Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 74.60 | 78.00 | 73.20 | 77.80 | 19,229 | +3.40(+4.57%) |
Sep 29, 2016 | 78.40 | 81.40 | 72.80 | 74.40 | 22,518 | -3.60(-4.62%) |
Sep 28, 2016 | 78.20 | 81.58 | 75.40 | 78.00 | 38,155 | +1.00(+1.30%) |
Sep 27, 2016 | 73.00 | 77.20 | 73.00 | 77.00 | 25,173 | +4.60(+6.35%) |
Sep 26, 2016 | 73.60 | 75.60 | 72.20 | 72.40 | 15,827 | -1.20(-1.63%) |
Sep 23, 2016 | 73.80 | 74.60 | 72.40 | 73.60 | 11,234 | +2.00(+2.79%) |
Sep 22, 2016 | 73.40 | 75.00 | 71.40 | 71.60 | 22,633 | -0.40(-0.56%) |
Sep 21, 2016 | 68.80 | 72.00 | 68.00 | 72.00 | 13,317 | +3.60(+5.26%) |
Sep 20, 2016 | 69.60 | 70.20 | 68.20 | 68.40 | 12,429 | -1.00(-1.44%) |
Sep 19, 2016 | 72.00 | 72.60 | 68.30 | 69.40 | 18,951 | -1.60(-2.25%) |
Sep 16, 2016 | 71.80 | 73.80 | 69.00 | 71.00 | 46,554 | -1.00(-1.39%) |
Sep 15, 2016 | 73.20 | 76.60 | 70.40 | 72.00 | 216,766 | +6.40(+9.76%) |
Sep 14, 2016 | 65.00 | 66.40 | 64.20 | 65.60 | 8,713 | +1.20(+1.86%) |
Sep 13, 2016 | 66.00 | 66.58 | 63.40 | 64.40 | 7,243 | -2.00(-3.01%) |
Sep 12, 2016 | 63.00 | 66.40 | 62.76 | 66.40 | 8,996 | +2.80(+4.40%) |
Sep 09, 2016 | 66.40 | 66.60 | 63.60 | 63.60 | 8,363 | -2.80(-4.22%) |
Sep 08, 2016 | 66.40 | 66.80 | 65.00 | 66.40 | 6,253 | +0.20(+0.30%) |
Sep 07, 2016 | 62.20 | 66.80 | 62.20 | 66.20 | 14,847 | +4.20(+6.77%) |
Sep 06, 2016 | 62.00 | 63.40 | 60.60 | 62.00 | 7,786 | +0.20(+0.32%) |
Sep 02, 2016 | 61.60 | 61.80 | 61.80 | 61.80 | 4,655 | +0.80(+1.31%) |
Sep 01, 2016 | 63.40 | 63.40 | 60.00 | 61.00 | 12,829 | -2.00(-3.17%) |
Aug 31, 2016 | 64.00 | 65.00 | 62.80 | 63.00 | 5,394 | -1.60(-2.48%) |
Aug 30, 2016 | 66.00 | 66.22 | 63.10 | 64.60 | 8,934 | -1.20(-1.82%) |
Aug 29, 2016 | 65.00 | 66.00 | 64.60 | 65.80 | 4,139 | +1.60(+2.49%) |
Aug 26, 2016 | 64.40 | 67.40 | 63.20 | 64.20 | 9,668 | -0.60(-0.93%) |
Aug 25, 2016 | 66.80 | 67.80 | 64.00 | 64.80 | 7,144 | -1.80(-2.70%) |
Aug 24, 2016 | 70.20 | 71.20 | 65.40 | 66.60 | 14,060 | -3.40(-4.86%) |
Aug 23, 2016 | 69.00 | 71.40 | 68.61 | 70.00 | 8,101 | +1.00(+1.45%) |
Aug 22, 2016 | 67.60 | 69.80 | 67.00 | 69.00 | 4,535 | +1.40(+2.07%) |
Aug 19, 2016 | 70.00 | 70.20 | 66.10 | 67.60 | 10,823 | -2.60(-3.70%) |
Aug 18, 2016 | 70.60 | 71.20 | 69.40 | 70.20 | 6,513 | -0.20(-0.28%) |
Aug 17, 2016 | 72.00 | 72.80 | 69.20 | 70.40 | 11,364 | -1.00(-1.40%) |
Aug 16, 2016 | 74.80 | 75.20 | 71.00 | 71.40 | 14,717 | -2.00(-2.72%) |
Aug 15, 2016 | 75.00 | 76.00 | 69.80 | 73.40 | 63,555 | -1.20(-1.61%) |
Aug 12, 2016 | 71.20 | 76.00 | 71.20 | 74.60 | 18,110 | +3.60(+5.07%) |
Aug 11, 2016 | 71.80 | 74.40 | 70.60 | 71.00 | 14,331 | -0.80(-1.11%) |
Aug 10, 2016 | 71.20 | 74.20 | 70.40 | 71.80 | 13,433 | +0.60(+0.84%) |
Aug 09, 2016 | 71.20 | 73.80 | 70.20 | 71.20 | 9,215 | -0.60(-0.84%) |
Aug 08, 2016 | 72.80 | 74.00 | 70.60 | 71.80 | 10,956 | +0.00(+0.00%) |
Aug 05, 2016 | 70.80 | 73.40 | 70.00 | 71.80 | 12,179 | +0.60(+0.84%) |
Aug 04, 2016 | 75.80 | 76.00 | 70.40 | 71.20 | 15,808 | -4.00(-5.32%) |
Aug 03, 2016 | 73.00 | 76.80 | 71.40 | 75.20 | 34,864 | +3.80(+5.32%) |
Aug 02, 2016 | 69.40 | 72.40 | 68.60 | 71.40 | 21,638 | +1.80(+2.59%) |
Aug 01, 2016 | 72.00 | 73.20 | 68.00 | 69.60 | 29,999 | -3.00(-4.13%) |
Jul 29, 2016 | 61.60 | 74.60 | 60.70 | 72.60 | 60,796 | +11.00(+17.86%) |
Jul 28, 2016 | 60.40 | 63.40 | 59.00 | 61.60 | 12,439 | +1.00(+1.65%) |
Jul 27, 2016 | 60.00 | 61.00 | 59.20 | 60.60 | 10,779 | +0.60(+1.00%) |
Jul 26, 2016 | 59.80 | 61.00 | 59.40 | 60.00 | 4,609 | +0.20(+0.33%) |
Jul 25, 2016 | 59.00 | 60.80 | 59.00 | 59.80 | 6,152 | +0.20(+0.34%) |
Jul 22, 2016 | 59.80 | 60.00 | 58.20 | 59.60 | 8,529 | +0.80(+1.36%) |
Jul 21, 2016 | 59.60 | 61.00 | 58.20 | 58.80 | 3,817 | -0.80(-1.34%) |
Jul 20, 2016 | 59.60 | 60.40 | 57.60 | 59.60 | 6,104 | +0.60(+1.02%) |
Jul 19, 2016 | 59.60 | 61.80 | 58.80 | 59.00 | 5,845 | -0.80(-1.34%) |
Jul 18, 2016 | 60.20 | 61.40 | 59.00 | 59.80 | 7,195 | -0.60(-0.99%) |
Jul 15, 2016 | 61.20 | 62.00 | 60.20 | 60.40 | 4,484 | -0.40(-0.66%) |
Jul 14, 2016 | 61.80 | 61.80 | 59.40 | 60.80 | 8,122 | +0.00(+0.00%) |
Jul 13, 2016 | 62.20 | 62.60 | 59.40 | 60.80 | 13,281 | -0.80(-1.30%) |
Jul 12, 2016 | 59.60 | 63.40 | 59.40 | 61.60 | 20,791 | +2.40(+4.05%) |
Jul 11, 2016 | 59.80 | 61.00 | 58.40 | 59.20 | 11,680 | -0.40(-0.67%) |
Jul 08, 2016 | 57.20 | 61.40 | 56.80 | 59.60 | 16,317 | +2.80(+4.93%) |
Jul 07, 2016 | 57.00 | 58.60 | 56.20 | 56.80 | 9,853 | +1.40(+2.53%) |
Jul 05, 2016 | 53.80 | 56.40 | 52.20 | 55.40 | 15,460 | +1.60(+2.97%) |
Jul 01, 2016 | 53.60 | 53.80 | 53.80 | 53.80 | 11,260 | +0.00(+0.00%) |
Jun 30, 2016 | 54.40 | 55.70 | 52.20 | 53.80 | 13,208 | -0.20(-0.37%) |
Jun 29, 2016 | 51.20 | 55.60 | 50.20 | 54.00 | 31,690 | +4.00(+8.00%) |
Jun 28, 2016 | 50.00 | 50.60 | 48.00 | 50.00 | 38,468 | +0.40(+0.81%) |
Jun 27, 2016 | 51.00 | 52.80 | 48.40 | 49.60 | 30,700 | -1.80(-3.50%) |
Jun 24, 2016 | 52.00 | 53.08 | 51.20 | 51.40 | 201,059 | -3.20(-5.86%) |
Jun 23, 2016 | 54.80 | 57.00 | 54.40 | 54.60 | 21,713 | +0.20(+0.37%) |
Jun 22, 2016 | 56.40 | 57.60 | 53.00 | 54.40 | 19,759 | -3.00(-5.23%) |
Jun 21, 2016 | 58.20 | 58.40 | 54.20 | 57.40 | 17,498 | +0.00(+0.00%) |
Jun 20, 2016 | 57.80 | 59.00 | 55.80 | 57.40 | 16,010 | +0.20(+0.35%) |
Jun 17, 2016 | 61.00 | 62.20 | 57.20 | 57.20 | 25,352 | -3.80(-6.23%) |
Jun 16, 2016 | 60.20 | 61.20 | 58.20 | 61.00 | 15,085 | +1.00(+1.67%) |
Jun 15, 2016 | 60.60 | 62.43 | 58.60 | 60.00 | 12,440 | -0.60(-0.99%) |
Jun 14, 2016 | 61.20 | 62.80 | 60.20 | 60.60 | 17,388 | -0.80(-1.30%) |
Jun 13, 2016 | 63.40 | 65.00 | 60.60 | 61.40 | 14,847 | -2.40(-3.76%) |
Jun 10, 2016 | 66.60 | 66.60 | 61.80 | 63.80 | 11,906 | -3.20(-4.78%) |
Jun 09, 2016 | 68.40 | 70.20 | 67.00 | 67.00 | 5,770 | -2.40(-3.46%) |
Jun 08, 2016 | 69.00 | 70.20 | 68.00 | 69.40 | 4,457 | +0.40(+0.58%) |
Jun 07, 2016 | 69.80 | 71.40 | 68.80 | 69.00 | 8,353 | -0.80(-1.15%) |
Jun 06, 2016 | 70.20 | 72.20 | 69.00 | 69.80 | 9,833 | -0.20(-0.29%) |
Jun 03, 2016 | 69.20 | 70.80 | 67.60 | 70.00 | 8,044 | +0.40(+0.57%) |
Jun 02, 2016 | 69.00 | 70.00 | 68.40 | 69.60 | 5,307 | +0.60(+0.87%) |
Jun 01, 2016 | 68.60 | 70.20 | 67.20 | 69.00 | 5,381 | -0.20(-0.29%) |
May 31, 2016 | 69.80 | 71.40 | 68.20 | 69.20 | 8,568 | -0.40(-0.57%) |
May 27, 2016 | 68.80 | 69.60 | 69.60 | 69.60 | 4,565 | +1.20(+1.75%) |
May 26, 2016 | 69.00 | 70.00 | 66.60 | 68.40 | 6,659 | +0.60(+0.88%) |
May 25, 2016 | 68.00 | 69.00 | 66.80 | 67.80 | 7,253 | +0.00(+0.00%) |
May 24, 2016 | 67.00 | 68.00 | 66.00 | 67.80 | 8,981 | +1.60(+2.42%) |
May 23, 2016 | 64.00 | 66.60 | 64.00 | 66.20 | 13,756 | +2.00(+3.12%) |
May 20, 2016 | 61.80 | 64.46 | 61.60 | 64.20 | 8,934 | +2.40(+3.88%) |
May 19, 2016 | 63.60 | 63.80 | 61.20 | 61.80 | 9,222 | -2.20(-3.44%) |
May 18, 2016 | 64.20 | 65.60 | 63.60 | 64.00 | 6,049 | -0.20(-0.31%) |
May 17, 2016 | 64.60 | 67.20 | 63.20 | 64.20 | 20,549 | +0.00(+0.00%) |
May 16, 2016 | 64.60 | 66.52 | 64.20 | 64.20 | 8,488 | +0.00(+0.00%) |
May 13, 2016 | 61.60 | 65.60 | 61.00 | 64.20 | 11,274 | +3.20(+5.25%) |
May 12, 2016 | 62.80 | 62.80 | 60.00 | 61.00 | 14,181 | -1.60(-2.56%) |
May 11, 2016 | 63.40 | 64.30 | 62.50 | 62.60 | 6,904 | -1.00(-1.57%) |
May 10, 2016 | 66.40 | 66.40 | 62.10 | 63.60 | 10,703 | -1.40(-2.15%) |
May 09, 2016 | 65.20 | 65.80 | 63.20 | 65.00 | 8,720 | +0.40(+0.62%) |
May 06, 2016 | 61.40 | 65.40 | 60.40 | 64.60 | 14,287 | +2.60(+4.19%) |
May 05, 2016 | 62.40 | 63.80 | 61.00 | 62.00 | 12,134 | -0.60(-0.96%) |
May 04, 2016 | 63.40 | 65.20 | 61.20 | 62.60 | 14,867 | -0.80(-1.26%) |
May 03, 2016 | 61.60 | 65.00 | 61.00 | 63.40 | 14,958 | -1.60(-2.46%) |
May 02, 2016 | 66.80 | 67.00 | 64.20 | 65.00 | 23,135 | -2.60(-3.85%) |
Apr 29, 2016 | 66.00 | 68.00 | 65.36 | 67.60 | 7,516 | +1.20(+1.81%) |
Apr 28, 2016 | 67.00 | 69.80 | 66.00 | 66.40 | 12,250 | -1.00(-1.48%) |
Apr 27, 2016 | 70.00 | 71.00 | 67.20 | 67.40 | 13,182 | -3.40(-4.80%) |
Apr 26, 2016 | 71.00 | 72.80 | 68.30 | 70.80 | 19,919 | +0.00(+0.00%) |
Apr 25, 2016 | 75.60 | 76.20 | 70.80 | 70.80 | 10,948 | -4.60(-6.10%) |
Apr 22, 2016 | 74.60 | 77.20 | 74.60 | 75.40 | 8,507 | +1.00(+1.34%) |
Apr 21, 2016 | 73.60 | 74.80 | 72.40 | 74.40 | 10,889 | +0.60(+0.81%) |
Apr 20, 2016 | 75.00 | 75.30 | 71.40 | 73.80 | 11,117 | -0.60(-0.81%) |
Apr 19, 2016 | 76.60 | 77.20 | 72.80 | 74.40 | 6,970 | -1.60(-2.11%) |
Apr 18, 2016 | 75.60 | 77.40 | 74.80 | 76.00 | 10,837 | -0.20(-0.26%) |
Apr 15, 2016 | 75.00 | 79.80 | 74.60 | 76.20 | 14,424 | +0.40(+0.53%) |
Apr 14, 2016 | 71.60 | 76.50 | 71.60 | 75.80 | 15,831 | +3.40(+4.70%) |
Apr 13, 2016 | 73.20 | 74.60 | 72.00 | 72.40 | 10,248 | -1.00(-1.36%) |
Apr 12, 2016 | 72.00 | 74.00 | 70.20 | 73.40 | 13,907 | +1.60(+2.23%) |
Apr 11, 2016 | 72.20 | 74.00 | 71.00 | 71.80 | 14,299 | -0.40(-0.55%) |
Apr 08, 2016 | 72.40 | 72.80 | 70.00 | 72.20 | 12,418 | +0.80(+1.12%) |
Apr 07, 2016 | 72.80 | 75.00 | 70.80 | 71.40 | 20,877 | -1.40(-1.92%) |
Apr 06, 2016 | 67.60 | 73.80 | 67.60 | 72.80 | 22,868 | +5.60(+8.33%) |
Apr 05, 2016 | 66.80 | 69.00 | 66.00 | 67.20 | 12,355 | -0.60(-0.88%) |
Apr 04, 2016 | 64.60 | 69.00 | 64.00 | 67.80 | 25,067 | +4.20(+6.60%) |
Apr 01, 2016 | 61.00 | 65.20 | 61.00 | 63.60 | 14,276 | +2.00(+3.25%) |
Mar 31, 2016 | 61.40 | 63.60 | 60.80 | 61.60 | 11,245 | +0.20(+0.33%) |
Mar 30, 2016 | 63.60 | 64.00 | 59.20 | 61.40 | 30,183 | -1.80(-2.85%) |
Mar 29, 2016 | 61.20 | 64.00 | 60.70 | 63.20 | 15,633 | +1.20(+1.94%) |
Mar 28, 2016 | 64.00 | 65.50 | 61.00 | 62.00 | 17,101 | -2.00(-3.12%) |
Mar 24, 2016 | 61.80 | 64.00 | 64.00 | 64.00 | 11,330 | +1.60(+2.56%) |
Mar 23, 2016 | 66.60 | 68.00 | 61.80 | 62.40 | 18,665 | -5.00(-7.42%) |
Mar 22, 2016 | 65.00 | 68.80 | 64.60 | 67.40 | 24,173 | +2.20(+3.37%) |
Mar 21, 2016 | 62.00 | 66.20 | 62.00 | 65.20 | 20,528 | +3.60(+5.84%) |
Mar 18, 2016 | 64.00 | 65.00 | 60.60 | 61.60 | 48,879 | -3.80(-5.81%) |
Mar 17, 2016 | 67.00 | 68.00 | 62.80 | 65.40 | 22,927 | -2.60(-3.82%) |
Mar 16, 2016 | 71.00 | 71.04 | 65.40 | 68.00 | 19,281 | -3.60(-5.03%) |
Mar 15, 2016 | 73.40 | 74.00 | 70.20 | 71.60 | 13,349 | -2.40(-3.24%) |
Mar 14, 2016 | 73.80 | 77.20 | 73.20 | 74.00 | 25,002 | +1.60(+2.21%) |
Mar 11, 2016 | 72.20 | 74.40 | 71.40 | 72.40 | 19,482 | +0.80(+1.12%) |
Mar 10, 2016 | 72.80 | 74.40 | 70.60 | 71.60 | 16,470 | -0.40(-0.56%) |
Mar 09, 2016 | 70.80 | 75.80 | 70.60 | 72.00 | 15,931 | +1.00(+1.41%) |
Mar 08, 2016 | 76.20 | 77.00 | 70.29 | 71.00 | 31,323 | -9.00(-11.25%) |
Mar 07, 2016 | 77.20 | 81.80 | 76.20 | 80.00 | 21,577 | +2.20(+2.83%) |
Mar 04, 2016 | 81.40 | 82.22 | 76.20 | 77.80 | 22,911 | -3.40(-4.19%) |
Mar 03, 2016 | 87.20 | 90.00 | 78.20 | 81.20 | 22,564 | -5.00(-5.80%) |
Mar 02, 2016 | 76.00 | 87.00 | 76.00 | 86.20 | 32,404 | +9.60(+12.53%) |
Mar 01, 2016 | 75.20 | 77.00 | 72.00 | 76.60 | 11,228 | +2.40(+3.23%) |
Feb 29, 2016 | 73.00 | 75.60 | 72.00 | 74.20 | 7,300 | +1.40(+1.92%) |
Feb 26, 2016 | 74.00 | 75.03 | 70.00 | 72.80 | 17,853 | -0.40(-0.55%) |
Feb 25, 2016 | 80.00 | 80.00 | 71.60 | 73.20 | 22,050 | -1.40(-1.88%) |
Feb 24, 2016 | 73.20 | 76.66 | 71.00 | 74.60 | 14,625 | +0.00(+0.00%) |
Feb 23, 2016 | 76.60 | 79.60 | 73.60 | 74.60 | 9,885 | -2.40(-3.12%) |
Feb 22, 2016 | 79.20 | 79.80 | 76.10 | 77.00 | 8,630 | -0.20(-0.26%) |
Feb 19, 2016 | 72.60 | 78.20 | 72.00 | 77.20 | 13,600 | +4.80(+6.63%) |
Feb 18, 2016 | 73.40 | 74.90 | 72.60 | 72.40 | 8,529 | -0.60(-0.82%) |
Feb 17, 2016 | 70.80 | 74.80 | 70.59 | 73.00 | 14,727 | +2.20(+3.11%) |
Feb 16, 2016 | 71.00 | 73.00 | 70.40 | 70.80 | 12,292 | +1.00(+1.43%) |
Feb 12, 2016 | 66.20 | 69.80 | 69.80 | 69.80 | 17,695 | +3.40(+5.12%) |
Feb 11, 2016 | 65.00 | 68.80 | 65.00 | 66.40 | 23,653 | -1.60(-2.35%) |
Feb 10, 2016 | 70.80 | 72.40 | 67.80 | 68.00 | 8,622 | -1.40(-2.02%) |
Feb 09, 2016 | 65.40 | 70.80 | 65.40 | 69.40 | 16,989 | +2.20(+3.27%) |
Feb 08, 2016 | 70.00 | 74.80 | 65.40 | 67.20 | 16,641 | -3.20(-4.55%) |
Feb 05, 2016 | 72.00 | 74.80 | 70.00 | 70.40 | 8,783 | -1.40(-1.95%) |
Feb 04, 2016 | 72.80 | 75.80 | 70.60 | 71.80 | 7,297 | -0.40(-0.55%) |
Feb 03, 2016 | 71.20 | 73.00 | 69.00 | 72.20 | 13,803 | +1.00(+1.40%) |
Feb 02, 2016 | 72.60 | 75.60 | 70.20 | 71.20 | 14,836 | -2.80(-3.78%) |
Feb 01, 2016 | 74.60 | 75.80 | 70.60 | 74.00 | 14,071 | +1.80(+2.49%) |
Jan 29, 2016 | 71.00 | 77.20 | 70.00 | 72.20 | 22,248 | +2.20(+3.14%) |
Jan 28, 2016 | 71.60 | 72.60 | 69.00 | 70.00 | 30,608 | +0.00(+0.00%) |
Jan 27, 2016 | 74.40 | 76.40 | 70.00 | 70.00 | 39,969 | -3.80(-5.15%) |
Jan 26, 2016 | 63.40 | 76.80 | 60.40 | 73.80 | 77,327 | +11.20(+17.89%) |
Jan 25, 2016 | 60.20 | 64.00 | 60.20 | 62.60 | 11,895 | +1.00(+1.62%) |
Jan 22, 2016 | 60.60 | 64.60 | 60.00 | 61.60 | 23,365 | +2.00(+3.36%) |
Jan 21, 2016 | 56.60 | 64.00 | 54.80 | 59.60 | 23,325 | +4.20(+7.58%) |
Jan 20, 2016 | 55.00 | 58.20 | 51.80 | 55.40 | 29,793 | -0.80(-1.42%) |
Jan 19, 2016 | 64.00 | 65.20 | 54.20 | 56.20 | 25,502 | -7.40(-11.64%) |
Jan 15, 2016 | 58.00 | 63.60 | 63.60 | 63.60 | 35,510 | +3.80(+6.35%) |
Jan 14, 2016 | 60.60 | 63.00 | 56.64 | 59.80 | 24,265 | +0.20(+0.34%) |
Jan 13, 2016 | 65.00 | 65.80 | 58.00 | 59.60 | 22,033 | -4.60(-7.17%) |
Jan 12, 2016 | 64.20 | 67.00 | 62.30 | 64.20 | 21,000 | +1.40(+2.23%) |
Jan 11, 2016 | 70.00 | 70.60 | 62.20 | 62.80 | 23,548 | -6.00(-8.72%) |
Jan 08, 2016 | 70.60 | 74.00 | 68.00 | 68.80 | 30,661 | +0.80(+1.18%) |
Jan 07, 2016 | 71.80 | 72.40 | 66.00 | 68.00 | 30,114 | -5.80(-7.86%) |
Jan 06, 2016 | 76.60 | 77.89 | 72.20 | 73.80 | 19,083 | -2.60(-3.40%) |
Jan 05, 2016 | 76.20 | 80.60 | 75.20 | 76.40 | 17,224 | +0.50(+0.66%) |
Jan 04, 2016 | 76.20 | 77.40 | 74.40 | 75.90 | 17,358 | -1.10(-1.43%) |
Dec 31, 2015 | 77.60 | 77.00 | 77.00 | 77.00 | 15,705 | -1.60(-2.04%) |
Dec 30, 2015 | 75.20 | 79.00 | 73.00 | 78.60 | 49,003 | +2.80(+3.69%) |
Dec 29, 2015 | 77.40 | 77.40 | 75.00 | 75.80 | 31,313 | -0.80(-1.04%) |
Dec 28, 2015 | 81.80 | 82.00 | 76.20 | 76.60 | 30,732 | -4.80(-5.90%) |
Dec 24, 2015 | 83.20 | 81.40 | 81.40 | 81.40 | 11,155 | -2.60(-3.10%) |
Dec 23, 2015 | 81.80 | 86.40 | 81.80 | 84.00 | 12,916 | +2.40(+2.94%) |
Dec 22, 2015 | 86.60 | 86.60 | 80.00 | 81.60 | 14,766 | -5.20(-5.99%) |
Dec 21, 2015 | 90.80 | 93.40 | 86.20 | 86.80 | 19,811 | -3.00(-3.34%) |
Dec 18, 2015 | 83.20 | 91.00 | 80.40 | 89.80 | 97,373 | +6.20(+7.42%) |
Dec 17, 2015 | 79.20 | 84.40 | 77.00 | 83.60 | 29,562 | +4.40(+5.56%) |
Dec 16, 2015 | 78.40 | 80.00 | 75.80 | 79.20 | 26,903 | +1.20(+1.54%) |
Dec 15, 2015 | 74.80 | 80.60 | 74.80 | 78.00 | 26,259 | +3.80(+5.12%) |
Dec 14, 2015 | 92.00 | 92.20 | 74.40 | 74.20 | 55,984 | -19.00(-20.39%) |
Dec 11, 2015 | 93.60 | 94.60 | 92.10 | 93.20 | 9,527 | -1.40(-1.48%) |
Dec 10, 2015 | 94.40 | 96.80 | 93.20 | 94.60 | 16,706 | -0.20(-0.21%) |
Dec 09, 2015 | 94.60 | 97.20 | 93.42 | 94.80 | 10,388 | +0.20(+0.21%) |
Dec 08, 2015 | 91.00 | 96.00 | 90.60 | 94.60 | 20,906 | +1.80(+1.94%) |
Dec 07, 2015 | 99.20 | 100.20 | 91.60 | 92.80 | 17,740 | -6.80(-6.83%) |
Dec 04, 2015 | 96.60 | 100.00 | 91.60 | 99.60 | 36,715 | +2.60(+2.68%) |
Dec 03, 2015 | 98.40 | 101.80 | 96.00 | 97.00 | 18,347 | -1.60(-1.62%) |
Dec 02, 2015 | 106.80 | 106.80 | 98.00 | 98.60 | 41,926 | -9.40(-8.70%) |
Dec 01, 2015 | 114.60 | 116.02 | 103.00 | 108.00 | 30,835 | -6.40(-5.59%) |
Nov 30, 2015 | 112.40 | 117.00 | 110.80 | 114.40 | 31,191 | +2.00(+1.78%) |
Nov 27, 2015 | 113.00 | 115.00 | 110.20 | 112.40 | 8,391 | +0.00(+0.00%) |
Nov 25, 2015 | 112.60 | 112.40 | 112.40 | 112.40 | 27,905 | -0.60(-0.53%) |
Nov 24, 2015 | 113.80 | 117.60 | 110.80 | 113.00 | 14,554 | -2.20(-1.91%) |
Nov 23, 2015 | 107.20 | 117.60 | 107.00 | 115.20 | 31,510 | +7.60(+7.06%) |
Nov 20, 2015 | 106.80 | 109.60 | 103.00 | 107.60 | 18,401 | +0.80(+0.75%) |
Nov 19, 2015 | 106.20 | 108.20 | 98.20 | 106.80 | 34,021 | +1.80(+1.71%) |
Nov 18, 2015 | 107.20 | 109.60 | 101.20 | 105.00 | 29,007 | -1.00(-0.94%) |
Nov 17, 2015 | 106.00 | 111.80 | 104.20 | 106.00 | 39,001 | +1.60(+1.53%) |
Nov 16, 2015 | 101.40 | 106.80 | 99.20 | 104.40 | 28,370 | +2.20(+2.15%) |
Nov 13, 2015 | 97.20 | 104.00 | 95.60 | 102.20 | 45,952 | +4.40(+4.50%) |
Nov 12, 2015 | 93.40 | 98.00 | 90.20 | 97.80 | 18,416 | +4.00(+4.26%) |
Nov 11, 2015 | 96.40 | 97.60 | 93.40 | 93.80 | 10,884 | -1.80(-1.88%) |
Nov 10, 2015 | 95.40 | 97.90 | 93.10 | 95.60 | 15,977 | -1.60(-1.65%) |
Nov 09, 2015 | 91.40 | 99.00 | 91.20 | 97.20 | 25,880 | +5.20(+5.65%) |
Nov 06, 2015 | 90.80 | 95.00 | 87.00 | 92.00 | 33,451 | +1.00(+1.10%) |
Nov 05, 2015 | 97.00 | 102.60 | 90.60 | 91.00 | 50,256 | -5.80(-5.99%) |
Nov 04, 2015 | 92.00 | 98.70 | 91.15 | 96.80 | 47,270 | +6.40(+7.08%) |
Nov 03, 2015 | 87.60 | 91.80 | 85.00 | 90.40 | 37,648 | +2.80(+3.20%) |
Nov 02, 2015 | 79.00 | 88.60 | 78.60 | 87.60 | 78,370 | +8.80(+11.17%) |
Oct 30, 2015 | 76.40 | 80.00 | 72.20 | 78.80 | 182,160 | +11.80(+17.61%) |
Oct 29, 2015 | 68.80 | 70.58 | 66.60 | 67.00 | 15,086 | -2.40(-3.46%) |
Oct 28, 2015 | 66.20 | 69.80 | 63.20 | 69.40 | 9,825 | +3.60(+5.47%) |
Oct 27, 2015 | 66.00 | 66.60 | 63.00 | 65.80 | 17,900 | -0.20(-0.30%) |
Oct 26, 2015 | 67.00 | 67.88 | 64.60 | 66.00 | 13,442 | -0.80(-1.20%) |
Oct 23, 2015 | 66.80 | 69.00 | 65.37 | 66.80 | 12,401 | +1.60(+2.45%) |
Oct 22, 2015 | 66.40 | 68.12 | 63.20 | 65.20 | 10,062 | -1.00(-1.51%) |
Oct 21, 2015 | 69.20 | 69.60 | 64.60 | 66.20 | 14,399 | -2.40(-3.50%) |
Oct 20, 2015 | 73.00 | 74.60 | 68.20 | 68.60 | 14,746 | -4.40(-6.03%) |
Oct 19, 2015 | 74.80 | 76.96 | 70.00 | 73.00 | 11,687 | -1.40(-1.88%) |
Oct 16, 2015 | 75.40 | 76.80 | 71.80 | 74.40 | 12,210 | +0.00(+0.00%) |
Oct 15, 2015 | 71.40 | 75.00 | 70.90 | 74.40 | 15,419 | +4.20(+5.98%) |
Oct 14, 2015 | 70.00 | 72.60 | 69.20 | 70.20 | 11,854 | +0.20(+0.29%) |
Oct 13, 2015 | 71.60 | 74.40 | 67.20 | 70.00 | 11,982 | -2.60(-3.58%) |
Oct 12, 2015 | 74.00 | 74.00 | 70.80 | 72.60 | 7,939 | -0.20(-0.27%) |
Oct 09, 2015 | 70.20 | 73.80 | 70.10 | 72.80 | 15,450 | +3.40(+4.90%) |
Oct 08, 2015 | 72.00 | 74.00 | 68.40 | 69.40 | 15,399 | -4.00(-5.45%) |
Oct 07, 2015 | 69.40 | 74.20 | 68.13 | 73.40 | 16,717 | +3.80(+5.46%) |
Oct 06, 2015 | 67.00 | 72.60 | 65.00 | 69.60 | 27,260 | +2.80(+4.19%) |
Oct 05, 2015 | 69.00 | 69.65 | 66.00 | 66.80 | 13,994 | -0.60(-0.89%) |
Oct 02, 2015 | 61.20 | 67.80 | 60.63 | 67.40 | 13,320 | +5.60(+9.06%) |