Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.52 | 53.10 | 51.25 | 53.10 | 5,234 | +2.73(+5.42%) |
Jan 28, 2016 | 49.24 | 50.99 | 49.24 | 50.37 | 3,416 | -0.63(-1.24%) |
Jan 27, 2016 | 50.50 | 51.15 | 50.50 | 51.00 | 3,723 | +0.75(+1.49%) |
Jan 26, 2016 | 49.00 | 50.49 | 49.00 | 50.25 | 5,056 | +1.25(+2.55%) |
Jan 25, 2016 | 47.66 | 49.10 | 47.66 | 49.00 | 3,611 | +2.00(+4.26%) |
Jan 22, 2016 | 42.07 | 47.15 | 42.01 | 47.00 | 8,311 | +5.97(+14.55%) |
Jan 21, 2016 | 40.85 | 42.00 | 40.85 | 41.03 | 8,629 | -0.22(-0.53%) |
Jan 20, 2016 | 41.00 | 41.30 | 40.80 | 41.25 | 5,118 | -0.09(-0.22%) |
Jan 19, 2016 | 42.40 | 42.40 | 41.33 | 41.34 | 6,996 | -1.10(-2.59%) |
Jan 15, 2016 | 49.30 | 42.44 | 42.44 | 42.44 | 9,500 | -7.91(-15.71%) |
Jan 14, 2016 | 50.35 | 50.35 | 50.35 | 50.35 | 517 | -0.43(-0.85%) |
Jan 13, 2016 | 54.08 | 52.19 | 50.78 | 50.78 | 1,726 | -3.30(-6.10%) |
Jan 12, 2016 | 53.76 | 54.08 | 53.76 | 54.08 | 3,574 | -0.77(-1.40%) |
Jan 11, 2016 | 54.66 | 54.85 | 54.21 | 54.85 | 844 | +0.60(+1.11%) |
Jan 08, 2016 | 54.00 | 54.75 | 53.01 | 54.25 | 3,235 | +0.50(+0.93%) |
Jan 07, 2016 | 52.36 | 54.96 | 52.36 | 53.75 | 1,971 | -0.40(-0.74%) |
Jan 06, 2016 | 54.88 | 54.96 | 53.08 | 54.15 | 2,063 | +0.15(+0.28%) |
Jan 05, 2016 | 54.00 | 54.04 | 54.00 | 54.00 | 1,333 | +0.09(+0.17%) |
Jan 04, 2016 | 52.54 | 54.62 | 52.50 | 53.91 | 2,020 | +0.66(+1.24%) |
Dec 31, 2015 | 54.50 | 53.25 | 53.25 | 53.25 | 4,700 | -0.76(-1.41%) |
Dec 30, 2015 | 54.04 | 54.07 | 54.00 | 54.01 | 1,207 | -0.67(-1.23%) |
Dec 29, 2015 | 55.22 | 55.22 | 54.00 | 54.68 | 2,664 | -0.32(-0.58%) |
Dec 28, 2015 | 54.94 | 55.00 | 54.50 | 55.00 | 1,087 | +0.30(+0.55%) |
Dec 24, 2015 | 55.25 | 54.70 | 54.70 | 54.70 | 700 | -0.57(-1.04%) |
Dec 23, 2015 | 54.64 | 55.27 | 54.64 | 55.27 | 981 | +0.57(+1.05%) |
Dec 22, 2015 | 55.25 | 55.25 | 54.62 | 54.70 | 936 | +0.45(+0.83%) |
Dec 21, 2015 | 55.50 | 55.50 | 54.25 | 54.25 | 1,970 | -0.91(-1.65%) |
Dec 18, 2015 | 55.25 | 56.00 | 54.57 | 55.16 | 5,436 | +0.86(+1.58%) |
Dec 17, 2015 | 54.01 | 55.49 | 54.01 | 54.30 | 3,769 | -0.40(-0.73%) |
Dec 16, 2015 | 54.71 | 54.71 | 53.05 | 54.70 | 5,111 | +0.90(+1.67%) |
Dec 15, 2015 | 52.75 | 53.80 | 52.06 | 53.80 | 1,590 | +0.50(+0.94%) |
Dec 14, 2015 | 53.65 | 54.00 | 53.28 | 53.30 | 4,033 | -1.88(-3.41%) |
Dec 11, 2015 | 55.21 | 55.50 | 54.50 | 55.18 | 7,226 | -1.18(-2.09%) |
Dec 10, 2015 | 57.00 | 57.25 | 56.21 | 56.36 | 7,118 | -1.35(-2.34%) |
Dec 09, 2015 | 57.63 | 58.64 | 56.63 | 57.71 | 980 | +0.00(+0.00%) |
Dec 08, 2015 | 57.97 | 57.97 | 57.71 | 57.71 | 626 | -0.35(-0.60%) |
Dec 07, 2015 | 60.04 | 60.50 | 57.29 | 58.06 | 3,215 | -2.92(-4.79%) |
Dec 04, 2015 | 61.01 | 61.01 | 60.50 | 60.98 | 4,452 | -0.03(-0.05%) |
Dec 03, 2015 | 61.01 | 61.01 | 61.01 | 61.01 | 428 | -0.64(-1.04%) |
Dec 02, 2015 | 61.79 | 61.79 | 61.00 | 61.65 | 1,533 | -0.50(-0.80%) |
Dec 01, 2015 | 62.00 | 62.24 | 62.00 | 62.15 | 797 | +0.32(+0.52%) |
Nov 30, 2015 | 65.50 | 65.50 | 61.50 | 61.83 | 5,269 | -1.44(-2.28%) |
Nov 25, 2015 | 62.00 | 63.27 | 60.00 | 63.27 | 42 | +0.32(+0.51%) |
Nov 24, 2015 | 63.09 | 63.11 | 62.55 | 62.95 | 1,742 | -2.05(-3.15%) |
Nov 23, 2015 | 67.00 | 67.00 | 65.00 | 65.00 | 584 | -2.25(-3.35%) |
Nov 20, 2015 | 66.50 | 67.25 | 65.54 | 67.25 | 375 | +1.60(+2.44%) |
Nov 19, 2015 | 65.65 | 65.65 | 65.65 | 65.65 | 360 | -0.35(-0.53%) |
Nov 18, 2015 | 66.01 | 66.01 | 65.00 | 66.00 | 1,045 | -3.00(-4.35%) |
Nov 17, 2015 | 68.00 | 69.00 | 68.00 | 69.00 | 833 | +0.65(+0.95%) |
Nov 16, 2015 | 67.08 | 70.05 | 67.08 | 68.35 | 8,863 | +3.60(+5.56%) |
Nov 13, 2015 | 65.21 | 65.21 | 64.50 | 64.75 | 1,537 | -0.50(-0.77%) |
Nov 12, 2015 | 64.51 | 65.49 | 64.50 | 65.25 | 1,258 | -0.27(-0.41%) |
Nov 11, 2015 | 65.52 | 65.52 | 65.52 | 65.52 | 198 | +0.01(+0.02%) |
Nov 10, 2015 | 65.51 | 65.51 | 65.51 | 65.51 | 266 | +0.91(+1.41%) |
Nov 09, 2015 | 65.50 | 65.50 | 64.54 | 64.60 | 2,996 | -0.90(-1.37%) |
Nov 06, 2015 | 64.01 | 65.50 | 64.00 | 65.50 | 1,548 | +1.00(+1.55%) |
Nov 05, 2015 | 64.50 | 64.50 | 64.50 | 64.50 | 1,010 | +0.50(+0.78%) |
Nov 04, 2015 | 64.00 | 64.44 | 63.01 | 64.00 | 4,052 | +0.98(+1.56%) |
Nov 03, 2015 | 64.40 | 64.99 | 63.02 | 63.02 | 2,024 | -0.97(-1.52%) |
Nov 02, 2015 | 63.15 | 64.24 | 63.15 | 63.99 | 5,847 | -0.26(-0.40%) |
Oct 30, 2015 | 65.25 | 65.25 | 63.02 | 64.25 | 3,293 | -1.12(-1.71%) |
Oct 29, 2015 | 64.61 | 65.37 | 64.61 | 65.37 | 637 | -1.34(-2.01%) |
Oct 28, 2015 | 66.00 | 67.00 | 64.99 | 66.71 | 4,372 | +1.71(+2.63%) |
Oct 27, 2015 | 66.05 | 66.05 | 65.00 | 65.00 | 19,012 | -1.72(-2.57%) |
Oct 26, 2015 | 68.72 | 68.72 | 66.72 | 66.72 | 953 | +0.08(+0.11%) |
Oct 23, 2015 | 65.00 | 66.64 | 65.00 | 66.64 | 1,704 | +2.25(+3.49%) |
Oct 22, 2015 | 63.00 | 64.39 | 63.00 | 64.39 | 941 | -0.87(-1.33%) |
Oct 21, 2015 | 66.88 | 66.88 | 65.00 | 65.26 | 1,499 | -1.77(-2.64%) |
Oct 20, 2015 | 64.02 | 69.00 | 64.02 | 67.03 | 6,045 | +0.03(+0.04%) |
Oct 19, 2015 | 66.86 | 67.00 | 66.86 | 67.00 | 1,239 | +0.25(+0.37%) |
Oct 16, 2015 | 66.75 | 66.75 | 66.75 | 66.75 | 308 | +0.50(+0.75%) |
Oct 15, 2015 | 63.50 | 66.25 | 63.50 | 66.25 | 951 | +2.23(+3.48%) |
Oct 14, 2015 | 64.85 | 65.25 | 62.91 | 64.02 | 5,896 | -2.03(-3.07%) |
Oct 13, 2015 | 66.05 | 66.05 | 66.05 | 66.05 | 677 | -1.40(-2.08%) |
Oct 12, 2015 | 66.25 | 67.45 | 66.25 | 67.45 | 651 | +0.48(+0.72%) |
Oct 09, 2015 | 66.10 | 66.97 | 66.10 | 66.97 | 1,352 | +1.00(+1.52%) |
Oct 08, 2015 | 67.87 | 68.62 | 65.97 | 65.97 | 3,910 | +0.12(+0.18%) |
Oct 07, 2015 | 65.50 | 66.00 | 65.30 | 65.85 | 5,165 | +2.10(+3.29%) |
Oct 06, 2015 | 64.50 | 64.75 | 63.26 | 63.75 | 5,528 | -1.24(-1.91%) |
Oct 05, 2015 | 61.50 | 65.00 | 61.50 | 64.99 | 3,108 | +2.51(+4.02%) |
Oct 02, 2015 | 62.48 | 62.48 | 62.48 | 62.48 | 371 | -0.02(-0.03%) |
Oct 01, 2015 | 62.50 | 62.50 | 62.50 | 62.50 | 344 | -0.95(-1.50%) |
Sep 30, 2015 | 62.40 | 63.50 | 62.40 | 63.45 | 20,212 | +0.57(+0.91%) |
Sep 29, 2015 | 59.58 | 62.92 | 59.03 | 62.88 | 1,851 | +0.37(+0.59%) |
Sep 28, 2015 | 62.76 | 62.77 | 62.50 | 62.51 | 6,579 | -0.49(-0.78%) |
Sep 25, 2015 | 65.00 | 65.00 | 62.40 | 63.00 | 3,084 | -0.74(-1.16%) |
Sep 24, 2015 | 62.49 | 63.75 | 59.99 | 63.74 | 4,206 | +0.99(+1.58%) |
Sep 23, 2015 | 62.00 | 63.37 | 60.11 | 62.75 | 8,922 | -2.25(-3.46%) |
Sep 22, 2015 | 70.25 | 70.25 | 65.00 | 65.00 | 2,593 | -3.81(-5.54%) |
Sep 21, 2015 | 71.00 | 72.00 | 68.81 | 68.81 | 1,573 | -3.19(-4.43%) |
Sep 18, 2015 | 68.50 | 77.36 | 68.50 | 72.00 | 16,171 | +7.05(+10.85%) |
Sep 17, 2015 | 65.00 | 65.00 | 64.00 | 64.95 | 3,587 | -1.30(-1.96%) |
Sep 16, 2015 | 64.33 | 66.25 | 64.32 | 66.25 | 2,637 | -1.11(-1.65%) |
Sep 15, 2015 | 67.36 | 67.36 | 67.36 | 67.36 | 412 | -1.14(-1.66%) |
Sep 14, 2015 | 68.60 | 69.20 | 68.30 | 68.50 | 1,448 | -2.15(-3.04%) |
Sep 11, 2015 | 71.50 | 73.35 | 70.65 | 70.65 | 1,667 | -1.11(-1.55%) |
Sep 10, 2015 | 73.50 | 73.50 | 69.67 | 71.76 | 1,655 | -2.67(-3.59%) |
Sep 09, 2015 | 72.04 | 74.45 | 72.04 | 74.43 | 1,562 | +0.93(+1.27%) |
Sep 08, 2015 | 73.25 | 73.50 | 73.25 | 73.50 | 2,588 | -0.25(-0.34%) |
Sep 04, 2015 | 73.50 | 73.75 | 73.75 | 73.75 | 1,800 | +0.26(+0.35%) |
Sep 03, 2015 | 72.00 | 73.50 | 71.76 | 73.49 | 4,398 | +0.22(+0.30%) |
Sep 02, 2015 | 73.27 | 73.27 | 73.27 | 73.27 | 985 | -0.27(-0.37%) |
Sep 01, 2015 | 72.40 | 74.59 | 71.75 | 73.54 | 1,987 | +0.29(+0.40%) |
Aug 31, 2015 | 73.14 | 73.50 | 73.14 | 73.25 | 2,244 | +1.40(+1.95%) |
Aug 28, 2015 | 72.49 | 73.97 | 71.85 | 71.85 | 5,411 | -0.40(-0.55%) |
Aug 27, 2015 | 70.20 | 72.25 | 67.61 | 72.25 | 3,317 | +3.25(+4.71%) |
Aug 26, 2015 | 66.11 | 70.22 | 66.00 | 69.00 | 3,334 | +1.35(+2.00%) |
Aug 25, 2015 | 64.75 | 68.65 | 64.75 | 67.65 | 3,189 | +0.35(+0.52%) |
Aug 24, 2015 | 69.78 | 72.23 | 66.01 | 67.30 | 5,448 | -3.82(-5.37%) |
Aug 21, 2015 | 72.35 | 73.00 | 69.00 | 71.12 | 2,900 | -3.13(-4.22%) |
Aug 20, 2015 | 76.06 | 76.06 | 74.00 | 74.25 | 9,854 | -1.56(-2.06%) |
Aug 19, 2015 | 77.90 | 78.00 | 75.00 | 75.81 | 4,150 | -0.44(-0.58%) |
Aug 18, 2015 | 76.22 | 76.30 | 76.22 | 76.25 | 821 | -0.50(-0.65%) |
Aug 17, 2015 | 73.75 | 77.70 | 73.25 | 76.75 | 7,102 | +3.00(+4.07%) |
Aug 14, 2015 | 73.75 | 73.75 | 73.75 | 73.75 | 369 | +2.95(+4.17%) |
Aug 13, 2015 | 73.37 | 73.37 | 70.80 | 70.80 | 1,347 | -1.78(-2.45%) |
Aug 12, 2015 | 67.25 | 72.58 | 67.25 | 72.58 | 16,917 | +5.64(+8.43%) |
Aug 11, 2015 | 66.34 | 67.02 | 64.96 | 66.94 | 17,383 | +1.84(+2.83%) |
Aug 10, 2015 | 65.00 | 65.10 | 63.38 | 65.10 | 6,227 | +0.10(+0.15%) |
Aug 07, 2015 | 55.00 | 67.22 | 55.00 | 65.00 | 7,845 | +11.25(+20.93%) |
Aug 06, 2015 | 52.73 | 56.32 | 50.00 | 53.75 | 18,874 | +0.53(+1.00%) |
Aug 05, 2015 | 59.12 | 59.12 | 52.00 | 53.22 | 9,911 | -3.29(-5.82%) |
Aug 04, 2015 | 56.46 | 58.28 | 56.46 | 56.51 | 8,928 | -1.49(-2.57%) |
Aug 03, 2015 | 60.00 | 60.00 | 58.00 | 58.00 | 9,035 | -1.63(-2.73%) |
Jul 31, 2015 | 60.00 | 62.37 | 59.51 | 59.63 | 3,025 | -0.36(-0.60%) |
Jul 30, 2015 | 60.00 | 61.02 | 58.28 | 59.99 | 10,770 | +0.01(+0.02%) |
Jul 29, 2015 | 61.04 | 61.72 | 59.52 | 59.98 | 20,880 | -2.73(-4.35%) |
Jul 28, 2015 | 65.50 | 65.50 | 60.02 | 62.71 | 11,560 | -5.10(-7.52%) |
Jul 27, 2015 | 71.80 | 71.80 | 65.31 | 67.81 | 6,337 | -1.08(-1.57%) |
Jul 24, 2015 | 78.00 | 78.15 | 68.89 | 68.89 | 9,607 | -10.39(-13.11%) |
Jul 23, 2015 | 79.28 | 79.28 | 79.28 | 79.28 | 457 | -2.71(-3.31%) |
Jul 22, 2015 | 79.20 | 81.99 | 79.18 | 81.99 | 1,456 | +0.19(+0.23%) |
Jul 21, 2015 | 82.44 | 82.44 | 81.00 | 81.80 | 1,325 | -0.20(-0.24%) |
Jul 20, 2015 | 82.00 | 82.00 | 82.00 | 82.00 | 729 | -1.98(-2.36%) |
Jul 17, 2015 | 83.50 | 85.25 | 83.23 | 83.98 | 4,735 | -1.76(-2.05%) |
Jul 16, 2015 | 85.74 | 85.74 | 85.74 | 85.74 | 654 | -0.31(-0.36%) |
Jul 15, 2015 | 86.05 | 86.05 | 86.05 | 86.05 | 676 | -0.05(-0.06%) |
Jul 14, 2015 | 86.00 | 87.00 | 86.00 | 86.10 | 2,970 | +0.10(+0.12%) |
Jul 13, 2015 | 85.35 | 86.20 | 85.33 | 86.00 | 1,456 | -0.40(-0.46%) |
Jul 10, 2015 | 86.40 | 86.40 | 86.40 | 86.40 | 659 | +0.61(+0.71%) |
Jul 09, 2015 | 87.75 | 87.75 | 85.59 | 85.79 | 4,500 | -1.10(-1.27%) |
Jul 08, 2015 | 87.00 | 87.00 | 86.89 | 86.89 | 684 | +1.69(+1.98%) |
Jul 07, 2015 | 85.20 | 86.07 | 85.20 | 85.20 | 2,434 | -0.81(-0.94%) |
Jul 06, 2015 | 88.82 | 88.83 | 85.29 | 86.01 | 2,909 | -0.99(-1.14%) |
Jul 02, 2015 | 88.00 | 87.00 | 87.00 | 87.00 | 1,400 | -0.27(-0.31%) |
Jul 01, 2015 | 87.03 | 87.27 | 87.03 | 87.27 | 981 | +0.00(+0.00%) |
Jun 30, 2015 | 88.14 | 88.14 | 84.93 | 87.27 | 6,750 | -1.43(-1.61%) |
Jun 29, 2015 | 90.50 | 91.77 | 88.64 | 88.70 | 7,069 | -0.58(-0.65%) |
Jun 26, 2015 | 90.11 | 92.50 | 89.28 | 89.28 | 15,074 | -4.70(-5.00%) |
Jun 25, 2015 | 93.75 | 93.98 | 92.24 | 93.98 | 4,124 | +1.97(+2.14%) |
Jun 24, 2015 | 91.68 | 92.01 | 91.68 | 92.01 | 1,565 | -0.09(-0.10%) |
Jun 23, 2015 | 90.86 | 92.49 | 89.52 | 92.10 | 1,413 | +0.43(+0.47%) |
Jun 22, 2015 | 91.48 | 91.67 | 89.50 | 91.67 | 2,560 | -0.23(-0.25%) |
Jun 19, 2015 | 85.44 | 91.90 | 85.44 | 91.90 | 7,068 | +3.90(+4.43%) |
Jun 18, 2015 | 87.53 | 88.99 | 85.15 | 88.00 | 2,563 | +1.55(+1.79%) |
Jun 17, 2015 | 84.75 | 89.72 | 84.75 | 86.45 | 2,942 | +0.45(+0.52%) |
Jun 16, 2015 | 86.05 | 88.44 | 84.50 | 86.00 | 5,772 | -1.20(-1.38%) |
Jun 15, 2015 | 93.89 | 93.89 | 83.87 | 87.20 | 13,133 | -4.71(-5.12%) |
Jun 12, 2015 | 91.46 | 92.03 | 91.40 | 91.91 | 1,445 | -1.54(-1.65%) |
Jun 11, 2015 | 92.01 | 94.99 | 92.01 | 93.45 | 1,652 | +0.50(+0.54%) |
Jun 10, 2015 | 92.04 | 92.95 | 92.00 | 92.95 | 2,409 | -0.05(-0.05%) |
Jun 09, 2015 | 95.06 | 97.84 | 93.00 | 93.00 | 1,529 | -0.18(-0.19%) |
Jun 08, 2015 | 95.14 | 95.51 | 92.33 | 93.18 | 3,102 | -5.63(-5.70%) |
Jun 05, 2015 | 102.65 | 104.65 | 98.77 | 98.81 | 4,323 | -5.99(-5.72%) |
Jun 04, 2015 | 102.12 | 106.00 | 102.12 | 104.80 | 9,767 | +2.46(+2.40%) |
Jun 03, 2015 | 101.49 | 105.33 | 101.49 | 102.34 | 4,111 | +4.09(+4.16%) |
Jun 02, 2015 | 95.88 | 100.85 | 95.88 | 98.25 | 4,152 | +2.50(+2.61%) |
Jun 01, 2015 | 97.01 | 99.19 | 93.29 | 95.75 | 7,713 | -0.75(-0.78%) |
May 29, 2015 | 99.19 | 99.49 | 96.50 | 96.50 | 2,090 | -2.29(-2.32%) |
May 28, 2015 | 97.85 | 98.79 | 95.37 | 98.79 | 2,353 | +1.11(+1.14%) |
May 27, 2015 | 96.22 | 98.50 | 96.22 | 97.68 | 3,902 | +2.13(+2.23%) |
May 26, 2015 | 95.10 | 97.00 | 95.08 | 95.55 | 2,689 | -4.28(-4.29%) |
May 22, 2015 | 95.84 | 99.83 | 99.83 | 99.83 | 2,500 | +2.83(+2.92%) |
May 21, 2015 | 94.59 | 97.50 | 94.59 | 97.00 | 1,994 | +1.50(+1.57%) |
May 20, 2015 | 93.00 | 98.00 | 91.25 | 95.50 | 6,270 | +3.85(+4.20%) |
May 19, 2015 | 90.22 | 95.00 | 90.22 | 91.65 | 6,397 | +1.48(+1.64%) |
May 18, 2015 | 91.00 | 91.00 | 90.17 | 90.17 | 1,401 | +0.17(+0.19%) |
May 15, 2015 | 94.00 | 94.19 | 90.00 | 90.00 | 4,365 | -3.14(-3.37%) |
May 14, 2015 | 93.19 | 93.19 | 93.14 | 93.14 | 1,723 | -0.78(-0.83%) |
May 13, 2015 | 94.00 | 94.00 | 91.08 | 93.92 | 1,636 | -2.08(-2.17%) |
May 12, 2015 | 96.05 | 96.05 | 94.95 | 96.00 | 1,493 | -1.28(-1.32%) |
May 11, 2015 | 97.28 | 97.28 | 97.28 | 97.28 | 1,991 | -2.69(-2.69%) |
May 08, 2015 | 95.99 | 99.97 | 95.99 | 99.97 | 5,032 | +4.37(+4.57%) |
May 07, 2015 | 94.96 | 95.60 | 94.96 | 95.60 | 1,136 | +2.60(+2.80%) |
May 06, 2015 | 95.38 | 95.38 | 93.00 | 93.00 | 1,744 | -3.00(-3.12%) |
May 05, 2015 | 99.00 | 99.00 | 93.73 | 96.00 | 7,171 | -3.00(-3.03%) |
May 04, 2015 | 99.57 | 99.57 | 97.92 | 99.00 | 6,412 | +1.00(+1.02%) |
May 01, 2015 | 99.31 | 101.99 | 98.00 | 98.00 | 5,730 | -1.75(-1.75%) |
Apr 30, 2015 | 100.52 | 100.52 | 95.00 | 99.75 | 7,901 | -0.75(-0.75%) |
Apr 29, 2015 | 100.00 | 100.60 | 99.50 | 100.50 | 3,433 | +2.40(+2.45%) |
Apr 28, 2015 | 96.00 | 99.48 | 96.00 | 98.10 | 2,254 | -1.90(-1.90%) |
Apr 27, 2015 | 100.05 | 100.05 | 98.50 | 100.00 | 3,627 | -2.22(-2.17%) |
Apr 23, 2015 | 101.55 | 103.20 | 97.76 | 102.22 | 498 | +1.16(+1.15%) |
Apr 22, 2015 | 104.25 | 104.25 | 101.00 | 101.06 | 15,539 | -6.14(-5.73%) |
Apr 21, 2015 | 103.98 | 107.25 | 103.98 | 107.20 | 1,488 | +3.40(+3.28%) |
Apr 20, 2015 | 100.00 | 103.80 | 100.00 | 103.80 | 2,303 | +6.00(+6.13%) |
Apr 17, 2015 | 97.00 | 97.80 | 97.00 | 97.80 | 991 | -0.65(-0.66%) |
Apr 16, 2015 | 100.00 | 101.41 | 98.00 | 98.45 | 3,008 | -1.55(-1.55%) |
Apr 15, 2015 | 101.02 | 101.22 | 99.00 | 100.00 | 5,189 | -0.30(-0.30%) |
Apr 14, 2015 | 104.24 | 104.24 | 100.30 | 100.30 | 4,492 | -5.90(-5.55%) |
Apr 13, 2015 | 106.20 | 106.20 | 106.20 | 106.20 | 548 | +1.43(+1.36%) |
Apr 10, 2015 | 106.00 | 106.00 | 104.00 | 104.77 | 4,301 | -1.24(-1.17%) |
Apr 09, 2015 | 107.01 | 107.01 | 105.00 | 106.01 | 2,800 | -1.00(-0.93%) |
Apr 08, 2015 | 107.61 | 107.61 | 107.00 | 107.01 | 2,509 | -4.09(-3.68%) |
Apr 07, 2015 | 114.00 | 114.00 | 111.02 | 111.10 | 2,888 | -4.65(-4.02%) |
Apr 06, 2015 | 109.98 | 115.75 | 105.39 | 115.75 | 2,688 | +3.75(+3.35%) |
Apr 02, 2015 | 116.00 | 112.00 | 112.00 | 112.00 | 6,100 | -3.91(-3.37%) |
Apr 01, 2015 | 113.20 | 116.25 | 113.19 | 115.91 | 3,878 | -2.85(-2.40%) |
Mar 31, 2015 | 123.10 | 123.10 | 118.51 | 118.76 | 3,003 | -4.24(-3.45%) |
Mar 30, 2015 | 123.00 | 123.00 | 123.00 | 123.00 | 1,426 | +0.49(+0.40%) |
Mar 27, 2015 | 122.51 | 122.51 | 122.51 | 122.51 | 919 | +0.08(+0.07%) |
Mar 26, 2015 | 120.00 | 122.43 | 118.00 | 122.43 | 1,180 | +4.43(+3.75%) |
Mar 25, 2015 | 120.00 | 120.00 | 118.00 | 118.00 | 709 | -2.75(-2.28%) |
Mar 23, 2015 | 122.50 | 122.80 | 120.12 | 120.75 | 158 | +2.75(+2.33%) |
Mar 20, 2015 | 123.99 | 128.08 | 118.00 | 118.00 | 4,033 | -5.99(-4.83%) |
Mar 19, 2015 | 120.07 | 123.99 | 120.07 | 123.99 | 1,634 | +2.26(+1.86%) |
Mar 18, 2015 | 122.84 | 125.00 | 121.73 | 121.73 | 1,973 | -0.77(-0.63%) |
Mar 17, 2015 | 119.64 | 122.69 | 119.55 | 122.50 | 5,322 | +2.50(+2.08%) |
Mar 16, 2015 | 117.87 | 120.00 | 117.00 | 120.00 | 4,363 | +4.00(+3.45%) |
Mar 13, 2015 | 120.00 | 120.00 | 116.00 | 116.00 | 1,335 | -1.20(-1.02%) |
Mar 12, 2015 | 111.62 | 116.16 | 111.62 | 117.20 | 1,133 | +4.20(+3.72%) |
Mar 11, 2015 | 114.51 | 117.80 | 112.13 | 113.00 | 1,481 | +2.30(+2.08%) |
Mar 10, 2015 | 113.09 | 113.33 | 110.50 | 110.70 | 4,219 | -3.35(-2.94%) |
Mar 09, 2015 | 112.00 | 116.02 | 110.00 | 114.05 | 4,830 | +4.05(+3.68%) |
Mar 06, 2015 | 117.40 | 119.00 | 109.95 | 110.00 | 10,380 | -11.80(-9.69%) |
Mar 05, 2015 | 124.07 | 124.93 | 121.00 | 121.80 | 8,184 | -3.48(-2.78%) |
Mar 04, 2015 | 128.00 | 129.00 | 125.28 | 125.28 | 6,153 | -5.07(-3.89%) |
Mar 03, 2015 | 130.00 | 132.00 | 132.20 | 130.35 | 3,302 | -1.85(-1.40%) |
Mar 02, 2015 | 137.95 | 138.01 | 132.20 | 132.20 | 4,090 | -5.81(-4.21%) |
Feb 27, 2015 | 145.00 | 145.00 | 138.01 | 138.01 | 8,261 | -6.99(-4.82%) |
Feb 26, 2015 | 141.49 | 145.00 | 141.49 | 145.00 | 2,954 | +2.50(+1.75%) |
Feb 25, 2015 | 141.00 | 142.53 | 140.95 | 142.50 | 1,484 | +0.99(+0.70%) |
Feb 24, 2015 | 140.00 | 141.51 | 136.28 | 141.51 | 4,577 | -0.49(-0.35%) |
Feb 23, 2015 | 143.04 | 145.00 | 142.00 | 142.00 | 2,170 | -3.07(-2.12%) |
Feb 20, 2015 | 140.00 | 147.19 | 140.00 | 145.07 | 6,267 | +0.87(+0.60%) |
Feb 19, 2015 | 140.00 | 144.21 | 139.79 | 144.20 | 4,781 | +2.21(+1.56%) |
Feb 18, 2015 | 138.05 | 142.00 | 134.55 | 141.99 | 3,145 | +3.24(+2.34%) |
Feb 17, 2015 | 140.05 | 140.50 | 135.72 | 138.75 | 4,520 | -1.25(-0.89%) |
Feb 13, 2015 | 142.05 | 140.00 | 140.00 | 140.00 | 1,500 | -3.25(-2.27%) |
Feb 12, 2015 | 139.05 | 143.25 | 139.00 | 143.25 | 3,361 | +3.17(+2.26%) |
Feb 11, 2015 | 147.93 | 148.15 | 140.08 | 140.08 | 4,463 | -8.87(-5.96%) |
Feb 10, 2015 | 146.13 | 149.10 | 145.01 | 148.95 | 3,329 | +0.50(+0.34%) |
Feb 09, 2015 | 146.83 | 150.25 | 145.06 | 148.45 | 1,710 | +0.95(+0.64%) |
Feb 06, 2015 | 150.00 | 153.00 | 147.50 | 147.50 | 3,756 | -8.75(-5.60%) |
Feb 05, 2015 | 147.50 | 156.25 | 147.50 | 156.25 | 5,704 | +6.55(+4.38%) |
Feb 04, 2015 | 149.00 | 149.70 | 147.50 | 149.70 | 3,264 | -0.30(-0.20%) |
Feb 03, 2015 | 157.58 | 157.58 | 147.00 | 150.00 | 8,846 | -5.00(-3.23%) |