Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.360 | 9.480 | 9.350 | 9.350 | 43,246 | -0.05(-0.53%) |
Feb 26, 2016 | 9.440 | 9.520 | 9.380 | 9.400 | 85,164 | +0.05(+0.53%) |
Feb 25, 2016 | 9.443 | 9.443 | 9.300 | 9.350 | 58,507 | +0.17(+1.85%) |
Feb 24, 2016 | 9.046 | 9.190 | 9.040 | 9.180 | 28,063 | -0.12(-1.29%) |
Feb 23, 2016 | 9.375 | 9.375 | 9.270 | 9.300 | 19,185 | +0.05(+0.54%) |
Feb 22, 2016 | 9.195 | 9.300 | 9.195 | 9.250 | 71,493 | +0.05(+0.54%) |
Feb 19, 2016 | 9.190 | 9.210 | 9.110 | 9.200 | 28,638 | -0.24(-2.54%) |
Feb 18, 2016 | 9.550 | 9.550 | 9.380 | 9.440 | 32,645 | -0.21(-2.18%) |
Feb 17, 2016 | 9.370 | 9.690 | 9.370 | 9.650 | 141,407 | +0.62(+6.87%) |
Feb 16, 2016 | 8.850 | 9.040 | 8.830 | 9.030 | 69,829 | +0.27(+3.08%) |
Feb 12, 2016 | 8.760 | 8.760 | 8.760 | 0 | +1.09(+14.21%) | |
Feb 11, 2016 | 7.640 | 7.720 | 7.600 | 7.670 | 135,426 | +0.06(+0.85%) |
Feb 10, 2016 | 7.600 | 7.670 | 7.520 | 7.605 | 876,971 | +0.17(+2.29%) |
Feb 09, 2016 | 7.375 | 7.540 | 7.375 | 7.435 | 585,663 | -0.16(-2.04%) |
Feb 08, 2016 | 7.530 | 7.610 | 7.480 | 7.590 | 166,375 | -0.14(-1.81%) |
Feb 05, 2016 | 7.840 | 7.854 | 7.730 | 7.730 | 59,296 | -0.02(-0.26%) |
Feb 04, 2016 | 7.620 | 7.800 | 7.605 | 7.750 | 228,496 | +0.10(+1.31%) |
Feb 03, 2016 | 7.650 | 7.650 | 7.435 | 7.650 | 86,040 | -0.07(-0.91%) |
Feb 02, 2016 | 7.650 | 7.750 | 7.600 | 7.720 | 674,219 | -0.39(-4.75%) |
Feb 01, 2016 | 7.920 | 8.130 | 7.865 | 8.105 | 72,809 | +0.08(+0.93%) |
Jan 29, 2016 | 7.800 | 8.030 | 7.800 | 8.030 | 73,664 | +0.12(+1.58%) |
Jan 28, 2016 | 7.900 | 7.930 | 7.810 | 7.905 | 98,066 | +0.25(+3.20%) |
Jan 27, 2016 | 7.798 | 7.800 | 7.650 | 7.660 | 94,858 | -0.22(-2.85%) |
Jan 26, 2016 | 7.780 | 7.910 | 7.780 | 7.885 | 67,833 | +0.12(+1.48%) |
Jan 25, 2016 | 7.860 | 7.860 | 7.770 | 7.770 | 136,566 | -0.10(-1.27%) |
Jan 22, 2016 | 7.850 | 7.922 | 7.803 | 7.870 | 87,088 | +0.23(+3.01%) |
Jan 21, 2016 | 7.590 | 7.710 | 7.470 | 7.640 | 975,504 | +0.13(+1.73%) |
Jan 20, 2016 | 7.630 | 7.680 | 7.330 | 7.510 | 375,233 | -0.29(-3.72%) |
Jan 19, 2016 | 7.961 | 7.980 | 7.650 | 7.800 | 159,437 | +0.00(+0.06%) |
Jan 15, 2016 | 7.795 | 7.795 | 7.795 | 0 | -0.35(-4.30%) | |
Jan 14, 2016 | 8.042 | 8.190 | 7.990 | 8.145 | 83,114 | +0.14(+1.81%) |
Jan 13, 2016 | 8.210 | 8.256 | 7.960 | 8.000 | 141,871 | -0.16(-1.96%) |
Jan 12, 2016 | 8.080 | 8.160 | 8.010 | 8.160 | 153,544 | +0.00(+0.00%) |
Jan 11, 2016 | 8.240 | 8.240 | 8.085 | 8.160 | 68,272 | +0.02(+0.25%) |
Jan 08, 2016 | 8.240 | 8.269 | 8.140 | 8.140 | 50,480 | +0.15(+1.88%) |
Jan 07, 2016 | 8.010 | 8.050 | 7.952 | 7.990 | 170,884 | -0.20(-2.44%) |
Jan 06, 2016 | 8.210 | 8.280 | 8.186 | 8.190 | 33,192 | -0.17(-2.03%) |
Jan 05, 2016 | 8.416 | 8.420 | 8.280 | 8.360 | 127,598 | +0.02(+0.24%) |
Jan 04, 2016 | 8.390 | 8.400 | 8.250 | 8.340 | 216,274 | -0.18(-2.11%) |
Dec 31, 2015 | 8.520 | 8.520 | 8.520 | 0 | -0.11(-1.22%) | |
Dec 30, 2015 | 8.700 | 8.700 | 8.610 | 8.625 | 150,753 | -0.13(-1.54%) |
Dec 29, 2015 | 8.710 | 8.770 | 8.690 | 8.760 | 787,334 | -0.14(-1.57%) |
Dec 28, 2015 | 9.005 | 9.005 | 8.880 | 8.900 | 103,793 | -0.08(-0.89%) |
Dec 24, 2015 | 8.980 | 8.980 | 8.980 | 0 | +0.14(+1.58%) | |
Dec 23, 2015 | 8.860 | 8.950 | 8.800 | 8.840 | 112,634 | +0.36(+4.25%) |
Dec 22, 2015 | 8.370 | 8.480 | 8.340 | 8.480 | 167,878 | -0.05(-0.59%) |
Dec 21, 2015 | 8.660 | 8.690 | 8.490 | 8.530 | 184,648 | -0.10(-1.16%) |
Dec 18, 2015 | 8.600 | 8.650 | 8.600 | 8.630 | 76,556 | -0.01(-0.12%) |
Dec 17, 2015 | 8.685 | 8.685 | 8.570 | 8.640 | 111,620 | -0.02(-0.29%) |
Dec 16, 2015 | 8.580 | 8.680 | 8.510 | 8.665 | 142,384 | +0.48(+5.93%) |
Dec 15, 2015 | 8.210 | 8.250 | 8.150 | 8.180 | 290,142 | -0.09(-1.09%) |
Dec 14, 2015 | 8.380 | 8.410 | 8.170 | 8.270 | 505,443 | -0.09(-1.08%) |
Dec 11, 2015 | 8.400 | 8.440 | 8.350 | 8.360 | 233,232 | -0.26(-2.96%) |
Dec 10, 2015 | 8.670 | 8.710 | 8.600 | 8.615 | 92,118 | -0.17(-1.99%) |
Dec 09, 2015 | 8.760 | 8.910 | 8.570 | 8.790 | 124,231 | -0.10(-1.12%) |
Dec 08, 2015 | 8.740 | 8.930 | 8.702 | 8.890 | 201,302 | -0.33(-3.58%) |
Dec 07, 2015 | 9.235 | 9.270 | 9.110 | 9.220 | 128,391 | +0.17(+1.88%) |
Dec 04, 2015 | 9.000 | 9.090 | 8.983 | 9.050 | 92,960 | +0.02(+0.22%) |
Dec 03, 2015 | 9.080 | 9.090 | 9.000 | 9.030 | 89,100 | +0.05(+0.56%) |
Dec 02, 2015 | 9.050 | 9.060 | 8.950 | 8.980 | 632,636 | -0.17(-1.86%) |
Dec 01, 2015 | 9.120 | 9.160 | 9.060 | 9.150 | 175,769 | +0.02(+0.22%) |
Nov 30, 2015 | 9.050 | 9.250 | 9.030 | 9.130 | 190,096 | +0.03(+0.27%) |
Nov 27, 2015 | 9.060 | 9.130 | 9.030 | 9.105 | 48,903 | -0.04(-0.49%) |
Nov 25, 2015 | 9.150 | 9.150 | 9.150 | 0 | +0.27(+3.04%) | |
Nov 24, 2015 | 8.620 | 8.930 | 8.610 | 8.880 | 317,052 | +0.30(+3.50%) |
Nov 23, 2015 | 8.770 | 8.560 | 8.580 | 241,963 | +0.20(+2.33%) | |
Nov 20, 2015 | 8.380 | 8.400 | 8.330 | 8.385 | 202,177 | +0.13(+1.64%) |
Nov 19, 2015 | 8.215 | 8.270 | 8.140 | 8.250 | 416,863 | +0.02(+0.18%) |
Nov 18, 2015 | 8.240 | 8.270 | 8.140 | 8.235 | 153,491 | -0.12(-1.50%) |
Nov 17, 2015 | 8.390 | 8.430 | 8.320 | 8.360 | 300,259 | +0.27(+3.34%) |
Nov 16, 2015 | 7.980 | 8.090 | 7.900 | 8.090 | 2,925,579 | +0.31(+4.05%) |
Nov 13, 2015 | 7.980 | 7.990 | 7.758 | 7.775 | 1,027,390 | -0.40(-4.95%) |
Nov 12, 2015 | 8.170 | 8.310 | 8.150 | 8.180 | 613,508 | -2.02(-19.80%) |
Nov 11, 2015 | 10.30 | 10.44 | 10.19 | 10.20 | 44,186 | -0.13(-1.26%) |
Nov 10, 2015 | 10.17 | 10.33 | 10.12 | 10.33 | 274,558 | -0.30(-2.87%) |
Nov 09, 2015 | 10.56 | 10.68 | 10.51 | 10.63 | 186,536 | +0.08(+0.76%) |
Nov 06, 2015 | 10.51 | 10.59 | 10.50 | 10.55 | 121,688 | -0.16(-1.45%) |
Nov 05, 2015 | 10.69 | 10.75 | 10.68 | 10.71 | 121,934 | -0.22(-2.01%) |
Nov 04, 2015 | 11.24 | 11.24 | 10.81 | 10.93 | 74,580 | +0.16(+1.49%) |
Nov 03, 2015 | 10.60 | 10.83 | 10.60 | 10.77 | 124,560 | +0.04(+0.37%) |
Nov 02, 2015 | 10.61 | 10.74 | 10.61 | 10.73 | 105,401 | +0.13(+1.23%) |
Oct 30, 2015 | 10.74 | 10.74 | 10.54 | 10.60 | 39,004 | +0.16(+1.53%) |
Oct 29, 2015 | 10.50 | 10.58 | 10.34 | 10.44 | 65,580 | +0.10(+1.02%) |
Oct 28, 2015 | 10.21 | 10.40 | 10.21 | 10.34 | 79,551 | -0.04(-0.43%) |
Oct 27, 2015 | 10.32 | 10.41 | 10.28 | 10.38 | 112,859 | -0.15(-1.42%) |
Oct 26, 2015 | 10.59 | 10.65 | 10.51 | 10.53 | 54,054 | -0.07(-0.66%) |
Oct 23, 2015 | 10.70 | 10.72 | 10.54 | 10.60 | 84,950 | +0.27(+2.61%) |
Oct 22, 2015 | 10.15 | 10.43 | 10.15 | 10.33 | 30,441 | -0.06(-0.63%) |
Oct 21, 2015 | 10.35 | 10.48 | 10.33 | 10.39 | 71,020 | -0.03(-0.24%) |
Oct 20, 2015 | 10.38 | 10.48 | 10.38 | 10.42 | 105,566 | +0.04(+0.39%) |
Oct 19, 2015 | 10.50 | 10.50 | 10.33 | 10.38 | 121,114 | -0.24(-2.26%) |
Oct 16, 2015 | 10.72 | 10.72 | 10.56 | 10.62 | 77,379 | -0.29(-2.66%) |
Oct 15, 2015 | 10.82 | 10.91 | 10.76 | 10.91 | 65,025 | +0.07(+0.65%) |
Oct 14, 2015 | 10.74 | 10.89 | 10.74 | 10.84 | 56,368 | -0.02(-0.14%) |
Oct 13, 2015 | 10.80 | 10.90 | 10.79 | 10.86 | 91,932 | -0.36(-3.17%) |
Oct 12, 2015 | 11.11 | 11.21 | 11.11 | 11.21 | 221,431 | -0.36(-3.15%) |
Oct 09, 2015 | 11.62 | 11.62 | 11.55 | 11.57 | 739,227 | +0.00(+0.04%) |
Oct 08, 2015 | 11.34 | 11.57 | 11.34 | 11.57 | 54,732 | +0.27(+2.39%) |
Oct 07, 2015 | 11.21 | 11.35 | 11.20 | 11.30 | 71,683 | +0.08(+0.71%) |
Oct 06, 2015 | 11.10 | 11.26 | 11.06 | 11.22 | 1,329,143 | +0.12(+1.08%) |
Oct 05, 2015 | 10.92 | 11.10 | 10.92 | 11.10 | 115,165 | +0.33(+3.06%) |
Oct 02, 2015 | 10.43 | 10.79 | 10.43 | 10.77 | 179,069 | +0.39(+3.76%) |
Oct 01, 2015 | 10.41 | 10.46 | 10.27 | 10.38 | 261,127 | +0.18(+1.71%) |
Sep 30, 2015 | 10.25 | 10.25 | 10.13 | 10.21 | 139,251 | +0.36(+3.60%) |
Sep 29, 2015 | 9.860 | 9.904 | 9.800 | 9.850 | 196,697 | -0.07(-0.71%) |
Sep 28, 2015 | 10.03 | 10.04 | 9.910 | 9.920 | 90,985 | -0.08(-0.80%) |
Sep 25, 2015 | 10.14 | 10.14 | 9.980 | 10.00 | 264,095 | +0.02(+0.20%) |
Sep 24, 2015 | 9.904 | 10.04 | 9.710 | 9.980 | 404,495 | -0.39(-3.76%) |
Sep 23, 2015 | 10.58 | 10.58 | 10.30 | 10.37 | 60,061 | -0.22(-2.08%) |
Sep 22, 2015 | 10.65 | 10.69 | 10.50 | 10.59 | 71,289 | -0.17(-1.58%) |
Sep 21, 2015 | 10.77 | 10.82 | 10.65 | 10.76 | 56,672 | +0.05(+0.47%) |
Sep 18, 2015 | 10.81 | 10.83 | 10.68 | 10.71 | 135,084 | -0.38(-3.43%) |
Sep 17, 2015 | 11.05 | 11.18 | 11.00 | 11.09 | 158,751 | -0.07(-0.63%) |
Sep 16, 2015 | 11.16 | 11.20 | 11.11 | 11.16 | 177,425 | +0.05(+0.50%) |
Sep 15, 2015 | 11.13 | 11.20 | 11.03 | 11.11 | 837,363 | -0.09(-0.85%) |
Sep 14, 2015 | 11.14 | 11.22 | 11.11 | 11.20 | 44,725 | -0.10(-0.84%) |
Sep 11, 2015 | 11.27 | 11.32 | 11.21 | 11.29 | 88,190 | -0.07(-0.62%) |
Sep 10, 2015 | 11.27 | 11.42 | 11.27 | 11.37 | 206,089 | +0.05(+0.49%) |
Sep 09, 2015 | 11.50 | 11.50 | 11.26 | 11.31 | 110,598 | -0.08(-0.70%) |
Sep 08, 2015 | 11.32 | 11.43 | 11.20 | 11.39 | 94,357 | +0.22(+1.97%) |
Sep 04, 2015 | 11.17 | 11.17 | 11.17 | 0 | -0.25(-2.19%) | |
Sep 03, 2015 | 11.41 | 11.44 | 11.36 | 11.42 | 99,995 | -0.03(-0.26%) |
Sep 02, 2015 | 11.46 | 11.50 | 11.30 | 11.45 | 102,810 | +0.21(+1.87%) |
Sep 01, 2015 | 11.26 | 11.34 | 11.18 | 11.24 | 400,275 | -0.33(-2.89%) |
Aug 31, 2015 | 11.84 | 11.84 | 11.50 | 11.57 | 129,225 | -0.11(-0.90%) |
Aug 28, 2015 | 11.55 | 13.75 | 11.41 | 11.68 | 141,049 | -46.21(-79.82%) |
Aug 27, 2015 | 56.57 | 57.89 | 56.09 | 57.89 | 56,400 | +0.29(+0.50%) |
Aug 26, 2015 | 56.48 | 57.62 | 55.01 | 57.60 | 54,650 | +0.43(+0.75%) |
Aug 25, 2015 | 57.24 | 57.75 | 56.60 | 57.17 | 44,867 | +0.01(+0.02%) |
Aug 24, 2015 | 54.99 | 57.75 | 54.44 | 57.16 | 76,764 | -0.73(-1.25%) |
Aug 21, 2015 | 58.76 | 58.95 | 57.50 | 57.88 | 34,526 | -1.70(-2.84%) |
Aug 20, 2015 | 60.50 | 60.52 | 59.54 | 59.58 | 30,754 | -0.66(-1.10%) |
Aug 19, 2015 | 60.53 | 60.89 | 59.84 | 60.24 | 38,855 | -2.01(-3.23%) |
Aug 18, 2015 | 62.40 | 62.65 | 61.76 | 62.25 | 24,491 | -0.23(-0.37%) |
Aug 17, 2015 | 62.74 | 63.21 | 61.77 | 62.48 | 286,050 | -0.88(-1.39%) |
Aug 14, 2015 | 63.00 | 63.36 | 62.92 | 63.36 | 7,959 | +0.55(+0.88%) |
Aug 13, 2015 | 62.66 | 62.96 | 62.32 | 62.81 | 34,154 | -0.73(-1.16%) |
Aug 12, 2015 | 62.32 | 63.55 | 62.32 | 63.55 | 16,945 | +0.90(+1.43%) |
Aug 11, 2015 | 63.04 | 63.04 | 62.37 | 62.65 | 53,922 | -0.83(-1.31%) |
Aug 10, 2015 | 62.60 | 63.53 | 62.60 | 63.48 | 41,429 | +0.94(+1.50%) |
Aug 07, 2015 | 62.33 | 62.70 | 62.25 | 62.54 | 13,886 | -1.07(-1.68%) |
Aug 06, 2015 | 64.00 | 64.00 | 63.44 | 63.61 | 19,702 | -0.41(-0.64%) |
Aug 05, 2015 | 63.51 | 64.63 | 63.18 | 64.02 | 117,043 | -0.14(-0.22%) |
Aug 04, 2015 | 64.07 | 64.78 | 64.07 | 64.16 | 79,202 | -1.24(-1.90%) |
Aug 03, 2015 | 65.01 | 65.61 | 64.94 | 65.40 | 25,131 | +3.18(+5.11%) |
Jul 31, 2015 | 59.10 | 62.44 | 59.09 | 62.22 | 57,798 | +3.94(+6.76%) |
Jul 30, 2015 | 58.60 | 58.60 | 58.16 | 58.28 | 44,968 | +0.89(+1.55%) |
Jul 29, 2015 | 57.81 | 57.81 | 56.92 | 57.39 | 8,516 | +0.02(+0.03%) |
Jul 28, 2015 | 57.02 | 57.55 | 57.00 | 57.37 | 20,237 | +1.77(+3.18%) |
Jul 27, 2015 | 56.19 | 56.19 | 55.60 | 55.60 | 8,924 | -1.00(-1.77%) |
Jul 24, 2015 | 57.80 | 57.80 | 56.60 | 56.60 | 80,817 | -1.43(-2.46%) |
Jul 23, 2015 | 58.53 | 58.70 | 57.97 | 58.03 | 45,177 | -1.18(-1.99%) |
Jul 22, 2015 | 58.91 | 59.32 | 58.91 | 59.21 | 25,200 | -0.16(-0.27%) |
Jul 21, 2015 | 59.88 | 59.88 | 59.23 | 59.37 | 42,394 | -1.54(-2.53%) |
Jul 20, 2015 | 61.42 | 61.42 | 60.83 | 60.91 | 12,457 | +0.15(+0.25%) |
Jul 17, 2015 | 60.96 | 60.99 | 60.76 | 60.76 | 107,496 | -0.05(-0.08%) |
Jul 16, 2015 | 61.04 | 61.10 | 60.76 | 60.81 | 111,000 | -0.03(-0.05%) |
Jul 15, 2015 | 60.82 | 61.04 | 60.50 | 60.84 | 32,310 | +0.23(+0.38%) |
Jul 14, 2015 | 60.54 | 60.95 | 60.40 | 60.61 | 19,556 | +0.59(+0.98%) |
Jul 13, 2015 | 59.95 | 60.51 | 59.90 | 60.02 | 34,415 | +0.39(+0.65%) |
Jul 10, 2015 | 59.62 | 59.63 | 59.10 | 59.63 | 41,374 | +1.93(+3.35%) |
Jul 09, 2015 | 57.83 | 58.12 | 57.61 | 57.70 | 61,760 | -0.26(-0.45%) |
Jul 08, 2015 | 58.85 | 58.88 | 57.96 | 57.96 | 59,072 | -1.30(-2.19%) |
Jul 07, 2015 | 59.65 | 59.70 | 58.50 | 59.26 | 145,064 | -3.33(-5.32%) |
Jul 06, 2015 | 63.51 | 63.51 | 62.15 | 62.59 | 33,388 | -5.83(-8.52%) |
Jul 02, 2015 | 68.42 | 68.42 | 68.42 | 0 | -0.57(-0.83%) | |
Jul 01, 2015 | 69.34 | 69.66 | 68.99 | 68.99 | 7,151 | +0.37(+0.54%) |
Jun 30, 2015 | 69.70 | 69.72 | 68.24 | 68.62 | 15,532 | -0.94(-1.34%) |
Jun 29, 2015 | 70.71 | 70.71 | 69.51 | 69.56 | 13,817 | -1.24(-1.76%) |
Jun 26, 2015 | 70.60 | 70.85 | 70.51 | 70.80 | 8,194 | -0.18(-0.25%) |
Jun 25, 2015 | 71.29 | 71.29 | 70.90 | 70.98 | 4,623 | -0.12(-0.17%) |
Jun 24, 2015 | 72.59 | 72.59 | 71.06 | 71.10 | 14,933 | -0.74(-1.03%) |
Jun 23, 2015 | 71.98 | 72.10 | 71.59 | 71.84 | 5,322 | -0.26(-0.36%) |
Jun 22, 2015 | 72.22 | 72.45 | 72.00 | 72.10 | 4,226 | +0.05(+0.07%) |
Jun 19, 2015 | 72.00 | 72.19 | 71.81 | 72.05 | 5,252 | -0.20(-0.28%) |
Jun 18, 2015 | 72.18 | 72.31 | 72.00 | 72.25 | 14,679 | -0.24(-0.33%) |
Jun 17, 2015 | 73.02 | 73.02 | 71.89 | 72.49 | 8,390 | -1.13(-1.53%) |
Jun 16, 2015 | 73.03 | 73.87 | 73.03 | 73.62 | 3,862 | -0.20(-0.27%) |
Jun 15, 2015 | 73.42 | 73.82 | 73.42 | 73.82 | 3,417 | -1.75(-2.32%) |
Jun 12, 2015 | 74.99 | 75.57 | 74.73 | 75.57 | 5,130 | -0.64(-0.83%) |
Jun 11, 2015 | 76.34 | 76.66 | 75.83 | 76.20 | 4,761 | -0.39(-0.50%) |
Jun 10, 2015 | 75.09 | 77.04 | 75.06 | 76.59 | 5,021 | +2.88(+3.91%) |
Jun 09, 2015 | 73.90 | 74.00 | 73.02 | 73.71 | 95,036 | -0.21(-0.28%) |
Jun 08, 2015 | 73.70 | 74.80 | 73.70 | 73.92 | 313,891 | -0.11(-0.15%) |
Jun 05, 2015 | 73.82 | 74.36 | 73.80 | 74.03 | 7,810 | -0.33(-0.44%) |
Jun 04, 2015 | 74.94 | 74.94 | 74.32 | 74.36 | 2,606 | -1.34(-1.78%) |
Jun 03, 2015 | 75.88 | 76.17 | 75.34 | 75.70 | 19,069 | -0.09(-0.12%) |
Jun 02, 2015 | 75.60 | 75.85 | 75.52 | 75.79 | 3,150 | -0.20(-0.26%) |
Jun 01, 2015 | 77.09 | 77.09 | 75.49 | 75.99 | 5,356 | -0.46(-0.60%) |
May 29, 2015 | 77.48 | 77.48 | 75.98 | 76.45 | 5,017 | -1.22(-1.56%) |
May 28, 2015 | 77.57 | 78.00 | 77.52 | 77.67 | 2,731 | -0.30(-0.39%) |
May 27, 2015 | 78.00 | 78.17 | 77.84 | 77.97 | 5,496 | +0.50(+0.65%) |
May 26, 2015 | 78.49 | 78.49 | 77.22 | 77.47 | 8,784 | -1.67(-2.11%) |
May 22, 2015 | 79.14 | 79.14 | 79.14 | 0 | -0.05(-0.06%) | |
May 21, 2015 | 78.65 | 79.22 | 78.65 | 79.19 | 53,651 | +0.86(+1.10%) |
May 20, 2015 | 78.08 | 77.89 | 78.33 | 25,054 | +0.25(+0.31%) | |
May 19, 2015 | 78.45 | 78.47 | 78.08 | 78.08 | 12,135 | -1.07(-1.35%) |
May 18, 2015 | 79.10 | 79.41 | 78.88 | 79.15 | 20,369 | -0.84(-1.05%) |
May 15, 2015 | 80.30 | 80.30 | 79.50 | 79.99 | 39,036 | -0.38(-0.47%) |
May 14, 2015 | 79.86 | 80.61 | 79.78 | 80.37 | 18,754 | +0.28(+0.35%) |
May 13, 2015 | 79.04 | 80.09 | 78.57 | 80.09 | 18,875 | +1.38(+1.75%) |
May 12, 2015 | 78.78 | 78.86 | 78.40 | 78.71 | 4,215 | -0.91(-1.14%) |
May 11, 2015 | 79.19 | 80.44 | 79.09 | 79.62 | 36,211 | +0.07(+0.09%) |
May 08, 2015 | 79.48 | 80.07 | 79.43 | 79.55 | 7,136 | +1.58(+2.03%) |
May 07, 2015 | 77.08 | 77.99 | 76.66 | 77.97 | 36,199 | -0.03(-0.04%) |
May 06, 2015 | 78.23 | 78.24 | 77.41 | 78.00 | 31,848 | -0.42(-0.54%) |
May 05, 2015 | 79.61 | 79.72 | 78.39 | 78.42 | 48,137 | -1.59(-1.99%) |
May 04, 2015 | 79.74 | 80.01 | 79.44 | 80.01 | 15,715 | +0.75(+0.95%) |
May 01, 2015 | 78.93 | 79.28 | 78.62 | 79.26 | 10,029 | -0.65(-0.81%) |
Apr 30, 2015 | 79.89 | 80.48 | 79.66 | 79.91 | 22,155 | +0.46(+0.58%) |
Apr 29, 2015 | 80.17 | 80.17 | 79.34 | 79.45 | 6,574 | -0.22(-0.28%) |
Apr 28, 2015 | 79.33 | 79.73 | 79.22 | 79.67 | 6,574 | +0.06(+0.08%) |
Apr 27, 2015 | 80.14 | 80.15 | 79.61 | 79.61 | 22,659 | +0.03(+0.04%) |
Apr 24, 2015 | 79.34 | 79.70 | 79.34 | 79.58 | 6,889 | +1.52(+1.95%) |
Apr 23, 2015 | 78.11 | 78.42 | 77.64 | 78.06 | 8,913 | +0.06(+0.08%) |
Apr 22, 2015 | 77.81 | 78.09 | 76.90 | 78.00 | 27,348 | +2.95(+3.93%) |
Apr 21, 2015 | 75.00 | 75.30 | 74.95 | 75.05 | 17,249 | +1.93(+2.64%) |
Apr 20, 2015 | 73.52 | 73.52 | 72.90 | 73.12 | 12,176 | -0.45(-0.61%) |
Apr 17, 2015 | 73.45 | 73.71 | 73.06 | 73.57 | 28,080 | +0.36(+0.49%) |
Apr 16, 2015 | 73.25 | 73.49 | 72.58 | 73.21 | 21,606 | -0.04(-0.05%) |
Apr 15, 2015 | 72.68 | 73.46 | 72.48 | 73.25 | 139,030 | +1.16(+1.61%) |
Apr 14, 2015 | 71.69 | 72.19 | 71.67 | 72.09 | 42,229 | +1.37(+1.94%) |
Apr 13, 2015 | 70.63 | 71.06 | 70.63 | 70.72 | 18,937 | -0.58(-0.81%) |
Apr 10, 2015 | 71.10 | 71.47 | 70.94 | 71.30 | 13,266 | +1.45(+2.08%) |
Apr 09, 2015 | 69.86 | 69.95 | 69.50 | 69.85 | 117,791 | -0.62(-0.88%) |
Apr 08, 2015 | 71.00 | 71.00 | 70.10 | 70.47 | 14,925 | +0.11(+0.16%) |
Apr 07, 2015 | 70.73 | 70.83 | 70.30 | 70.36 | 9,026 | +0.11(+0.16%) |
Apr 06, 2015 | 70.03 | 71.02 | 70.03 | 70.25 | 11,302 | +0.22(+0.31%) |
Apr 02, 2015 | 70.03 | 70.03 | 70.03 | 0 | -0.52(-0.73%) | |
Apr 01, 2015 | 70.57 | 71.00 | 70.15 | 70.55 | 11,236 | -0.05(-0.08%) |
Mar 31, 2015 | 70.59 | 71.23 | 70.38 | 70.60 | 41,008 | -0.84(-1.18%) |
Mar 30, 2015 | 70.96 | 71.57 | 70.96 | 71.44 | 4,221 | +0.75(+1.06%) |
Mar 27, 2015 | 71.46 | 71.46 | 70.25 | 70.69 | 22,767 | -0.52(-0.73%) |
Mar 26, 2015 | 71.58 | 71.58 | 71.06 | 71.21 | 12,916 | -1.48(-2.04%) |
Mar 25, 2015 | 73.55 | 73.55 | 72.59 | 72.69 | 14,565 | -0.62(-0.85%) |
Mar 24, 2015 | 73.75 | 74.07 | 72.95 | 73.31 | 39,382 | -0.44(-0.60%) |
Mar 23, 2015 | 73.83 | 73.84 | 73.30 | 73.75 | 14,252 | +0.23(+0.31%) |
Mar 20, 2015 | 73.18 | 73.97 | 73.06 | 73.52 | 79,224 | +1.15(+1.59%) |
Mar 19, 2015 | 72.88 | 72.91 | 72.05 | 72.37 | 12,940 | -1.39(-1.88%) |
Mar 18, 2015 | 72.13 | 73.76 | 71.93 | 73.76 | 44,131 | +2.29(+3.20%) |
Mar 17, 2015 | 71.93 | 71.93 | 70.83 | 71.47 | 252,647 | -0.82(-1.13%) |
Mar 16, 2015 | 71.42 | 72.33 | 71.25 | 72.29 | 199,471 | +0.71(+0.99%) |
Mar 13, 2015 | 71.46 | 71.58 | 70.96 | 71.58 | 24,011 | -0.91(-1.26%) |
Mar 12, 2015 | 72.73 | 72.73 | 72.17 | 72.49 | 99,100 | -0.12(-0.17%) |
Mar 11, 2015 | 73.00 | 73.04 | 72.61 | 72.61 | 17,416 | -0.56(-0.77%) |
Mar 10, 2015 | 74.17 | 74.27 | 73.17 | 73.17 | 37,018 | -1.94(-2.58%) |
Mar 09, 2015 | 74.94 | 75.54 | 74.92 | 75.11 | 34,000 | +0.97(+1.31%) |
Mar 06, 2015 | 74.54 | 74.69 | 73.98 | 74.14 | 140,129 | -0.69(-0.92%) |
Mar 05, 2015 | 74.01 | 75.10 | 73.88 | 74.83 | 427,721 | +2.27(+3.12%) |
Mar 04, 2015 | 72.83 | 72.19 | 72.56 | 103,729 | +0.37(+0.51%) | |
Mar 03, 2015 | 72.42 | 72.18 | 72.19 | 5,826 | +0.41(+0.58%) |