Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 117.25 | 119.00 | 117.25 | 117.25 | 108 | +0.00(+0.00%) |
Apr 27, 2017 | 117.25 | 119.00 | 117.25 | 117.25 | 119 | -1.75(-1.47%) |
Apr 26, 2017 | 122.50 | 122.50 | 115.50 | 119.00 | 301 | -0.42(-0.35%) |
Apr 25, 2017 | 115.50 | 120.75 | 115.50 | 119.42 | 211 | +5.20(+4.56%) |
Apr 24, 2017 | 117.25 | 120.75 | 114.22 | 114.22 | 242 | -2.57(-2.20%) |
Apr 21, 2017 | 117.25 | 120.75 | 113.75 | 116.78 | 82 | -2.22(-1.86%) |
Apr 20, 2017 | 119.00 | 119.00 | 114.62 | 119.00 | 641 | -0.73(-0.61%) |
Apr 19, 2017 | 122.50 | 122.50 | 112.00 | 119.73 | 712 | -4.52(-3.63%) |
Apr 18, 2017 | 126.00 | 126.00 | 122.50 | 124.25 | 727 | -3.50(-2.74%) |
Apr 17, 2017 | 129.50 | 131.25 | 127.75 | 127.75 | 308 | -1.75(-1.35%) |
Apr 13, 2017 | 131.25 | 131.25 | 129.50 | 129.50 | 212 | -3.50(-2.63%) |
Apr 12, 2017 | 132.82 | 133.70 | 131.25 | 133.00 | 53 | +1.75(+1.33%) |
Apr 11, 2017 | 131.25 | 134.75 | 131.25 | 131.25 | 370 | -1.75(-1.32%) |
Apr 10, 2017 | 133.00 | 134.75 | 131.25 | 133.00 | 233 | +1.75(+1.33%) |
Apr 07, 2017 | 133.00 | 134.75 | 131.25 | 131.25 | 172 | -3.50(-2.60%) |
Apr 06, 2017 | 134.75 | 134.75 | 131.25 | 134.75 | 232 | +1.75(+1.32%) |
Apr 05, 2017 | 133.00 | 136.50 | 131.25 | 133.00 | 268 | +1.75(+1.33%) |
Apr 04, 2017 | 133.00 | 134.20 | 131.25 | 131.25 | 113 | +0.00(+0.00%) |
Apr 03, 2017 | 129.50 | 134.75 | 129.50 | 131.25 | 243 | -2.45(-1.84%) |
Mar 31, 2017 | 136.50 | 136.50 | 129.50 | 133.70 | 147 | -2.80(-2.05%) |
Mar 30, 2017 | 133.00 | 138.25 | 133.00 | 136.50 | 245 | -1.75(-1.27%) |
Mar 29, 2017 | 134.75 | 138.25 | 134.75 | 138.25 | 259 | +1.75(+1.28%) |
Mar 28, 2017 | 133.00 | 138.25 | 133.00 | 136.50 | 804 | +5.25(+4.00%) |
Mar 27, 2017 | 133.00 | 137.77 | 130.11 | 131.25 | 795 | -1.75(-1.32%) |
Mar 24, 2017 | 134.75 | 134.75 | 129.50 | 133.00 | 374 | +0.00(+0.00%) |
Mar 23, 2017 | 133.00 | 136.50 | 129.50 | 133.00 | 1,182 | -1.27(-0.94%) |
Mar 22, 2017 | 138.25 | 140.00 | 133.00 | 134.27 | 591 | -3.11(-2.26%) |
Mar 21, 2017 | 133.68 | 140.00 | 129.50 | 137.38 | 422 | -2.62(-1.88%) |
Mar 20, 2017 | 134.75 | 140.00 | 131.25 | 140.00 | 218 | +7.00(+5.26%) |
Mar 17, 2017 | 141.75 | 141.75 | 132.12 | 133.00 | 1,167 | -7.00(-5.00%) |
Mar 16, 2017 | 143.50 | 143.50 | 138.25 | 140.00 | 849 | -1.75(-1.23%) |
Mar 15, 2017 | 143.50 | 143.50 | 141.75 | 141.75 | 342 | -1.75(-1.22%) |
Mar 14, 2017 | 143.50 | 144.38 | 138.25 | 143.50 | 699 | +0.00(+0.00%) |
Mar 13, 2017 | 140.00 | 143.50 | 140.00 | 143.50 | 530 | +3.50(+2.50%) |
Mar 10, 2017 | 141.75 | 143.50 | 138.25 | 140.00 | 400 | -3.50(-2.44%) |
Mar 09, 2017 | 143.50 | 143.50 | 140.00 | 143.50 | 552 | +3.50(+2.50%) |
Mar 08, 2017 | 140.00 | 141.75 | 134.75 | 140.00 | 552 | -1.75(-1.23%) |
Mar 07, 2017 | 143.50 | 143.50 | 136.50 | 141.75 | 683 | +1.75(+1.25%) |
Mar 06, 2017 | 140.00 | 140.00 | 136.50 | 140.00 | 570 | +0.00(+0.00%) |
Mar 03, 2017 | 143.01 | 143.01 | 133.00 | 140.00 | 413 | +0.00(+0.00%) |
Mar 02, 2017 | 143.50 | 143.50 | 138.25 | 140.00 | 208 | -3.50(-2.44%) |
Mar 01, 2017 | 136.50 | 143.50 | 133.00 | 143.50 | 289 | +5.25(+3.80%) |
Feb 28, 2017 | 138.25 | 140.00 | 134.75 | 138.25 | 156 | +5.25(+3.95%) |
Feb 27, 2017 | 131.25 | 134.75 | 129.50 | 133.00 | 1,025 | +0.00(+0.00%) |
Feb 24, 2017 | 134.75 | 136.50 | 130.38 | 133.00 | 728 | -4.38(-3.18%) |
Feb 23, 2017 | 137.69 | 138.25 | 136.50 | 137.38 | 172 | -2.62(-1.88%) |
Feb 22, 2017 | 138.98 | 140.00 | 136.50 | 140.00 | 493 | +0.00(+0.00%) |
Feb 21, 2017 | 141.75 | 141.75 | 138.25 | 140.00 | 689 | -3.50(-2.44%) |
Feb 17, 2017 | 143.50 | 143.50 | 143.50 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 141.75 | 143.50 | 141.75 | 143.50 | 195 | +0.00(+0.00%) |
Feb 15, 2017 | 140.00 | 143.50 | 140.00 | 143.50 | 162 | +3.50(+2.50%) |
Feb 14, 2017 | 143.50 | 147.88 | 140.00 | 140.00 | 361 | -1.75(-1.23%) |
Feb 13, 2017 | 143.50 | 143.50 | 141.75 | 141.75 | 556 | -1.75(-1.22%) |
Feb 10, 2017 | 143.50 | 145.25 | 141.75 | 143.50 | 1,212 | +0.00(+0.00%) |
Feb 09, 2017 | 143.50 | 152.25 | 138.25 | 143.50 | 1,299 | +1.57(+1.11%) |
Feb 08, 2017 | 138.25 | 143.50 | 138.25 | 141.93 | 822 | +3.68(+2.66%) |
Feb 07, 2017 | 140.00 | 140.00 | 137.32 | 138.25 | 442 | +1.75(+1.28%) |
Feb 06, 2017 | 140.00 | 143.50 | 136.50 | 136.50 | 549 | -7.00(-4.88%) |
Feb 03, 2017 | 131.25 | 143.50 | 131.25 | 143.50 | 642 | +8.75(+6.49%) |
Feb 02, 2017 | 134.75 | 134.75 | 131.25 | 134.75 | 295 | +0.00(+0.00%) |
Feb 01, 2017 | 133.00 | 136.50 | 133.00 | 134.75 | 267 | -3.50(-2.53%) |
Jan 31, 2017 | 129.50 | 138.25 | 129.50 | 138.25 | 548 | +3.50(+2.60%) |
Jan 30, 2017 | 127.75 | 136.50 | 123.55 | 134.75 | 1,476 | +3.50(+2.67%) |
Jan 27, 2017 | 122.50 | 138.25 | 122.50 | 131.25 | 506 | +7.00(+5.63%) |
Jan 26, 2017 | 126.00 | 127.75 | 122.50 | 124.25 | 510 | -1.75(-1.39%) |
Jan 25, 2017 | 126.00 | 126.00 | 122.50 | 126.00 | 200 | +3.50(+2.86%) |
Jan 24, 2017 | 123.38 | 124.25 | 122.50 | 122.50 | 292 | +0.00(+0.00%) |
Jan 23, 2017 | 126.00 | 126.00 | 122.50 | 122.50 | 286 | -5.25(-4.11%) |
Jan 20, 2017 | 126.00 | 127.75 | 126.00 | 127.75 | 110 | +0.00(+0.00%) |
Jan 19, 2017 | 126.00 | 127.75 | 124.25 | 127.75 | 348 | +1.75(+1.39%) |
Jan 18, 2017 | 129.50 | 129.50 | 126.00 | 126.00 | 432 | -3.50(-2.70%) |
Jan 17, 2017 | 136.50 | 136.50 | 127.75 | 129.50 | 649 | -8.75(-6.33%) |
Jan 13, 2017 | 138.25 | 138.25 | 138.25 | 0 | +7.00(+5.33%) | |
Jan 12, 2017 | 133.00 | 133.00 | 127.75 | 131.25 | 193 | -1.75(-1.32%) |
Jan 11, 2017 | 141.75 | 141.75 | 122.50 | 133.00 | 893 | -10.50(-7.32%) |
Jan 10, 2017 | 127.75 | 152.25 | 119.00 | 143.50 | 3,351 | +14.00(+10.81%) |
Jan 09, 2017 | 119.00 | 129.50 | 119.00 | 129.50 | 1,352 | +14.00(+12.12%) |
Jan 06, 2017 | 115.50 | 117.25 | 113.75 | 115.50 | 439 | -1.75(-1.49%) |
Jan 05, 2017 | 115.50 | 117.25 | 115.50 | 117.25 | 349 | +1.75(+1.52%) |
Jan 04, 2017 | 113.75 | 119.00 | 112.00 | 115.50 | 849 | +2.03(+1.79%) |
Jan 03, 2017 | 113.75 | 115.50 | 112.91 | 113.47 | 654 | -2.03(-1.76%) |
Dec 30, 2016 | 115.50 | 115.50 | 115.50 | 0 | -1.58(-1.35%) | |
Dec 29, 2016 | 115.50 | 117.25 | 115.50 | 117.08 | 576 | -0.17(-0.15%) |
Dec 28, 2016 | 115.50 | 117.25 | 113.75 | 117.25 | 549 | +1.75(+1.52%) |
Dec 27, 2016 | 119.00 | 122.50 | 115.50 | 115.50 | 883 | -7.00(-5.71%) |
Dec 23, 2016 | 122.50 | 122.50 | 122.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 120.75 | 122.50 | 115.50 | 122.50 | 410 | +0.00(+0.00%) |
Dec 21, 2016 | 122.50 | 122.50 | 120.75 | 122.50 | 733 | -3.15(-2.51%) |
Dec 20, 2016 | 126.00 | 127.75 | 115.50 | 125.65 | 1,314 | -2.10(-1.64%) |
Dec 19, 2016 | 126.00 | 129.50 | 124.42 | 127.75 | 755 | +0.00(+0.00%) |
Dec 16, 2016 | 131.25 | 131.25 | 127.75 | 127.75 | 141 | -3.50(-2.67%) |
Dec 15, 2016 | 131.25 | 133.00 | 131.25 | 131.25 | 217 | +0.00(+0.00%) |
Dec 14, 2016 | 134.75 | 136.12 | 131.25 | 131.25 | 369 | -5.25(-3.85%) |
Dec 13, 2016 | 136.50 | 138.25 | 134.75 | 136.50 | 1,138 | -1.75(-1.27%) |
Dec 12, 2016 | 140.00 | 140.00 | 136.50 | 138.25 | 489 | -3.50(-2.47%) |
Dec 09, 2016 | 143.50 | 144.47 | 140.00 | 141.75 | 333 | +0.00(+0.00%) |
Dec 08, 2016 | 143.50 | 143.50 | 141.75 | 141.75 | 388 | -3.50(-2.41%) |
Dec 07, 2016 | 140.00 | 145.28 | 140.00 | 145.25 | 543 | +1.75(+1.22%) |
Dec 06, 2016 | 138.25 | 145.25 | 136.50 | 143.50 | 488 | +3.50(+2.50%) |
Dec 05, 2016 | 138.25 | 143.50 | 136.15 | 140.00 | 394 | +2.62(+1.91%) |
Dec 02, 2016 | 136.50 | 140.00 | 133.00 | 137.38 | 874 | +0.88(+0.64%) |
Dec 01, 2016 | 140.00 | 140.00 | 136.50 | 136.50 | 330 | -4.38(-3.11%) |
Nov 30, 2016 | 140.00 | 140.88 | 138.25 | 140.88 | 306 | +0.88(+0.62%) |
Nov 29, 2016 | 141.75 | 143.50 | 140.00 | 140.00 | 1,144 | -1.75(-1.23%) |
Nov 28, 2016 | 143.50 | 144.69 | 141.75 | 141.75 | 376 | -3.92(-2.69%) |
Nov 25, 2016 | 141.75 | 145.67 | 141.75 | 145.67 | 204 | +2.17(+1.51%) |
Nov 23, 2016 | 143.50 | 143.50 | 143.50 | 0 | -5.25(-3.53%) | |
Nov 22, 2016 | 143.50 | 148.75 | 140.00 | 148.75 | 484 | +7.00(+4.94%) |
Nov 21, 2016 | 141.75 | 147.00 | 141.75 | 141.75 | 221 | -0.88(-0.61%) |
Nov 18, 2016 | 147.00 | 147.00 | 140.00 | 142.62 | 1,467 | -2.62(-1.81%) |
Nov 17, 2016 | 148.75 | 148.75 | 140.00 | 145.25 | 1,354 | -3.50(-2.35%) |
Nov 16, 2016 | 152.25 | 155.75 | 143.85 | 148.75 | 566 | +1.75(+1.19%) |
Nov 15, 2016 | 152.25 | 152.25 | 145.25 | 147.00 | 643 | -10.50(-6.67%) |
Nov 14, 2016 | 148.75 | 158.66 | 145.25 | 157.50 | 1,243 | +14.00(+9.76%) |
Nov 11, 2016 | 171.50 | 171.50 | 143.50 | 143.50 | 2,508 | -31.50(-18.00%) |
Nov 10, 2016 | 157.50 | 177.98 | 155.75 | 175.00 | 2,014 | +10.85(+6.61%) |
Nov 09, 2016 | 154.00 | 164.50 | 152.25 | 164.15 | 1,589 | +10.15(+6.59%) |
Nov 08, 2016 | 154.00 | 161.35 | 152.25 | 154.00 | 905 | +1.75(+1.15%) |
Nov 07, 2016 | 152.25 | 161.00 | 151.90 | 152.25 | 1,144 | +7.00(+4.82%) |
Nov 04, 2016 | 143.50 | 148.75 | 140.00 | 145.25 | 668 | +5.25(+3.75%) |
Nov 03, 2016 | 144.90 | 144.90 | 140.00 | 140.00 | 204 | +0.00(+0.00%) |
Nov 02, 2016 | 141.75 | 145.25 | 136.50 | 140.00 | 1,060 | +0.02(+0.01%) |
Nov 01, 2016 | 138.25 | 141.75 | 138.25 | 139.98 | 314 | -0.02(-0.01%) |
Oct 31, 2016 | 136.50 | 143.50 | 134.75 | 140.00 | 470 | +2.45(+1.78%) |
Oct 28, 2016 | 137.20 | 139.65 | 137.20 | 137.55 | 309 | -4.20(-2.96%) |
Oct 27, 2016 | 140.00 | 143.61 | 133.35 | 141.75 | 379 | +1.75(+1.25%) |
Oct 26, 2016 | 134.05 | 140.00 | 134.05 | 140.00 | 120 | +5.25(+3.90%) |
Oct 25, 2016 | 135.06 | 136.18 | 131.25 | 134.75 | 1,605 | -3.50(-2.53%) |
Oct 24, 2016 | 138.25 | 138.25 | 134.75 | 138.25 | 153 | +1.05(+0.76%) |
Oct 21, 2016 | 133.70 | 137.20 | 133.70 | 137.20 | 723 | +2.45(+1.82%) |
Oct 20, 2016 | 138.25 | 140.20 | 134.75 | 134.75 | 1,066 | -5.25(-3.75%) |
Oct 19, 2016 | 141.75 | 141.75 | 133.00 | 140.00 | 1,256 | +3.50(+2.56%) |
Oct 18, 2016 | 137.20 | 141.40 | 136.50 | 136.50 | 1,044 | -0.35(-0.25%) |
Oct 17, 2016 | 135.10 | 137.55 | 131.25 | 136.85 | 434 | -0.35(-0.26%) |
Oct 14, 2016 | 145.95 | 146.30 | 134.75 | 137.20 | 3,211 | -8.40(-5.77%) |
Oct 13, 2016 | 143.50 | 150.15 | 140.70 | 145.60 | 1,964 | -1.75(-1.19%) |
Oct 12, 2016 | 149.80 | 151.55 | 144.38 | 147.35 | 954 | -3.85(-2.55%) |
Oct 11, 2016 | 158.90 | 166.77 | 147.46 | 151.20 | 2,175 | -8.40(-5.26%) |
Oct 10, 2016 | 155.75 | 159.60 | 144.90 | 159.60 | 1,282 | +8.05(+5.31%) |
Oct 07, 2016 | 152.25 | 156.45 | 147.00 | 151.55 | 2,217 | -2.10(-1.37%) |
Oct 06, 2016 | 165.20 | 167.69 | 148.75 | 153.65 | 3,601 | -9.45(-5.79%) |
Oct 05, 2016 | 147.00 | 169.05 | 147.00 | 163.10 | 11,381 | +16.80(+11.48%) |
Oct 04, 2016 | 138.25 | 149.45 | 135.45 | 146.30 | 2,106 | +6.65(+4.76%) |
Oct 03, 2016 | 144.55 | 154.70 | 135.10 | 139.65 | 6,594 | -3.85(-2.68%) |
Sep 30, 2016 | 137.20 | 145.25 | 134.75 | 143.50 | 5,316 | +5.95(+4.33%) |
Sep 29, 2016 | 133.00 | 138.88 | 133.00 | 137.55 | 2,298 | +2.80(+2.08%) |
Sep 28, 2016 | 130.55 | 134.75 | 130.20 | 134.75 | 1,430 | +3.85(+2.94%) |
Sep 27, 2016 | 124.95 | 131.25 | 124.95 | 130.90 | 926 | +4.55(+3.60%) |
Sep 26, 2016 | 125.65 | 129.32 | 124.60 | 126.35 | 397 | +1.05(+0.84%) |
Sep 23, 2016 | 127.75 | 130.97 | 124.95 | 125.30 | 912 | -4.90(-3.76%) |
Sep 22, 2016 | 132.65 | 132.65 | 128.80 | 130.20 | 814 | -0.70(-0.53%) |
Sep 21, 2016 | 126.00 | 131.25 | 126.00 | 130.90 | 937 | +4.55(+3.60%) |
Sep 20, 2016 | 132.65 | 132.65 | 122.50 | 126.35 | 758 | -6.30(-4.75%) |
Sep 19, 2016 | 140.70 | 140.70 | 125.30 | 132.65 | 5,449 | +10.85(+8.91%) |
Sep 16, 2016 | 114.45 | 121.80 | 111.65 | 121.80 | 2,981 | +8.40(+7.41%) |
Sep 15, 2016 | 109.20 | 118.45 | 109.20 | 113.40 | 1,010 | +2.10(+1.89%) |
Sep 14, 2016 | 108.50 | 113.75 | 108.50 | 111.30 | 937 | +3.85(+3.58%) |
Sep 13, 2016 | 108.15 | 108.43 | 103.25 | 107.45 | 339 | +2.45(+2.33%) |
Sep 12, 2016 | 106.05 | 108.50 | 101.50 | 105.00 | 839 | -1.40(-1.32%) |
Sep 09, 2016 | 107.10 | 107.58 | 101.89 | 106.40 | 534 | -1.75(-1.62%) |
Sep 08, 2016 | 111.65 | 111.65 | 98.35 | 108.15 | 4,026 | -3.50(-3.13%) |
Sep 07, 2016 | 114.45 | 121.77 | 110.25 | 111.65 | 1,077 | -4.55(-3.92%) |
Sep 06, 2016 | 116.55 | 118.79 | 114.45 | 116.20 | 378 | -0.70(-0.60%) |
Sep 02, 2016 | 120.05 | 116.90 | 116.90 | 116.90 | 497 | -3.50(-2.91%) |
Sep 01, 2016 | 118.30 | 120.75 | 115.50 | 120.40 | 400 | +1.40(+1.18%) |
Aug 31, 2016 | 122.85 | 126.67 | 115.50 | 119.00 | 1,043 | -3.85(-3.13%) |
Aug 30, 2016 | 122.50 | 124.95 | 119.00 | 122.85 | 1,000 | -2.80(-2.23%) |
Aug 29, 2016 | 126.00 | 127.40 | 120.75 | 125.65 | 875 | +0.70(+0.56%) |
Aug 26, 2016 | 117.60 | 124.95 | 114.10 | 124.95 | 1,955 | +7.00(+5.93%) |
Aug 25, 2016 | 121.80 | 121.80 | 105.00 | 117.95 | 3,427 | -4.20(-3.44%) |
Aug 24, 2016 | 133.00 | 136.50 | 119.35 | 122.15 | 2,918 | -10.15(-7.67%) |
Aug 23, 2016 | 127.40 | 138.22 | 124.25 | 132.30 | 3,063 | +4.55(+3.56%) |
Aug 22, 2016 | 120.40 | 131.78 | 113.75 | 127.75 | 4,978 | +4.20(+3.40%) |
Aug 19, 2016 | 123.90 | 123.90 | 117.25 | 123.55 | 3,711 | -1.40(-1.12%) |
Aug 18, 2016 | 128.80 | 129.50 | 122.85 | 124.95 | 4,500 | -4.90(-3.77%) |
Aug 17, 2016 | 133.35 | 137.20 | 121.10 | 129.85 | 6,862 | -6.65(-4.87%) |
Aug 16, 2016 | 127.75 | 146.65 | 127.75 | 136.50 | 8,596 | -11.55(-7.80%) |
Aug 15, 2016 | 156.80 | 185.15 | 140.00 | 148.05 | 49,436 | +3.15(+2.17%) |
Aug 12, 2016 | 100.10 | 146.65 | 87.50 | 144.90 | 64,975 | +59.15(+68.98%) |
Aug 11, 2016 | 82.25 | 88.90 | 82.25 | 85.75 | 1,000 | +2.45(+2.95%) |
Aug 10, 2016 | 82.60 | 84.17 | 82.25 | 83.30 | 274 | -0.35(-0.42%) |
Aug 09, 2016 | 86.10 | 86.10 | 83.65 | 83.65 | 685 | +0.35(+0.42%) |
Aug 08, 2016 | 81.20 | 86.45 | 80.43 | 83.30 | 1,006 | +1.05(+1.28%) |
Aug 05, 2016 | 80.85 | 86.80 | 80.85 | 82.25 | 869 | +0.35(+0.43%) |
Aug 04, 2016 | 78.75 | 82.25 | 77.00 | 81.90 | 251 | +4.62(+5.98%) |
Aug 03, 2016 | 81.55 | 81.55 | 74.20 | 77.28 | 904 | -3.92(-4.83%) |
Aug 02, 2016 | 81.84 | 82.95 | 79.45 | 81.20 | 444 | -0.84(-1.02%) |
Aug 01, 2016 | 82.58 | 83.30 | 81.90 | 82.04 | 756 | +0.22(+0.27%) |
Jul 29, 2016 | 79.80 | 81.94 | 79.80 | 81.82 | 454 | -0.26(-0.32%) |
Jul 28, 2016 | 82.25 | 83.22 | 79.45 | 82.08 | 327 | +1.92(+2.40%) |
Jul 27, 2016 | 77.70 | 80.85 | 75.25 | 80.15 | 1,580 | +2.34(+3.01%) |
Jul 26, 2016 | 80.15 | 80.15 | 77.35 | 77.81 | 662 | -1.99(-2.49%) |
Jul 25, 2016 | 83.30 | 83.30 | 77.88 | 79.80 | 866 | -1.05(-1.30%) |
Jul 22, 2016 | 82.95 | 84.00 | 80.33 | 80.85 | 948 | +0.35(+0.43%) |
Jul 21, 2016 | 80.50 | 86.45 | 78.40 | 80.50 | 2,673 | -0.28(-0.35%) |
Jul 20, 2016 | 78.75 | 84.70 | 75.95 | 80.78 | 1,914 | +1.68(+2.12%) |
Jul 19, 2016 | 85.40 | 86.80 | 75.25 | 79.10 | 3,323 | -1.05(-1.31%) |
Jul 18, 2016 | 84.00 | 87.85 | 79.10 | 80.15 | 1,853 | -3.50(-4.18%) |
Jul 15, 2016 | 81.55 | 87.99 | 77.70 | 83.65 | 3,001 | +4.20(+5.29%) |
Jul 14, 2016 | 87.50 | 87.50 | 75.60 | 79.45 | 2,688 | -3.15(-3.81%) |
Jul 13, 2016 | 82.60 | 86.80 | 80.50 | 82.60 | 993 | +0.00(+0.00%) |
Jul 12, 2016 | 89.60 | 91.70 | 81.90 | 82.60 | 947 | -3.50(-4.07%) |
Jul 11, 2016 | 84.00 | 89.95 | 81.20 | 86.10 | 1,094 | +0.00(+0.00%) |
Jul 08, 2016 | 80.85 | 86.97 | 80.50 | 86.10 | 790 | +5.95(+7.42%) |
Jul 07, 2016 | 86.80 | 92.40 | 79.80 | 80.15 | 1,680 | -7.70(-8.76%) |
Jul 06, 2016 | 79.80 | 92.75 | 79.80 | 87.85 | 1,700 | +8.05(+10.09%) |
Jul 05, 2016 | 89.25 | 90.65 | 79.45 | 79.80 | 1,289 | -10.50(-11.63%) |
Jul 01, 2016 | 91.00 | 90.30 | 90.30 | 90.30 | 1,188 | +2.80(+3.20%) |
Jun 30, 2016 | 80.15 | 94.85 | 75.95 | 87.50 | 3,816 | +8.40(+10.62%) |
Jun 29, 2016 | 88.20 | 88.55 | 74.20 | 79.10 | 1,437 | -9.10(-10.32%) |
Jun 28, 2016 | 90.30 | 95.90 | 88.20 | 88.20 | 1,006 | +4.20(+5.00%) |
Jun 27, 2016 | 87.50 | 88.20 | 84.00 | 84.00 | 597 | -4.20(-4.76%) |
Jun 24, 2016 | 85.75 | 92.75 | 85.75 | 88.20 | 350 | -3.15(-3.45%) |
Jun 23, 2016 | 88.20 | 95.55 | 88.20 | 91.35 | 557 | +3.85(+4.40%) |
Jun 22, 2016 | 91.35 | 92.05 | 87.50 | 87.50 | 1,141 | -3.85(-4.21%) |
Jun 21, 2016 | 95.56 | 95.90 | 91.00 | 91.35 | 794 | -4.20(-4.39%) |
Jun 20, 2016 | 94.15 | 95.90 | 91.00 | 95.55 | 913 | +2.45(+2.63%) |
Jun 17, 2016 | 98.70 | 98.70 | 90.65 | 93.10 | 395 | -4.90(-5.00%) |
Jun 16, 2016 | 98.00 | 98.00 | 93.45 | 98.00 | 196 | -1.75(-1.75%) |
Jun 15, 2016 | 91.70 | 99.75 | 90.30 | 99.75 | 711 | +7.66(+8.32%) |
Jun 14, 2016 | 96.95 | 100.45 | 92.09 | 92.09 | 424 | -5.91(-6.03%) |
Jun 13, 2016 | 90.65 | 98.70 | 90.65 | 98.00 | 640 | +7.35(+8.11%) |
Jun 10, 2016 | 96.25 | 96.32 | 87.50 | 90.65 | 1,867 | -7.35(-7.50%) |
Jun 09, 2016 | 95.88 | 98.00 | 95.88 | 98.00 | 386 | +2.45(+2.56%) |
Jun 08, 2016 | 97.30 | 98.70 | 95.55 | 95.55 | 337 | -3.85(-3.87%) |
Jun 07, 2016 | 99.75 | 100.45 | 96.95 | 99.40 | 177 | +2.10(+2.16%) |
Jun 06, 2016 | 97.29 | 100.97 | 96.25 | 97.30 | 227 | -1.40(-1.42%) |
Jun 03, 2016 | 100.10 | 101.15 | 95.20 | 98.70 | 363 | +1.40(+1.44%) |
Jun 02, 2016 | 100.45 | 101.85 | 96.95 | 97.30 | 811 | +0.00(+0.00%) |
Jun 01, 2016 | 105.35 | 105.35 | 95.55 | 97.30 | 710 | -5.60(-5.44%) |
May 31, 2016 | 100.10 | 105.00 | 100.10 | 102.90 | 1,119 | +3.50(+3.52%) |
May 27, 2016 | 93.45 | 99.40 | 99.40 | 99.40 | 331 | +3.50(+3.65%) |
May 26, 2016 | 101.85 | 105.70 | 94.85 | 95.90 | 637 | -3.15(-3.18%) |
May 25, 2016 | 96.95 | 103.25 | 93.45 | 99.05 | 898 | -2.10(-2.08%) |
May 24, 2016 | 97.65 | 101.50 | 94.71 | 101.15 | 1,125 | +2.10(+2.12%) |
May 23, 2016 | 105.00 | 105.00 | 93.45 | 99.05 | 1,270 | -0.70(-0.70%) |
May 20, 2016 | 94.50 | 107.80 | 92.40 | 99.75 | 3,621 | +5.92(+6.30%) |
May 19, 2016 | 84.00 | 93.83 | 84.00 | 93.83 | 645 | +7.03(+8.10%) |
May 18, 2016 | 86.45 | 90.30 | 82.60 | 86.80 | 1,229 | +1.05(+1.22%) |
May 17, 2016 | 81.55 | 95.55 | 79.80 | 85.75 | 1,121 | -2.80(-3.16%) |
May 16, 2016 | 88.90 | 91.35 | 85.58 | 88.55 | 754 | -2.10(-2.32%) |
May 13, 2016 | 91.00 | 94.50 | 87.85 | 90.65 | 3,842 | +1.40(+1.57%) |
May 12, 2016 | 91.35 | 98.70 | 88.55 | 89.25 | 1,609 | +3.50(+4.08%) |
May 11, 2016 | 77.00 | 85.75 | 77.00 | 85.75 | 1,096 | +11.55(+15.57%) |
May 10, 2016 | 74.90 | 76.30 | 73.85 | 74.20 | 210 | -0.00(-0.00%) |
May 09, 2016 | 77.00 | 77.35 | 73.50 | 74.20 | 492 | -1.40(-1.85%) |
May 06, 2016 | 83.65 | 83.65 | 72.45 | 75.60 | 709 | -8.40(-10.00%) |
May 05, 2016 | 87.50 | 91.37 | 84.00 | 84.00 | 587 | -6.41(-7.08%) |
May 04, 2016 | 87.50 | 91.00 | 87.50 | 90.41 | 1,612 | +7.53(+9.08%) |
May 03, 2016 | 95.20 | 96.92 | 79.50 | 82.88 | 3,074 | -11.97(-12.62%) |