
Dec 01, 2016 | 76.17 | 76.17 | 68.77 | 70.20 | 12,655 | -8.33(-10.61%) |
Nov 30, 2016 | 77.77 | 79.73 | 77.77 | 78.53 | 3,969 | +3.88(+5.20%) |
Nov 29, 2016 | 76.72 | 77.33 | 74.64 | 74.64 | 4,557 | -4.75(-5.99%) |
Nov 28, 2016 | 76.44 | 79.41 | 76.44 | 79.40 | 2,908 | +3.83(+5.06%) |
Nov 25, 2016 | 74.66 | 76.48 | 74.64 | 75.57 | 2,606 | -1.45(-1.89%) |
Nov 23, 2016 | 77.03 | 77.03 | 77.03 | 0 | -2.15(-2.72%) | |
Nov 22, 2016 | 79.06 | 80.65 | 78.75 | 79.18 | 3,454 | +2.40(+3.12%) |
Nov 21, 2016 | 73.90 | 78.24 | 73.90 | 76.78 | 13,703 | +5.02(+7.00%) |
Nov 18, 2016 | 72.69 | 75.28 | 70.45 | 71.75 | 3,130 | -1.81(-2.46%) |
Nov 17, 2016 | 75.86 | 75.86 | 73.56 | 73.56 | 2,593 | -0.78(-1.06%) |
Nov 16, 2016 | 73.57 | 76.07 | 70.56 | 74.35 | 2,387 | -1.49(-1.97%) |
Nov 15, 2016 | 72.71 | 79.90 | 72.69 | 75.84 | 13,491 | +4.17(+5.81%) |
Nov 14, 2016 | 71.92 | 71.92 | 67.27 | 71.67 | 3,247 | -2.46(-3.32%) |
Nov 11, 2016 | 76.54 | 76.54 | 66.02 | 74.14 | 13,185 | -2.72(-3.54%) |
Nov 10, 2016 | 95.33 | 96.98 | 76.85 | 76.85 | 16,327 | -22.88(-22.94%) |
Nov 09, 2016 | 102.11 | 110.49 | 94.70 | 99.73 | 9,425 | -13.71(-12.08%) |
Nov 08, 2016 | 107.85 | 116.31 | 107.85 | 113.44 | 10,682 | +5.04(+4.65%) |
Nov 07, 2016 | 104.38 | 108.89 | 104.38 | 108.40 | 4,526 | +12.81(+13.40%) |
Nov 04, 2016 | 97.69 | 99.54 | 92.79 | 95.59 | 4,020 | -5.11(-5.07%) |
Nov 03, 2016 | 100.70 | 100.70 | 100.70 | 100.70 | 426 | +5.36(+5.62%) |
Nov 02, 2016 | 95.99 | 96.66 | 94.71 | 95.34 | 3,608 | -5.18(-5.15%) |
Nov 01, 2016 | 109.77 | 109.77 | 96.69 | 100.52 | 6,469 | -10.45(-9.41%) |
Oct 31, 2016 | 110.98 | 112.62 | 110.01 | 110.97 | 5,250 | +3.73(+3.48%) |
Oct 28, 2016 | 109.74 | 111.08 | 104.76 | 107.23 | 4,271 | -3.84(-3.45%) |
Oct 27, 2016 | 110.05 | 112.39 | 110.05 | 111.07 | 2,454 | +1.54(+1.41%) |
Oct 26, 2016 | 110.61 | 115.02 | 109.05 | 109.53 | 6,669 | -4.17(-3.67%) |
Oct 25, 2016 | 112.07 | 113.70 | 110.86 | 113.70 | 3,304 | +0.34(+0.30%) |
Oct 24, 2016 | 113.65 | 115.38 | 113.36 | 113.36 | 5,805 | +3.12(+2.83%) |
Oct 21, 2016 | 106.89 | 110.24 | 106.89 | 110.24 | 1,452 | +1.23(+1.12%) |
Oct 20, 2016 | 105.96 | 109.23 | 105.96 | 109.01 | 2,729 | +1.36(+1.27%) |
Oct 19, 2016 | 105.24 | 108.08 | 105.24 | 107.65 | 5,874 | +2.78(+2.65%) |
Oct 18, 2016 | 102.26 | 105.22 | 100.62 | 104.87 | 7,677 | +7.70(+7.92%) |
Oct 17, 2016 | 96.06 | 97.67 | 96.06 | 97.17 | 1,447 | +2.14(+2.25%) |
Oct 14, 2016 | 96.14 | 98.24 | 94.95 | 95.03 | 7,575 | +4.15(+4.57%) |
Oct 13, 2016 | 91.45 | 91.45 | 89.92 | 90.88 | 933 | -1.90(-2.05%) |
Oct 12, 2016 | 93.87 | 93.87 | 92.78 | 92.78 | 905 | +0.02(+0.03%) |
Oct 11, 2016 | 96.36 | 97.36 | 92.75 | 92.75 | 1,969 | -3.52(-3.66%) |
Oct 10, 2016 | 94.29 | 97.03 | 94.29 | 96.27 | 4,524 | +5.73(+6.33%) |
Oct 07, 2016 | 92.40 | 92.40 | 88.41 | 90.54 | 1,296 | +0.62(+0.69%) |
Oct 06, 2016 | 87.70 | 89.92 | 87.67 | 89.92 | 2,149 | +0.55(+0.62%) |
Oct 05, 2016 | 87.41 | 89.37 | 86.75 | 89.37 | 3,094 | +5.60(+6.68%) |
Oct 04, 2016 | 86.09 | 86.93 | 83.77 | 83.77 | 1,166 | -3.28(-3.77%) |
Oct 03, 2016 | 83.23 | 87.05 | 82.75 | 87.05 | 2,151 | +2.36(+2.78%) |
Sep 30, 2016 | 84.72 | 84.72 | 84.69 | 84.69 | 335 | +0.68(+0.81%) |
Sep 29, 2016 | 84.02 | 84.02 | 84.02 | 84.02 | 633 | -2.55(-2.95%) |
Sep 28, 2016 | 82.55 | 87.05 | 82.51 | 86.57 | 2,894 | +3.92(+4.74%) |
Sep 27, 2016 | 80.17 | 82.66 | 80.17 | 82.66 | 1,897 | +3.93(+4.99%) |
Sep 26, 2016 | 81.46 | 81.46 | 78.73 | 78.73 | 3,076 | -5.85(-6.92%) |
Sep 23, 2016 | 84.58 | 84.58 | 84.58 | 84.58 | 288 | -0.68(-0.80%) |
Sep 22, 2016 | 85.40 | 88.84 | 84.78 | 85.26 | 4,135 | +3.00(+3.65%) |
Sep 21, 2016 | 77.98 | 82.26 | 74.36 | 82.26 | 17,884 | +5.61(+7.32%) |
Sep 20, 2016 | 76.80 | 77.10 | 76.27 | 76.65 | 1,101 | +1.57(+2.10%) |
Sep 19, 2016 | 77.79 | 78.11 | 75.07 | 75.07 | 858 | +1.15(+1.55%) |
Sep 16, 2016 | 73.08 | 75.05 | 73.08 | 73.93 | 5,922 | -3.08(-4.00%) |
Sep 15, 2016 | 74.99 | 77.01 | 72.93 | 77.01 | 4,745 | +2.71(+3.65%) |
Sep 14, 2016 | 74.23 | 75.02 | 73.24 | 74.29 | 6,621 | -0.06(-0.08%) |
Sep 13, 2016 | 80.33 | 80.53 | 73.18 | 74.36 | 9,965 | -10.07(-11.93%) |
Sep 12, 2016 | 78.76 | 84.59 | 77.48 | 84.43 | 21,854 | +2.88(+3.53%) |
Sep 09, 2016 | 86.10 | 88.10 | 81.31 | 81.55 | 7,193 | -13.15(-13.89%) |
Sep 08, 2016 | 96.09 | 96.61 | 93.97 | 94.70 | 1,045 | -0.41(-0.43%) |
Sep 07, 2016 | 96.13 | 96.13 | 93.75 | 95.11 | 3,175 | -0.41(-0.43%) |
Sep 06, 2016 | 92.55 | 96.24 | 91.21 | 95.53 | 2,874 | +4.36(+4.78%) |
Sep 02, 2016 | 87.84 | 91.16 | 91.16 | 91.16 | 4,495 | +5.98(+7.02%) |
Sep 01, 2016 | 85.79 | 85.79 | 84.11 | 85.19 | 630 | +0.66(+0.78%) |
Aug 31, 2016 | 87.14 | 88.01 | 84.05 | 84.53 | 3,511 | -2.07(-2.39%) |
Aug 30, 2016 | 89.22 | 89.22 | 86.36 | 86.60 | 2,617 | -3.02(-3.37%) |
Aug 29, 2016 | 88.47 | 89.97 | 88.19 | 89.62 | 1,482 | +5.82(+6.95%) |
Aug 26, 2016 | 90.60 | 90.60 | 83.80 | 83.80 | 1,882 | -4.64(-5.25%) |
Aug 25, 2016 | 88.36 | 89.69 | 88.11 | 88.44 | 2,143 | -0.94(-1.05%) |
Aug 24, 2016 | 88.27 | 90.75 | 87.53 | 89.38 | 2,152 | -2.65(-2.88%) |
Aug 23, 2016 | 95.66 | 95.66 | 92.03 | 92.03 | 2,226 | -0.53(-0.58%) |
Aug 22, 2016 | 95.35 | 95.35 | 90.63 | 92.56 | 4,029 | -3.86(-4.00%) |
Aug 19, 2016 | 93.96 | 96.42 | 92.87 | 96.42 | 4,042 | +0.28(+0.29%) |
Aug 18, 2016 | 98.31 | 98.31 | 94.98 | 96.14 | 2,568 | -1.23(-1.26%) |
Aug 17, 2016 | 95.37 | 97.36 | 93.27 | 97.36 | 6,137 | -2.08(-2.09%) |
Aug 16, 2016 | 99.67 | 100.34 | 97.35 | 99.45 | 4,634 | +0.88(+0.89%) |
Aug 15, 2016 | 97.87 | 100.22 | 97.73 | 98.57 | 7,994 | +2.76(+2.88%) |
Aug 12, 2016 | 95.66 | 99.57 | 94.87 | 95.81 | 6,563 | -1.12(-1.15%) |
Aug 11, 2016 | 94.39 | 97.34 | 93.58 | 96.93 | 8,262 | +6.06(+6.66%) |
Aug 10, 2016 | 94.69 | 94.69 | 89.74 | 90.88 | 4,748 | -1.17(-1.27%) |
Aug 09, 2016 | 91.97 | 94.49 | 91.92 | 92.04 | 17,882 | +2.58(+2.89%) |
Aug 08, 2016 | 88.35 | 90.81 | 88.35 | 89.46 | 3,980 | +1.48(+1.68%) |
Aug 05, 2016 | 88.00 | 88.01 | 86.89 | 87.98 | 2,798 | +2.78(+3.27%) |
Aug 04, 2016 | 83.32 | 86.09 | 78.05 | 85.19 | 4,330 | +3.02(+3.68%) |
Aug 03, 2016 | 76.85 | 82.17 | 75.11 | 82.17 | 2,221 | +3.13(+3.96%) |
Aug 02, 2016 | 78.53 | 79.04 | 78.52 | 79.04 | 3,468 | -0.36(-0.45%) |
Aug 01, 2016 | 82.37 | 82.37 | 79.40 | 79.40 | 2,359 | -3.66(-4.41%) |
Jul 29, 2016 | 81.52 | 83.17 | 80.89 | 83.06 | 4,976 | +4.08(+5.16%) |
Jul 28, 2016 | 81.11 | 81.11 | 77.56 | 78.98 | 4,388 | -4.16(-5.01%) |
Jul 27, 2016 | 84.28 | 84.65 | 81.31 | 83.15 | 1,663 | +1.41(+1.72%) |
Jul 26, 2016 | 83.33 | 83.33 | 81.74 | 81.74 | 3,150 | -0.46(-0.56%) |
Jul 25, 2016 | 84.20 | 84.20 | 81.70 | 82.20 | 1,358 | -2.87(-3.37%) |
Jul 22, 2016 | 84.53 | 85.07 | 82.29 | 85.07 | 2,723 | +0.44(+0.52%) |
Jul 21, 2016 | 84.51 | 85.00 | 84.29 | 84.63 | 1,782 | -0.07(-0.08%) |
Jul 20, 2016 | 83.74 | 85.14 | 82.69 | 84.69 | 5,424 | +1.22(+1.46%) |
Jul 19, 2016 | 82.75 | 83.48 | 81.70 | 83.48 | 2,617 | -0.98(-1.16%) |
Jul 18, 2016 | 80.81 | 84.46 | 80.81 | 84.46 | 2,172 | +4.09(+5.09%) |
Jul 15, 2016 | 79.19 | 81.30 | 79.07 | 80.36 | 2,306 | -0.26(-0.32%) |
Jul 14, 2016 | 81.02 | 82.33 | 80.08 | 80.62 | 18,070 | +3.89(+5.07%) |
Jul 13, 2016 | 77.62 | 78.00 | 74.54 | 76.73 | 5,337 | +0.95(+1.26%) |
Jul 12, 2016 | 76.87 | 78.69 | 75.40 | 75.78 | 6,673 | +1.82(+2.46%) |
Jul 11, 2016 | 71.95 | 74.02 | 71.95 | 73.96 | 2,173 | +3.25(+4.59%) |
Jul 08, 2016 | 68.15 | 70.72 | 67.34 | 70.72 | 3,575 | +3.38(+5.02%) |
Jul 07, 2016 | 64.38 | 67.34 | 64.38 | 67.34 | 743 | +2.65(+4.09%) |
Jul 06, 2016 | 63.62 | 64.69 | 61.77 | 64.69 | 2,426 | -2.15(-3.22%) |
Jul 05, 2016 | 71.64 | 71.72 | 65.20 | 66.85 | 3,659 | -5.65(-7.79%) |
Jul 01, 2016 | 72.56 | 72.49 | 72.49 | 72.49 | 2,822 | +0.76(+1.05%) |
Jun 30, 2016 | 66.99 | 71.74 | 66.99 | 71.74 | 3,309 | +4.04(+5.96%) |
Jun 29, 2016 | 64.09 | 68.39 | 64.09 | 67.70 | 23,796 | +7.44(+12.34%) |
Jun 28, 2016 | 59.10 | 61.24 | 58.97 | 60.26 | 6,084 | +6.42(+11.91%) |
Jun 27, 2016 | 57.39 | 57.39 | 53.12 | 53.85 | 5,450 | -5.54(-9.33%) |
Jun 24, 2016 | 62.86 | 62.86 | 58.18 | 59.39 | 4,448 | -10.45(-14.96%) |
Jun 23, 2016 | 66.65 | 69.83 | 65.45 | 69.83 | 3,720 | +5.87(+9.18%) |
Jun 22, 2016 | 64.28 | 65.38 | 63.79 | 63.96 | 3,599 | -0.35(-0.54%) |
Jun 21, 2016 | 61.69 | 64.30 | 61.37 | 64.30 | 1,922 | +1.78(+2.85%) |
Jun 20, 2016 | 61.73 | 64.73 | 61.73 | 62.52 | 4,799 | +2.80(+4.69%) |
Jun 17, 2016 | 59.72 | 59.72 | 59.72 | 59.72 | 328 | +2.80(+4.92%) |
Jun 16, 2016 | 53.35 | 57.13 | 52.80 | 56.92 | 4,821 | +1.03(+1.85%) |
Jun 15, 2016 | 55.51 | 57.36 | 54.57 | 55.88 | 13,058 | +2.41(+4.51%) |
Jun 14, 2016 | 56.62 | 56.62 | 53.47 | 53.47 | 5,444 | -4.30(-7.43%) |
Jun 13, 2016 | 56.32 | 57.77 | 55.66 | 57.77 | 6,936 | -2.99(-4.92%) |
Jun 10, 2016 | 62.84 | 62.84 | 60.51 | 60.76 | 3,366 | -6.50(-9.67%) |
Jun 09, 2016 | 69.21 | 69.21 | 66.76 | 67.26 | 2,012 | -3.15(-4.47%) |
Jun 08, 2016 | 67.94 | 70.76 | 67.94 | 70.41 | 10,182 | +6.11(+9.51%) |
Jun 07, 2016 | 62.34 | 64.76 | 62.34 | 64.29 | 2,325 | +2.24(+3.61%) |
Jun 06, 2016 | 62.14 | 62.27 | 62.05 | 62.05 | 2,032 | +2.22(+3.71%) |
Jun 03, 2016 | 57.96 | 59.84 | 57.96 | 59.84 | 4,672 | +5.17(+9.45%) |
Jun 02, 2016 | 54.67 | 54.67 | 54.67 | 54.67 | 984 | -0.33(-0.61%) |
Jun 01, 2016 | 53.10 | 55.00 | 53.09 | 55.00 | 2,878 | +1.72(+3.23%) |
May 31, 2016 | 58.33 | 58.33 | 53.19 | 53.28 | 4,683 | -2.92(-5.19%) |
May 27, 2016 | 56.68 | 56.20 | 56.20 | 56.20 | 4,076 | -2.31(-3.94%) |
May 26, 2016 | 58.26 | 60.59 | 58.26 | 58.51 | 1,205 | +0.36(+0.63%) |
May 25, 2016 | 58.54 | 59.51 | 57.50 | 58.14 | 8,574 | +1.28(+2.25%) |
May 24, 2016 | 58.35 | 58.69 | 56.42 | 56.86 | 5,886 | +0.24(+0.42%) |
May 23, 2016 | 56.15 | 57.02 | 56.15 | 56.62 | 2,057 | -1.99(-3.39%) |
May 20, 2016 | 58.64 | 60.46 | 58.61 | 58.61 | 6,934 | +0.74(+1.27%) |
May 19, 2016 | 58.83 | 58.83 | 55.29 | 57.87 | 9,082 | -2.20(-3.66%) |
May 18, 2016 | 62.18 | 63.42 | 59.90 | 60.07 | 7,635 | -4.97(-7.65%) |
May 17, 2016 | 66.04 | 66.04 | 63.14 | 65.05 | 3,109 | -2.69(-3.98%) |
May 16, 2016 | 67.74 | 67.74 | 67.74 | 67.74 | 278 | +2.56(+3.93%) |
May 13, 2016 | 65.66 | 65.66 | 65.09 | 65.18 | 4,806 | -5.80(-8.17%) |
May 12, 2016 | 71.61 | 71.61 | 69.67 | 70.98 | 3,527 | -1.14(-1.58%) |
May 11, 2016 | 74.48 | 74.48 | 72.12 | 72.12 | 2,272 | +0.18(+0.25%) |
May 10, 2016 | 67.61 | 71.94 | 67.61 | 71.94 | 6,628 | +6.45(+9.85%) |
May 09, 2016 | 66.23 | 66.90 | 61.23 | 65.49 | 7,818 | -2.12(-3.13%) |
May 06, 2016 | 67.61 | 67.61 | 67.61 | 67.61 | 578 | +1.46(+2.21%) |
May 05, 2016 | 69.62 | 69.83 | 66.14 | 66.14 | 10,001 | -2.83(-4.10%) |
May 04, 2016 | 68.54 | 70.31 | 68.54 | 68.97 | 2,937 | -1.38(-1.96%) |
May 03, 2016 | 73.66 | 73.66 | 70.32 | 70.35 | 7,502 | -7.63(-9.79%) |
May 02, 2016 | 79.88 | 81.40 | 77.98 | 77.98 | 5,389 | -2.85(-3.53%) |
Apr 29, 2016 | 82.75 | 85.43 | 80.48 | 80.83 | 4,045 | +1.23(+1.55%) |
Apr 28, 2016 | 79.96 | 84.17 | 79.60 | 79.60 | 6,362 | -1.60(-1.97%) |
Apr 27, 2016 | 77.96 | 81.20 | 77.96 | 81.20 | 3,713 | +5.77(+7.65%) |
Apr 26, 2016 | 71.63 | 75.43 | 71.63 | 75.43 | 1,562 | +4.16(+5.84%) |
Apr 25, 2016 | 71.23 | 71.65 | 71.23 | 71.27 | 2,105 | -3.80(-5.06%) |
Apr 22, 2016 | 76.51 | 76.51 | 74.25 | 75.06 | 1,959 | -0.20(-0.27%) |
Apr 21, 2016 | 76.53 | 78.36 | 75.27 | 75.27 | 2,714 | -3.61(-4.57%) |
Apr 20, 2016 | 76.90 | 78.87 | 76.40 | 78.87 | 1,552 | +0.87(+1.12%) |
Apr 19, 2016 | 78.51 | 78.55 | 78.00 | 78.00 | 1,656 | +3.67(+4.94%) |
Apr 18, 2016 | 72.39 | 74.33 | 71.13 | 74.33 | 2,899 | +0.00(+0.00%) |
Apr 15, 2016 | 73.61 | 74.33 | 73.56 | 74.33 | 3,398 | -0.25(-0.33%) |
Apr 14, 2016 | 76.30 | 76.30 | 73.84 | 74.58 | 6,569 | -2.28(-2.96%) |
Apr 13, 2016 | 77.13 | 77.50 | 75.25 | 76.85 | 7,888 | +3.45(+4.70%) |
Apr 12, 2016 | 68.01 | 73.40 | 68.01 | 73.40 | 2,196 | +5.67(+8.38%) |
Apr 11, 2016 | 65.03 | 67.81 | 65.03 | 67.73 | 6,938 | +5.63(+9.07%) |
Apr 08, 2016 | 61.07 | 63.46 | 61.07 | 62.09 | 5,073 | +5.67(+10.05%) |
Apr 07, 2016 | 57.42 | 57.42 | 55.24 | 56.42 | 4,565 | -2.72(-4.60%) |
Apr 06, 2016 | 59.35 | 59.59 | 58.04 | 59.14 | 5,007 | -1.27(-2.10%) |
Apr 05, 2016 | 60.76 | 61.45 | 59.77 | 60.41 | 2,490 | -3.45(-5.41%) |
Apr 04, 2016 | 67.81 | 67.81 | 63.32 | 63.86 | 4,041 | -6.20(-8.85%) |
Apr 01, 2016 | 69.01 | 70.13 | 68.93 | 70.06 | 5,695 | +3.24(+4.85%) |
Mar 31, 2016 | 68.51 | 69.11 | 66.82 | 66.82 | 1,174 | -2.85(-4.09%) |
Mar 30, 2016 | 71.53 | 72.04 | 69.67 | 69.67 | 3,022 | +1.55(+2.27%) |
Mar 29, 2016 | 64.09 | 68.40 | 64.09 | 68.12 | 4,106 | +1.72(+2.59%) |
Mar 28, 2016 | 64.56 | 66.40 | 64.47 | 66.40 | 1,203 | +5.90(+9.76%) |