Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2015 | 62.00 | 62.20 | 59.40 | 61.80 | 14,951 | +0.80(+1.31%) |
Sep 30, 2015 | 61.60 | 63.80 | 59.00 | 61.00 | 21,209 | +1.00(+1.67%) |
Sep 29, 2015 | 62.00 | 64.60 | 58.60 | 60.00 | 29,812 | -2.20(-3.54%) |
Sep 28, 2015 | 65.20 | 70.00 | 62.00 | 62.20 | 27,366 | -5.80(-8.53%) |
Sep 25, 2015 | 76.80 | 77.00 | 66.00 | 68.00 | 41,517 | -8.00(-10.53%) |
Sep 24, 2015 | 77.00 | 77.70 | 74.40 | 76.00 | 22,765 | -2.40(-3.06%) |
Sep 23, 2015 | 78.20 | 79.80 | 77.00 | 78.40 | 20,218 | +0.40(+0.51%) |
Sep 22, 2015 | 81.20 | 81.20 | 76.20 | 78.00 | 40,285 | +0.20(+0.26%) |
Sep 21, 2015 | 85.00 | 85.00 | 76.84 | 77.80 | 43,120 | -1.60(-2.02%) |
Sep 18, 2015 | 78.40 | 79.40 | 77.80 | 79.40 | 24,450 | +0.40(+0.51%) |
Sep 17, 2015 | 77.20 | 79.60 | 76.60 | 79.00 | 18,582 | +1.20(+1.54%) |
Sep 16, 2015 | 77.00 | 79.20 | 76.00 | 77.80 | 22,030 | +0.80(+1.04%) |
Sep 15, 2015 | 79.60 | 79.60 | 76.40 | 77.00 | 9,184 | -1.80(-2.28%) |
Sep 14, 2015 | 77.00 | 79.80 | 76.20 | 78.80 | 15,779 | +1.80(+2.34%) |
Sep 11, 2015 | 78.80 | 78.80 | 76.40 | 77.00 | 25,466 | -2.20(-2.78%) |
Sep 10, 2015 | 78.00 | 82.20 | 78.00 | 79.20 | 27,535 | +0.60(+0.76%) |
Sep 09, 2015 | 94.40 | 96.60 | 77.90 | 78.60 | 208,774 | -3.20(-3.91%) |
Sep 08, 2015 | 80.40 | 82.80 | 79.10 | 81.80 | 45,763 | -4.00(-4.66%) |
Sep 04, 2015 | 81.80 | 85.80 | 85.80 | 85.80 | 13,010 | +3.40(+4.13%) |
Sep 03, 2015 | 90.00 | 90.00 | 82.00 | 82.40 | 28,338 | -7.20(-8.04%) |
Sep 02, 2015 | 88.00 | 90.80 | 86.80 | 89.60 | 25,665 | +2.20(+2.52%) |
Sep 01, 2015 | 86.00 | 87.80 | 84.80 | 87.40 | 18,848 | +1.80(+2.10%) |
Aug 31, 2015 | 85.00 | 88.60 | 84.60 | 85.60 | 16,408 | +0.80(+0.94%) |
Aug 28, 2015 | 85.20 | 88.20 | 84.40 | 84.80 | 26,274 | -1.40(-1.62%) |
Aug 27, 2015 | 85.40 | 87.20 | 83.40 | 86.20 | 16,037 | +2.00(+2.38%) |
Aug 26, 2015 | 82.20 | 84.40 | 79.00 | 84.20 | 16,614 | +3.80(+4.73%) |
Aug 25, 2015 | 80.00 | 83.60 | 77.00 | 80.40 | 24,128 | +3.80(+4.96%) |
Aug 24, 2015 | 72.60 | 81.00 | 72.00 | 76.60 | 21,216 | -4.40(-5.43%) |
Aug 21, 2015 | 82.20 | 83.00 | 78.79 | 81.00 | 28,327 | -1.40(-1.70%) |
Aug 20, 2015 | 85.00 | 88.20 | 81.30 | 82.40 | 22,648 | -2.60(-3.06%) |
Aug 19, 2015 | 87.00 | 88.00 | 83.00 | 85.00 | 18,816 | -2.00(-2.30%) |
Aug 18, 2015 | 88.00 | 89.80 | 86.60 | 87.00 | 9,320 | -1.60(-1.81%) |
Aug 17, 2015 | 89.80 | 91.00 | 87.60 | 88.60 | 16,496 | -0.80(-0.89%) |
Aug 14, 2015 | 88.20 | 90.00 | 86.60 | 89.40 | 6,266 | +1.80(+2.05%) |
Aug 13, 2015 | 91.00 | 91.20 | 86.80 | 87.60 | 15,878 | -3.40(-3.74%) |
Aug 12, 2015 | 87.60 | 91.40 | 86.00 | 91.00 | 16,578 | +1.80(+2.02%) |
Aug 11, 2015 | 90.00 | 91.80 | 87.80 | 89.20 | 12,431 | -1.40(-1.55%) |
Aug 10, 2015 | 90.20 | 92.60 | 89.60 | 90.60 | 21,728 | +0.60(+0.67%) |
Aug 07, 2015 | 87.60 | 90.20 | 84.60 | 90.00 | 26,228 | +2.60(+2.97%) |
Aug 06, 2015 | 94.60 | 94.72 | 87.00 | 87.40 | 35,173 | -6.60(-7.02%) |
Aug 05, 2015 | 90.00 | 96.00 | 87.60 | 94.00 | 39,392 | +5.00(+5.62%) |
Aug 04, 2015 | 81.00 | 91.90 | 81.00 | 89.00 | 49,498 | +8.00(+9.88%) |
Aug 03, 2015 | 82.40 | 83.86 | 80.20 | 81.00 | 17,817 | -1.40(-1.70%) |
Jul 31, 2015 | 82.80 | 84.00 | 80.85 | 82.40 | 10,571 | +0.00(+0.00%) |
Jul 30, 2015 | 80.40 | 83.60 | 80.20 | 82.40 | 27,492 | +2.20(+2.74%) |
Jul 29, 2015 | 80.00 | 81.20 | 80.00 | 80.20 | 15,621 | +0.20(+0.25%) |
Jul 28, 2015 | 81.80 | 82.20 | 79.40 | 80.00 | 23,313 | -1.60(-1.96%) |
Jul 27, 2015 | 87.00 | 87.25 | 80.00 | 81.60 | 28,586 | -6.80(-7.69%) |
Jul 24, 2015 | 98.00 | 102.00 | 84.60 | 88.40 | 100,834 | +0.00(+0.00%) |
Jul 23, 2015 | 85.40 | 90.00 | 85.40 | 88.40 | 29,010 | +3.40(+4.00%) |
Jul 22, 2015 | 83.00 | 85.80 | 81.40 | 85.00 | 13,202 | +1.00(+1.19%) |
Jul 21, 2015 | 84.20 | 85.00 | 82.20 | 84.00 | 11,590 | +0.00(+0.00%) |
Jul 20, 2015 | 85.00 | 86.00 | 82.40 | 84.00 | 19,221 | -1.00(-1.18%) |
Jul 17, 2015 | 82.40 | 85.40 | 82.40 | 85.00 | 17,528 | +2.80(+3.41%) |
Jul 16, 2015 | 84.80 | 85.20 | 81.40 | 82.20 | 23,797 | -2.20(-2.61%) |
Jul 15, 2015 | 88.80 | 89.80 | 83.80 | 84.40 | 16,092 | -3.20(-3.65%) |
Jul 14, 2015 | 82.00 | 88.40 | 82.00 | 87.60 | 21,994 | +5.20(+6.31%) |
Jul 13, 2015 | 85.00 | 89.20 | 81.80 | 82.40 | 34,928 | -1.60(-1.90%) |
Jul 10, 2015 | 86.20 | 86.60 | 84.00 | 84.00 | 20,043 | +0.40(+0.48%) |
Jul 09, 2015 | 82.00 | 84.60 | 81.20 | 83.60 | 19,352 | +2.60(+3.21%) |
Jul 08, 2015 | 80.00 | 81.20 | 79.20 | 81.00 | 26,988 | -0.20(-0.25%) |
Jul 07, 2015 | 81.20 | 81.80 | 79.80 | 81.20 | 10,576 | -0.20(-0.25%) |
Jul 06, 2015 | 82.00 | 83.80 | 79.80 | 81.40 | 13,392 | -1.40(-1.69%) |
Jul 02, 2015 | 85.60 | 82.80 | 82.80 | 82.80 | 20,215 | +0.60(+0.73%) |
Jul 01, 2015 | 85.60 | 87.82 | 81.80 | 82.20 | 16,814 | -2.60(-3.07%) |
Jun 30, 2015 | 80.20 | 86.00 | 80.20 | 84.80 | 23,106 | +4.80(+6.00%) |
Jun 29, 2015 | 80.00 | 83.00 | 79.00 | 80.00 | 34,333 | -1.00(-1.23%) |
Jun 26, 2015 | 81.20 | 83.10 | 79.40 | 81.00 | 195,912 | -0.60(-0.74%) |
Jun 25, 2015 | 80.00 | 82.60 | 80.00 | 81.60 | 23,446 | +1.60(+2.00%) |
Jun 24, 2015 | 80.60 | 81.80 | 79.40 | 80.00 | 17,055 | -1.60(-1.96%) |
Jun 23, 2015 | 81.00 | 82.20 | 79.20 | 81.60 | 22,093 | +0.40(+0.49%) |
Jun 22, 2015 | 80.80 | 82.40 | 79.20 | 81.20 | 21,597 | +0.40(+0.50%) |
Jun 19, 2015 | 83.20 | 83.60 | 80.00 | 80.80 | 21,950 | -2.00(-2.42%) |
Jun 18, 2015 | 80.40 | 84.20 | 80.20 | 82.80 | 26,392 | +2.60(+3.24%) |
Jun 17, 2015 | 82.20 | 82.40 | 79.00 | 80.20 | 22,647 | -1.40(-1.72%) |
Jun 16, 2015 | 81.40 | 82.60 | 80.00 | 81.60 | 16,814 | -0.20(-0.24%) |
Jun 15, 2015 | 80.00 | 82.60 | 79.20 | 81.80 | 18,604 | +1.00(+1.24%) |
Jun 12, 2015 | 82.40 | 82.60 | 80.20 | 80.80 | 14,353 | -1.50(-1.82%) |
Jun 11, 2015 | 83.40 | 85.68 | 81.20 | 82.30 | 44,283 | -0.50(-0.60%) |
Jun 10, 2015 | 83.60 | 86.40 | 81.70 | 82.80 | 28,730 | +1.40(+1.72%) |
Jun 09, 2015 | 83.40 | 85.00 | 80.20 | 81.40 | 17,497 | -2.60(-3.10%) |
Jun 08, 2015 | 83.80 | 86.40 | 82.40 | 84.00 | 14,305 | -0.40(-0.47%) |
Jun 05, 2015 | 87.40 | 87.80 | 81.20 | 84.40 | 31,308 | -3.00(-3.43%) |
Jun 04, 2015 | 83.20 | 88.40 | 83.00 | 87.40 | 43,453 | +4.40(+5.30%) |
Jun 03, 2015 | 73.00 | 86.40 | 73.00 | 83.00 | 62,003 | +9.60(+13.08%) |
Jun 02, 2015 | 72.00 | 74.15 | 71.40 | 73.40 | 15,933 | +0.80(+1.10%) |
Jun 01, 2015 | 70.20 | 73.80 | 70.20 | 72.60 | 26,079 | +2.60(+3.71%) |
May 29, 2015 | 69.00 | 71.00 | 68.80 | 70.00 | 27,637 | +1.00(+1.45%) |
May 28, 2015 | 69.00 | 69.60 | 68.40 | 69.00 | 9,918 | -0.60(-0.86%) |
May 27, 2015 | 69.00 | 70.00 | 67.80 | 69.60 | 10,930 | +1.00(+1.46%) |
May 26, 2015 | 70.00 | 70.74 | 67.80 | 68.60 | 17,912 | -0.80(-1.15%) |
May 22, 2015 | 68.60 | 69.40 | 69.40 | 69.40 | 27,690 | +0.40(+0.58%) |
May 21, 2015 | 68.60 | 70.00 | 66.60 | 69.00 | 30,234 | +0.80(+1.17%) |
May 20, 2015 | 71.80 | 72.80 | 65.20 | 68.20 | 63,784 | -1.00(-1.45%) |
May 19, 2015 | 64.00 | 69.40 | 61.40 | 69.20 | 46,179 | +6.40(+10.19%) |
May 18, 2015 | 63.60 | 63.60 | 61.80 | 62.80 | 15,482 | -0.40(-0.63%) |
May 15, 2015 | 66.00 | 66.00 | 62.20 | 63.20 | 31,548 | -1.80(-2.77%) |
May 14, 2015 | 71.00 | 71.60 | 64.60 | 65.00 | 129,089 | +4.80(+7.97%) |
May 13, 2015 | 60.40 | 61.20 | 59.20 | 60.20 | 21,593 | -0.20(-0.33%) |
May 12, 2015 | 62.40 | 64.20 | 60.20 | 60.40 | 31,155 | -1.80(-2.89%) |
May 11, 2015 | 65.20 | 66.00 | 62.20 | 62.20 | 29,989 | -2.60(-4.01%) |
May 08, 2015 | 64.00 | 66.40 | 63.00 | 64.80 | 27,457 | +3.00(+4.85%) |
May 07, 2015 | 62.80 | 63.60 | 61.40 | 61.80 | 26,345 | +0.20(+0.32%) |
May 06, 2015 | 61.00 | 63.00 | 60.40 | 61.60 | 28,940 | +0.90(+1.48%) |
May 05, 2015 | 60.20 | 67.40 | 59.20 | 60.70 | 144,632 | -23.30(-27.74%) |
May 04, 2015 | 81.00 | 85.60 | 81.00 | 84.00 | 24,965 | +3.40(+4.22%) |