Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.04 | 20.75 | 18.96 | 20.57 | 151,797 | -0.29(-1.39%) |
Sep 29, 2016 | 20.77 | 21.12 | 20.47 | 20.86 | 86,866 | +0.27(+1.31%) |
Sep 28, 2016 | 20.98 | 21.40 | 20.47 | 20.59 | 142,926 | -0.06(-0.29%) |
Sep 27, 2016 | 20.37 | 21.22 | 20.25 | 20.65 | 311,503 | +0.79(+3.98%) |
Sep 26, 2016 | 19.25 | 20.00 | 19.15 | 19.86 | 254,141 | +0.77(+4.06%) |
Sep 23, 2016 | 18.73 | 19.32 | 18.58 | 19.09 | 196,459 | +0.61(+3.27%) |
Sep 22, 2016 | 18.28 | 18.56 | 18.00 | 18.48 | 262,483 | -0.14(-0.75%) |
Sep 21, 2016 | 19.39 | 19.42 | 18.56 | 18.62 | 192,631 | -1.93(-9.39%) |
Sep 20, 2016 | 20.97 | 21.07 | 20.47 | 20.55 | 53,802 | -0.26(-1.25%) |
Sep 19, 2016 | 20.51 | 20.85 | 20.37 | 20.81 | 91,942 | -1.32(-5.96%) |
Sep 16, 2016 | 22.42 | 22.50 | 22.08 | 22.13 | 68,933 | +0.67(+3.12%) |
Sep 15, 2016 | 21.71 | 22.05 | 21.07 | 21.46 | 34,231 | -0.04(-0.19%) |
Sep 14, 2016 | 21.45 | 21.58 | 21.11 | 21.50 | 76,156 | -0.36(-1.65%) |
Sep 13, 2016 | 21.24 | 22.10 | 21.24 | 21.86 | 52,181 | +0.88(+4.19%) |
Sep 12, 2016 | 21.86 | 22.13 | 20.83 | 20.98 | 158,564 | -0.27(-1.27%) |
Sep 09, 2016 | 20.01 | 21.25 | 19.96 | 21.25 | 116,290 | +1.72(+8.81%) |
Sep 08, 2016 | 19.04 | 19.66 | 18.79 | 19.53 | 168,366 | +0.50(+2.63%) |
Sep 07, 2016 | 18.53 | 19.18 | 18.49 | 19.03 | 145,689 | +0.77(+4.22%) |
Sep 06, 2016 | 19.58 | 19.71 | 18.10 | 18.26 | 217,821 | -2.09(-10.27%) |
Sep 02, 2016 | 20.98 | 20.35 | 20.35 | 20.35 | 503,500 | -1.96(-8.79%) |
Sep 01, 2016 | 23.03 | 23.20 | 22.07 | 22.31 | 165,245 | -0.84(-3.63%) |
Aug 31, 2016 | 23.19 | 23.24 | 22.86 | 23.15 | 57,656 | -0.13(-0.55%) |
Aug 30, 2016 | 22.79 | 23.37 | 22.61 | 23.28 | 84,472 | +0.91(+4.06%) |
Aug 29, 2016 | 23.27 | 23.37 | 22.33 | 22.37 | 59,482 | -0.75(-3.24%) |
Aug 26, 2016 | 22.82 | 23.47 | 21.50 | 23.12 | 253,292 | -0.30(-1.28%) |
Aug 25, 2016 | 23.47 | 23.54 | 23.17 | 23.42 | 83,902 | -0.02(-0.09%) |
Aug 24, 2016 | 22.85 | 23.48 | 22.85 | 23.44 | 208,863 | +1.20(+5.40%) |
Aug 23, 2016 | 21.82 | 22.29 | 21.65 | 22.24 | 73,086 | +0.17(+0.77%) |
Aug 22, 2016 | 21.99 | 22.27 | 21.89 | 22.07 | 175,715 | +1.24(+5.95%) |
Aug 19, 2016 | 20.60 | 20.85 | 20.44 | 20.83 | 637,064 | +1.29(+6.60%) |
Aug 18, 2016 | 19.46 | 19.69 | 19.28 | 19.54 | 157,123 | -0.27(-1.36%) |
Aug 17, 2016 | 19.74 | 20.60 | 19.40 | 19.81 | 259,265 | +0.39(+2.01%) |
Aug 16, 2016 | 19.55 | 19.59 | 19.00 | 19.42 | 67,189 | +0.11(+0.57%) |
Aug 15, 2016 | 19.48 | 19.52 | 19.15 | 19.31 | 120,993 | -0.38(-1.93%) |
Aug 12, 2016 | 18.44 | 19.79 | 18.32 | 19.69 | 246,719 | +0.72(+3.80%) |
Aug 11, 2016 | 18.33 | 18.97 | 18.10 | 18.97 | 81,778 | +0.62(+3.38%) |
Aug 10, 2016 | 17.98 | 18.44 | 17.85 | 18.35 | 180,468 | -0.98(-5.07%) |
Aug 09, 2016 | 19.34 | 19.49 | 19.21 | 19.33 | 158,968 | -0.28(-1.43%) |
Aug 08, 2016 | 19.63 | 19.66 | 19.21 | 19.61 | 145,578 | -0.14(-0.71%) |
Aug 05, 2016 | 19.05 | 19.75 | 19.05 | 19.75 | 187,799 | +1.80(+10.03%) |
Aug 04, 2016 | 18.08 | 18.16 | 17.68 | 17.95 | 78,651 | +0.14(+0.81%) |
Aug 03, 2016 | 17.51 | 17.90 | 17.45 | 17.80 | 190,178 | +0.59(+3.46%) |
Aug 02, 2016 | 17.08 | 17.32 | 16.93 | 17.21 | 258,715 | -0.51(-2.88%) |
Aug 01, 2016 | 17.68 | 17.85 | 17.34 | 17.72 | 128,019 | -0.28(-1.56%) |
Jul 29, 2016 | 18.20 | 18.90 | 17.77 | 18.00 | 172,882 | -0.28(-1.53%) |
Jul 28, 2016 | 17.95 | 18.60 | 17.93 | 18.28 | 140,358 | +0.44(+2.47%) |
Jul 27, 2016 | 18.90 | 19.56 | 17.70 | 17.84 | 297,029 | -2.20(-10.98%) |
Jul 26, 2016 | 20.03 | 20.10 | 19.85 | 20.04 | 34,251 | -0.35(-1.72%) |
Jul 25, 2016 | 20.65 | 21.00 | 19.79 | 20.39 | 114,149 | +0.41(+2.06%) |
Jul 22, 2016 | 19.99 | 20.17 | 19.78 | 19.98 | 165,279 | +0.56(+2.88%) |
Jul 21, 2016 | 21.00 | 21.01 | 19.31 | 19.42 | 375,544 | -1.46(-6.99%) |
Jul 20, 2016 | 20.50 | 20.89 | 20.17 | 20.88 | 359,238 | +1.66(+8.64%) |
Jul 19, 2016 | 19.34 | 19.35 | 19.00 | 19.22 | 94,635 | +0.47(+2.51%) |
Jul 18, 2016 | 19.19 | 19.29 | 18.67 | 18.75 | 358,677 | -0.01(-0.05%) |
Jul 15, 2016 | 18.75 | 18.99 | 18.51 | 18.76 | 123,130 | +0.49(+2.68%) |
Jul 14, 2016 | 18.65 | 18.70 | 18.18 | 18.27 | 238,961 | +0.35(+1.95%) |
Jul 13, 2016 | 18.07 | 18.57 | 17.90 | 17.92 | 254,147 | -0.94(-4.98%) |
Jul 12, 2016 | 18.10 | 19.10 | 17.85 | 18.86 | 518,533 | +0.56(+3.06%) |
Jul 11, 2016 | 19.17 | 19.17 | 17.75 | 18.30 | 400,608 | -0.19(-1.03%) |
Jul 08, 2016 | 19.55 | 20.00 | 18.41 | 18.49 | 429,216 | -1.51(-7.55%) |
Jul 07, 2016 | 19.49 | 20.62 | 19.42 | 20.00 | 247,406 | +0.75(+3.90%) |
Jul 05, 2016 | 19.71 | 20.23 | 18.83 | 19.25 | 409,378 | -0.66(-3.31%) |
Jul 01, 2016 | 21.51 | 19.91 | 19.91 | 19.91 | 482,000 | -3.48(-14.88%) |
Jun 30, 2016 | 24.81 | 25.07 | 23.30 | 23.39 | 109,874 | -2.16(-8.45%) |
Jun 29, 2016 | 26.71 | 26.71 | 24.70 | 25.55 | 142,822 | -2.21(-7.98%) |
Jun 28, 2016 | 27.95 | 28.04 | 27.48 | 27.77 | 27,393 | -0.16(-0.56%) |
Jun 27, 2016 | 27.78 | 28.43 | 27.73 | 27.92 | 31,633 | -0.03(-0.11%) |
Jun 24, 2016 | 27.10 | 28.27 | 27.00 | 27.95 | 80,249 | -2.17(-7.20%) |
Jun 23, 2016 | 30.26 | 30.30 | 30.00 | 30.12 | 40,431 | -0.40(-1.31%) |
Jun 22, 2016 | 30.57 | 30.64 | 30.21 | 30.52 | 36,924 | -0.20(-0.65%) |
Jun 21, 2016 | 30.19 | 30.83 | 30.16 | 30.72 | 34,004 | +1.35(+4.60%) |
Jun 20, 2016 | 30.08 | 30.13 | 29.01 | 29.37 | 44,361 | -0.17(-0.58%) |
Jun 17, 2016 | 29.69 | 30.48 | 29.49 | 29.54 | 43,025 | -1.40(-4.52%) |
Jun 16, 2016 | 27.97 | 31.00 | 27.91 | 30.94 | 123,571 | +1.71(+5.85%) |
Jun 15, 2016 | 29.64 | 29.73 | 28.87 | 29.23 | 72,202 | -0.74(-2.47%) |
Jun 14, 2016 | 29.80 | 30.38 | 29.77 | 29.97 | 48,962 | +0.18(+0.60%) |
Jun 13, 2016 | 30.10 | 30.46 | 29.73 | 29.79 | 33,376 | -0.55(-1.81%) |
Jun 10, 2016 | 30.20 | 30.86 | 30.15 | 30.34 | 31,854 | -0.05(-0.16%) |
Jun 09, 2016 | 31.80 | 31.80 | 30.39 | 30.39 | 29,750 | -1.45(-4.55%) |
Jun 08, 2016 | 32.02 | 32.39 | 31.42 | 31.84 | 55,573 | -4.30(-11.90%) |
Jun 07, 2016 | 36.42 | 36.42 | 35.99 | 36.14 | 12,500 | +0.55(+1.55%) |
Jun 06, 2016 | 35.98 | 36.20 | 35.56 | 35.59 | 33,083 | -0.46(-1.28%) |
Jun 03, 2016 | 36.49 | 36.73 | 35.76 | 36.05 | 52,360 | -2.88(-7.40%) |
Jun 02, 2016 | 39.16 | 39.20 | 38.75 | 38.93 | 14,567 | -0.32(-0.82%) |
Jun 01, 2016 | 39.11 | 40.13 | 38.75 | 39.25 | 17,534 | +0.09(+0.23%) |
May 31, 2016 | 38.97 | 39.25 | 38.20 | 39.16 | 19,902 | +1.60(+4.26%) |
May 27, 2016 | 37.07 | 37.56 | 37.56 | 37.56 | 54,400 | +0.89(+2.43%) |
May 26, 2016 | 35.41 | 36.80 | 35.27 | 36.67 | 26,010 | -0.17(-0.46%) |
May 25, 2016 | 37.17 | 37.23 | 36.57 | 36.84 | 13,732 | -0.58(-1.56%) |
May 24, 2016 | 37.00 | 37.57 | 36.07 | 37.42 | 52,537 | +1.15(+3.16%) |
May 23, 2016 | 36.63 | 36.72 | 36.01 | 36.28 | 20,760 | +0.69(+1.93%) |
May 20, 2016 | 34.86 | 36.03 | 34.72 | 35.59 | 52,355 | -0.27(-0.75%) |
May 19, 2016 | 36.38 | 36.58 | 35.46 | 35.86 | 172,491 | +2.06(+6.09%) |
May 18, 2016 | 32.82 | 34.21 | 31.96 | 33.80 | 118,639 | +2.27(+7.20%) |
May 17, 2016 | 31.88 | 32.00 | 30.96 | 31.53 | 27,010 | -0.41(-1.28%) |
May 16, 2016 | 30.91 | 32.20 | 30.64 | 31.94 | 74,685 | -0.30(-0.93%) |
May 13, 2016 | 32.92 | 33.20 | 32.15 | 32.24 | 30,971 | -0.20(-0.62%) |
May 12, 2016 | 30.73 | 32.53 | 30.64 | 32.44 | 53,649 | +1.76(+5.73%) |
May 11, 2016 | 30.39 | 31.35 | 29.91 | 30.68 | 114,131 | -1.58(-4.89%) |
May 10, 2016 | 32.38 | 32.78 | 32.01 | 32.26 | 48,690 | -0.89(-2.68%) |
May 09, 2016 | 32.41 | 33.17 | 32.29 | 33.15 | 111,755 | +2.80(+9.23%) |
May 06, 2016 | 30.84 | 30.91 | 29.92 | 30.35 | 49,686 | -0.74(-2.38%) |
May 05, 2016 | 29.76 | 31.59 | 29.60 | 31.09 | 86,484 | +0.04(+0.11%) |
May 04, 2016 | 31.06 | 31.65 | 30.68 | 31.05 | 60,221 | +0.50(+1.65%) |
May 03, 2016 | 29.92 | 31.11 | 29.92 | 30.55 | 129,901 | +0.30(+0.99%) |
May 02, 2016 | 28.80 | 30.34 | 28.78 | 30.25 | 132,806 | +1.63(+5.70%) |
Apr 29, 2016 | 28.58 | 29.12 | 27.99 | 28.62 | 151,212 | -1.13(-3.80%) |
Apr 28, 2016 | 31.20 | 31.30 | 29.60 | 29.75 | 172,768 | -2.14(-6.71%) |
Apr 27, 2016 | 32.01 | 32.63 | 31.34 | 31.89 | 116,029 | -0.62(-1.91%) |
Apr 26, 2016 | 32.79 | 33.18 | 32.23 | 32.51 | 91,131 | -1.49(-4.38%) |
Apr 25, 2016 | 33.03 | 34.00 | 32.30 | 34.00 | 183,614 | +0.79(+2.38%) |
Apr 22, 2016 | 32.06 | 33.95 | 31.13 | 33.21 | 152,972 | +0.32(+0.97%) |
Apr 21, 2016 | 31.57 | 34.45 | 31.54 | 32.89 | 215,950 | -0.40(-1.20%) |
Apr 20, 2016 | 32.81 | 33.41 | 32.00 | 33.29 | 132,850 | -0.24(-0.71%) |
Apr 19, 2016 | 33.06 | 33.99 | 32.71 | 33.53 | 136,432 | -5.21(-13.45%) |
Apr 18, 2016 | 38.41 | 38.81 | 38.00 | 38.74 | 25,228 | +0.12(+0.31%) |
Apr 15, 2016 | 38.88 | 39.27 | 37.59 | 38.62 | 42,159 | -0.71(-1.81%) |
Apr 14, 2016 | 38.78 | 39.52 | 38.54 | 39.33 | 53,616 | +0.72(+1.87%) |
Apr 13, 2016 | 38.34 | 39.69 | 37.95 | 38.61 | 71,233 | -0.38(-0.97%) |
Apr 12, 2016 | 40.04 | 40.45 | 38.78 | 38.99 | 103,537 | -2.04(-4.97%) |
Apr 11, 2016 | 42.84 | 42.93 | 40.64 | 41.03 | 196,060 | -5.12(-11.10%) |
Apr 08, 2016 | 47.35 | 47.46 | 45.93 | 46.15 | 28,718 | -1.69(-3.53%) |
Apr 07, 2016 | 46.78 | 47.84 | 46.14 | 47.84 | 14,221 | -1.28(-2.60%) |
Apr 06, 2016 | 49.25 | 49.68 | 48.01 | 49.12 | 11,777 | +0.77(+1.59%) |
Apr 05, 2016 | 48.21 | 48.85 | 47.93 | 48.35 | 33,319 | -2.09(-4.14%) |
Apr 04, 2016 | 49.31 | 50.44 | 49.00 | 50.44 | 22,332 | +1.27(+2.58%) |
Apr 01, 2016 | 50.02 | 51.54 | 48.80 | 49.17 | 50,964 | +3.37(+7.36%) |
Mar 31, 2016 | 45.57 | 46.37 | 45.42 | 45.80 | 15,432 | -2.16(-4.49%) |
Mar 30, 2016 | 46.80 | 48.44 | 45.98 | 47.95 | 26,063 | +1.30(+2.78%) |
Mar 29, 2016 | 47.35 | 48.76 | 46.64 | 46.66 | 18,609 | -1.51(-3.13%) |
Mar 28, 2016 | 47.12 | 48.17 | 46.60 | 48.17 | 35,387 | -0.27(-0.56%) |
Mar 24, 2016 | 47.22 | 48.44 | 48.44 | 48.44 | 19,700 | +0.65(+1.36%) |
Mar 23, 2016 | 46.38 | 47.81 | 46.35 | 47.79 | 60,508 | +5.24(+12.31%) |
Mar 22, 2016 | 42.63 | 43.22 | 41.69 | 42.55 | 20,809 | -0.25(-0.58%) |
Mar 21, 2016 | 42.80 | 43.33 | 42.46 | 42.80 | 27,703 | -0.25(-0.58%) |
Mar 18, 2016 | 42.57 | 43.57 | 42.31 | 43.05 | 37,753 | +0.75(+1.77%) |
Mar 17, 2016 | 42.98 | 44.00 | 41.14 | 42.30 | 151,852 | -2.85(-6.31%) |
Mar 16, 2016 | 49.00 | 49.38 | 44.83 | 45.15 | 36,788 | -3.53(-7.25%) |
Mar 15, 2016 | 49.04 | 49.23 | 48.29 | 48.68 | 19,189 | +0.44(+0.91%) |
Mar 14, 2016 | 44.07 | 48.49 | 43.97 | 48.24 | 67,292 | +1.36(+2.90%) |
Mar 11, 2016 | 45.52 | 46.95 | 45.39 | 46.88 | 18,213 | +0.90(+1.96%) |
Mar 10, 2016 | 47.15 | 47.15 | 45.46 | 45.98 | 34,059 | -2.91(-5.95%) |
Mar 09, 2016 | 49.13 | 49.15 | 47.40 | 48.89 | 27,505 | +0.85(+1.78%) |
Mar 08, 2016 | 46.04 | 48.11 | 46.02 | 48.04 | 58,708 | +2.70(+5.96%) |
Mar 07, 2016 | 45.50 | 46.35 | 44.89 | 45.34 | 28,326 | -1.23(-2.65%) |
Mar 04, 2016 | 47.81 | 47.86 | 44.51 | 46.57 | 171,857 | -3.11(-6.26%) |
Mar 03, 2016 | 52.14 | 52.14 | 48.85 | 49.68 | 24,149 | -2.87(-5.47%) |
Mar 02, 2016 | 53.36 | 53.36 | 51.98 | 52.55 | 33,715 | -0.98(-1.83%) |
Mar 01, 2016 | 52.96 | 55.03 | 52.96 | 53.53 | 31,590 | +0.42(+0.79%) |
Feb 29, 2016 | 55.10 | 55.10 | 53.00 | 53.11 | 41,984 | -2.13(-3.86%) |
Feb 26, 2016 | 51.94 | 55.75 | 51.94 | 55.24 | 69,947 | +4.34(+8.53%) |
Feb 25, 2016 | 51.51 | 51.85 | 50.41 | 50.90 | 17,560 | +0.90(+1.80%) |
Feb 24, 2016 | 47.75 | 50.16 | 46.50 | 50.00 | 46,012 | +0.41(+0.83%) |
Feb 23, 2016 | 49.38 | 49.95 | 49.25 | 49.59 | 20,071 | -1.01(-2.00%) |
Feb 22, 2016 | 52.00 | 52.00 | 50.06 | 50.60 | 20,815 | +1.98(+4.07%) |
Feb 19, 2016 | 48.69 | 48.90 | 48.07 | 48.62 | 27,187 | +0.88(+1.84%) |
Feb 18, 2016 | 49.60 | 49.60 | 47.14 | 47.74 | 37,412 | -1.81(-3.65%) |
Feb 17, 2016 | 49.66 | 49.69 | 48.66 | 49.55 | 8,960 | -0.40(-0.80%) |
Feb 16, 2016 | 48.61 | 49.97 | 48.44 | 49.95 | 14,767 | +4.22(+9.22%) |
Feb 12, 2016 | 46.19 | 45.73 | 45.73 | 45.73 | 31,200 | +0.16(+0.35%) |
Feb 11, 2016 | 45.91 | 47.57 | 43.47 | 45.57 | 103,803 | -4.51(-9.01%) |
Feb 10, 2016 | 50.68 | 51.98 | 50.05 | 50.08 | 50,287 | -0.77(-1.51%) |
Feb 09, 2016 | 49.47 | 51.06 | 48.74 | 50.85 | 74,292 | +1.11(+2.23%) |
Feb 08, 2016 | 50.89 | 51.00 | 48.43 | 49.74 | 58,849 | -3.56(-6.67%) |
Feb 05, 2016 | 57.21 | 57.31 | 53.19 | 53.30 | 18,342 | -1.89(-3.43%) |
Feb 04, 2016 | 55.15 | 56.15 | 54.53 | 55.19 | 33,054 | -2.55(-4.42%) |
Feb 03, 2016 | 60.35 | 60.35 | 56.15 | 57.75 | 29,458 | -5.00(-7.98%) |
Feb 02, 2016 | 61.70 | 63.38 | 61.56 | 62.75 | 9,000 | +0.98(+1.59%) |
Feb 01, 2016 | 62.22 | 62.83 | 61.07 | 61.77 | 18,610 | -1.39(-2.20%) |
Jan 29, 2016 | 63.81 | 64.30 | 62.76 | 63.16 | 17,153 | -0.34(-0.54%) |
Jan 28, 2016 | 63.50 | 63.70 | 63.00 | 63.50 | 20,384 | +3.00(+4.96%) |
Jan 27, 2016 | 60.40 | 61.80 | 59.25 | 60.50 | 17,678 | +0.48(+0.81%) |
Jan 26, 2016 | 62.22 | 62.22 | 59.50 | 60.02 | 38,996 | -3.71(-5.83%) |
Jan 25, 2016 | 64.23 | 64.41 | 63.40 | 63.73 | 21,214 | -2.97(-4.45%) |
Jan 22, 2016 | 64.59 | 66.70 | 62.40 | 66.70 | 36,193 | +1.29(+1.97%) |
Jan 21, 2016 | 67.76 | 68.61 | 65.34 | 65.41 | 14,604 | +0.35(+0.54%) |
Jan 20, 2016 | 65.83 | 66.20 | 64.50 | 65.06 | 26,811 | -1.74(-2.60%) |
Jan 19, 2016 | 65.72 | 66.89 | 65.35 | 66.80 | 25,849 | -2.05(-2.98%) |
Jan 15, 2016 | 65.97 | 68.85 | 68.85 | 68.85 | 25,900 | -0.65(-0.94%) |
Jan 14, 2016 | 69.93 | 71.23 | 69.50 | 69.50 | 32,452 | +3.89(+5.93%) |
Jan 13, 2016 | 68.60 | 68.72 | 64.98 | 65.61 | 76,418 | -5.50(-7.73%) |
Jan 12, 2016 | 70.98 | 72.13 | 70.50 | 71.11 | 19,724 | +1.02(+1.46%) |
Jan 11, 2016 | 67.87 | 70.67 | 67.53 | 70.09 | 8,150 | +1.04(+1.51%) |
Jan 08, 2016 | 67.21 | 69.50 | 67.21 | 69.05 | 41,734 | +4.67(+7.25%) |
Jan 07, 2016 | 67.07 | 67.88 | 63.41 | 64.38 | 51,989 | -4.24(-6.18%) |
Jan 06, 2016 | 68.67 | 70.04 | 66.93 | 68.62 | 17,062 | -0.48(-0.69%) |
Jan 05, 2016 | 69.35 | 69.98 | 68.84 | 69.10 | 11,985 | -1.66(-2.35%) |
Jan 04, 2016 | 66.25 | 71.32 | 66.05 | 70.76 | 28,347 | -0.93(-1.30%) |
Dec 31, 2015 | 71.12 | 71.69 | 71.69 | 71.69 | 17,600 | +0.41(+0.58%) |
Dec 30, 2015 | 71.50 | 72.01 | 71.12 | 71.28 | 14,300 | +1.16(+1.65%) |
Dec 29, 2015 | 68.46 | 70.20 | 68.40 | 70.12 | 8,925 | -0.08(-0.11%) |
Dec 28, 2015 | 68.46 | 71.17 | 68.46 | 70.20 | 58,027 | +6.15(+9.59%) |
Dec 24, 2015 | 64.81 | 64.05 | 64.05 | 64.05 | 21,000 | -1.14(-1.74%) |
Dec 23, 2015 | 65.88 | 66.55 | 64.84 | 65.19 | 33,524 | -0.55(-0.84%) |
Dec 22, 2015 | 65.07 | 65.80 | 64.05 | 65.74 | 31,662 | +0.16(+0.24%) |
Dec 21, 2015 | 66.00 | 66.58 | 65.00 | 65.58 | 21,241 | -2.85(-4.16%) |
Dec 18, 2015 | 72.03 | 72.03 | 66.95 | 68.43 | 22,001 | -6.22(-8.33%) |
Dec 17, 2015 | 72.44 | 75.00 | 72.44 | 74.65 | 25,626 | +6.27(+9.17%) |
Dec 16, 2015 | 69.51 | 70.14 | 66.36 | 68.38 | 55,334 | -6.57(-8.77%) |
Dec 15, 2015 | 75.55 | 75.99 | 73.96 | 74.95 | 17,944 | -1.39(-1.83%) |
Dec 14, 2015 | 74.54 | 76.45 | 74.53 | 76.34 | 21,818 | +3.80(+5.24%) |
Dec 11, 2015 | 74.25 | 74.38 | 71.82 | 72.54 | 23,716 | +2.64(+3.78%) |
Dec 10, 2015 | 69.37 | 69.90 | 68.88 | 69.90 | 20,199 | +0.89(+1.29%) |
Dec 09, 2015 | 67.06 | 69.23 | 66.49 | 69.01 | 14,969 | +0.15(+0.22%) |
Dec 08, 2015 | 67.28 | 69.52 | 67.28 | 68.86 | 24,769 | +1.45(+2.15%) |
Dec 07, 2015 | 64.92 | 67.85 | 64.78 | 67.41 | 31,986 | +3.87(+6.09%) |
Dec 04, 2015 | 67.52 | 67.66 | 63.04 | 63.54 | 46,167 | -6.84(-9.71%) |
Dec 03, 2015 | 71.14 | 72.64 | 69.63 | 70.37 | 21,942 | -1.75(-2.42%) |
Dec 02, 2015 | 71.04 | 73.31 | 70.91 | 72.12 | 27,383 | +2.44(+3.50%) |
Dec 01, 2015 | 69.75 | 70.70 | 69.45 | 69.68 | 12,502 | -1.12(-1.58%) |
Nov 30, 2015 | 70.42 | 71.20 | 69.91 | 70.80 | 47,536 | -0.11(-0.16%) |
Nov 27, 2015 | 72.11 | 72.18 | 70.19 | 70.91 | 11,303 | +1.45(+2.09%) |
Nov 25, 2015 | 70.88 | 69.46 | 69.46 | 69.46 | 28,600 | -0.21(-0.30%) |
Nov 24, 2015 | 69.04 | 69.73 | 67.50 | 69.67 | 30,467 | -0.89(-1.26%) |
Nov 23, 2015 | 71.02 | 71.40 | 69.37 | 70.56 | 40,178 | +0.43(+0.61%) |
Nov 20, 2015 | 68.53 | 70.83 | 68.40 | 70.13 | 15,867 | +2.03(+2.97%) |
Nov 19, 2015 | 68.58 | 68.58 | 66.32 | 68.10 | 31,437 | -1.59(-2.27%) |
Nov 18, 2015 | 69.96 | 71.58 | 69.16 | 69.69 | 29,377 | +0.64(+0.93%) |
Nov 17, 2015 | 67.93 | 70.39 | 67.93 | 69.05 | 23,796 | +0.73(+1.07%) |
Nov 16, 2015 | 68.52 | 69.09 | 68.00 | 68.32 | 29,523 | -0.43(-0.63%) |
Nov 13, 2015 | 69.11 | 69.29 | 68.50 | 68.75 | 26,879 | +1.06(+1.57%) |
Nov 12, 2015 | 68.81 | 69.09 | 64.81 | 67.69 | 124,942 | -0.17(-0.25%) |
Nov 11, 2015 | 66.49 | 68.01 | 66.37 | 67.86 | 35,961 | +1.70(+2.57%) |
Nov 10, 2015 | 66.98 | 67.50 | 65.42 | 66.16 | 65,609 | +2.26(+3.54%) |
Nov 09, 2015 | 63.03 | 65.68 | 63.03 | 63.90 | 71,787 | +2.26(+3.67%) |
Nov 06, 2015 | 61.20 | 62.02 | 61.05 | 61.64 | 40,050 | +2.75(+4.67%) |
Nov 05, 2015 | 58.77 | 59.23 | 58.26 | 58.89 | 35,286 | +1.21(+2.10%) |
Nov 04, 2015 | 55.71 | 57.80 | 55.56 | 57.68 | 25,915 | +2.05(+3.69%) |
Nov 03, 2015 | 55.19 | 56.04 | 54.88 | 55.63 | 40,748 | +1.65(+3.06%) |
Nov 02, 2015 | 54.47 | 55.61 | 53.71 | 53.98 | 77,601 | +0.88(+1.66%) |
Oct 30, 2015 | 52.54 | 53.10 | 52.27 | 53.10 | 24,119 | +0.85(+1.62%) |
Oct 29, 2015 | 51.22 | 52.60 | 50.83 | 52.25 | 69,999 | +3.39(+6.95%) |
Oct 28, 2015 | 48.06 | 50.92 | 45.72 | 48.86 | 111,623 | -1.44(-2.86%) |
Oct 27, 2015 | 50.79 | 50.91 | 49.85 | 50.30 | 7,380 | -0.21(-0.41%) |
Oct 26, 2015 | 49.87 | 50.61 | 49.50 | 50.51 | 17,658 | -0.02(-0.05%) |
Oct 23, 2015 | 50.59 | 51.84 | 50.36 | 50.53 | 31,961 | -0.24(-0.47%) |
Oct 22, 2015 | 51.34 | 51.48 | 50.06 | 50.77 | 37,263 | -1.37(-2.64%) |
Oct 21, 2015 | 51.67 | 52.66 | 51.62 | 52.14 | 35,627 | +2.09(+4.18%) |
Oct 20, 2015 | 50.62 | 51.50 | 49.68 | 50.05 | 27,220 | -0.92(-1.80%) |
Oct 19, 2015 | 49.84 | 51.68 | 49.65 | 50.97 | 47,719 | +1.60(+3.24%) |
Oct 16, 2015 | 48.40 | 49.37 | 48.00 | 49.37 | 33,623 | +1.24(+2.58%) |
Oct 15, 2015 | 48.73 | 48.96 | 47.60 | 48.13 | 78,345 | +0.18(+0.38%) |
Oct 14, 2015 | 48.82 | 48.98 | 47.55 | 47.95 | 50,404 | -2.57(-5.09%) |
Oct 13, 2015 | 50.55 | 50.56 | 49.54 | 50.52 | 26,001 | -0.54(-1.05%) |
Oct 12, 2015 | 49.10 | 51.30 | 48.91 | 51.06 | 66,904 | -0.14(-0.27%) |
Oct 09, 2015 | 51.85 | 51.97 | 50.55 | 51.20 | 18,847 | -1.31(-2.50%) |
Oct 08, 2015 | 52.96 | 53.16 | 51.01 | 52.51 | 76,860 | +3.17(+6.42%) |
Oct 07, 2015 | 50.38 | 50.79 | 48.59 | 49.34 | 59,104 | -2.26(-4.38%) |
Oct 06, 2015 | 51.11 | 51.60 | 48.70 | 51.60 | 64,763 | -1.91(-3.57%) |
Oct 05, 2015 | 53.59 | 55.29 | 52.49 | 53.51 | 71,177 | -4.28(-7.41%) |
Oct 02, 2015 | 63.29 | 63.29 | 57.15 | 57.79 | 137,549 | -10.33(-15.16%) |