Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 196.50 | 207.00 | 192.00 | 201.00 | 18,646 | +4.50(+2.29%) |
Jan 30, 2017 | 202.50 | 205.50 | 196.50 | 196.50 | 9,399 | -6.00(-2.96%) |
Jan 27, 2017 | 216.00 | 219.00 | 199.50 | 202.50 | 23,695 | -12.00(-5.59%) |
Jan 26, 2017 | 211.50 | 223.50 | 211.50 | 214.50 | 12,969 | +3.00(+1.42%) |
Jan 25, 2017 | 211.50 | 226.50 | 211.50 | 211.50 | 19,291 | +0.00(+0.00%) |
Jan 24, 2017 | 196.50 | 213.00 | 192.00 | 211.50 | 22,517 | +13.50(+6.82%) |
Jan 23, 2017 | 208.50 | 210.63 | 195.00 | 198.00 | 20,096 | -9.00(-4.35%) |
Jan 20, 2017 | 210.00 | 211.50 | 204.00 | 207.00 | 18,478 | -3.00(-1.43%) |
Jan 19, 2017 | 217.50 | 220.50 | 204.00 | 210.00 | 29,287 | -7.50(-3.45%) |
Jan 18, 2017 | 220.50 | 223.50 | 214.50 | 217.50 | 12,967 | -3.00(-1.36%) |
Jan 17, 2017 | 228.00 | 230.99 | 219.00 | 220.50 | 16,111 | -4.50(-2.00%) |
Jan 13, 2017 | 225.00 | 225.00 | 225.00 | 0 | -4.50(-1.96%) | |
Jan 12, 2017 | 241.50 | 243.00 | 217.50 | 229.50 | 35,703 | -12.00(-4.97%) |
Jan 11, 2017 | 255.00 | 255.00 | 241.50 | 241.50 | 22,664 | -13.50(-5.29%) |
Jan 10, 2017 | 250.50 | 255.00 | 246.00 | 255.00 | 15,773 | +6.00(+2.41%) |
Jan 09, 2017 | 250.50 | 252.00 | 246.00 | 249.00 | 8,569 | +0.00(+0.00%) |
Jan 06, 2017 | 249.00 | 253.50 | 246.00 | 249.00 | 22,817 | +0.00(+0.00%) |
Jan 05, 2017 | 252.00 | 252.75 | 246.00 | 249.00 | 16,311 | -4.50(-1.78%) |
Jan 04, 2017 | 255.00 | 258.00 | 252.00 | 253.50 | 14,889 | +0.00(+0.00%) |
Jan 03, 2017 | 258.00 | 262.50 | 247.50 | 253.50 | 11,677 | +0.00(+0.00%) |
Dec 30, 2016 | 253.50 | 253.50 | 253.50 | 0 | -4.50(-1.74%) | |
Dec 29, 2016 | 270.00 | 270.00 | 256.50 | 258.00 | 15,533 | -7.50(-2.82%) |
Dec 28, 2016 | 268.50 | 270.00 | 259.50 | 265.50 | 12,341 | +0.00(+0.00%) |
Dec 27, 2016 | 258.00 | 275.36 | 256.50 | 265.50 | 23,286 | +9.00(+3.51%) |
Dec 23, 2016 | 256.50 | 256.50 | 256.50 | 0 | +6.00(+2.40%) | |
Dec 22, 2016 | 253.50 | 255.00 | 247.50 | 250.50 | 9,789 | -3.00(-1.18%) |
Dec 21, 2016 | 264.00 | 268.50 | 253.50 | 253.50 | 10,920 | -10.50(-3.98%) |
Dec 20, 2016 | 259.50 | 267.74 | 256.50 | 264.00 | 16,360 | +4.50(+1.73%) |
Dec 19, 2016 | 246.00 | 261.00 | 246.00 | 259.50 | 21,006 | +13.50(+5.49%) |
Dec 16, 2016 | 262.50 | 267.00 | 244.50 | 246.00 | 32,270 | -16.50(-6.29%) |
Dec 15, 2016 | 262.50 | 265.50 | 255.00 | 262.50 | 24,906 | +4.50(+1.74%) |
Dec 14, 2016 | 244.50 | 265.50 | 243.00 | 258.00 | 39,585 | +13.50(+5.52%) |
Dec 13, 2016 | 234.00 | 246.00 | 232.50 | 244.50 | 23,510 | +10.50(+4.49%) |
Dec 12, 2016 | 234.00 | 235.50 | 229.50 | 234.00 | 11,298 | +0.00(+0.00%) |
Dec 09, 2016 | 237.00 | 238.50 | 229.50 | 234.00 | 8,119 | -1.50(-0.64%) |
Dec 08, 2016 | 234.00 | 237.00 | 226.50 | 235.50 | 11,427 | +3.00(+1.29%) |
Dec 07, 2016 | 238.50 | 238.50 | 226.50 | 232.50 | 12,787 | -3.00(-1.27%) |
Dec 06, 2016 | 226.50 | 237.00 | 219.00 | 235.50 | 17,628 | +13.50(+6.08%) |
Dec 05, 2016 | 219.00 | 228.00 | 217.50 | 222.00 | 10,227 | +6.00(+2.78%) |
Dec 02, 2016 | 216.00 | 223.50 | 213.00 | 216.00 | 26,399 | -3.00(-1.37%) |
Dec 01, 2016 | 234.00 | 234.00 | 217.50 | 219.00 | 22,456 | -9.00(-3.95%) |
Nov 30, 2016 | 237.00 | 243.00 | 225.00 | 228.00 | 29,558 | -12.00(-5.00%) |
Nov 29, 2016 | 247.50 | 250.15 | 235.50 | 240.00 | 20,740 | -7.50(-3.03%) |
Nov 28, 2016 | 234.00 | 255.00 | 217.50 | 247.50 | 46,208 | +13.50(+5.77%) |
Nov 25, 2016 | 234.00 | 240.00 | 231.00 | 234.00 | 22,223 | -6.00(-2.50%) |
Nov 23, 2016 | 240.00 | 240.00 | 240.00 | 0 | +1.50(+0.63%) | |
Nov 22, 2016 | 240.00 | 244.50 | 219.00 | 238.50 | 86,909 | +3.00(+1.27%) |
Nov 21, 2016 | 204.00 | 249.00 | 204.00 | 235.50 | 62,092 | +27.00(+12.95%) |
Nov 18, 2016 | 211.50 | 216.00 | 204.10 | 208.50 | 27,496 | -1.50(-0.71%) |
Nov 17, 2016 | 231.00 | 237.00 | 202.50 | 210.00 | 57,479 | -24.00(-10.26%) |
Nov 16, 2016 | 247.50 | 261.00 | 223.50 | 234.00 | 43,924 | -10.50(-4.29%) |
Nov 15, 2016 | 240.00 | 277.50 | 229.50 | 244.50 | 77,438 | -21.00(-7.91%) |
Nov 14, 2016 | 295.50 | 309.00 | 231.00 | 265.50 | 423,732 | +90.00(+51.28%) |
Nov 11, 2016 | 175.50 | 192.00 | 159.00 | 175.50 | 24,817 | -6.00(-3.31%) |
Nov 10, 2016 | 198.00 | 202.50 | 181.50 | 181.50 | 29,609 | -12.00(-6.20%) |
Nov 09, 2016 | 174.00 | 205.50 | 171.00 | 193.50 | 39,084 | +22.50(+13.16%) |
Nov 08, 2016 | 165.00 | 172.50 | 163.50 | 171.00 | 24,863 | +7.50(+4.59%) |
Nov 07, 2016 | 150.00 | 168.00 | 148.95 | 163.50 | 39,946 | +19.50(+13.54%) |
Nov 04, 2016 | 145.50 | 151.50 | 142.50 | 144.00 | 20,634 | +0.00(+0.00%) |
Nov 03, 2016 | 150.00 | 157.50 | 142.50 | 144.00 | 28,314 | -7.50(-4.95%) |
Nov 02, 2016 | 160.50 | 164.76 | 142.50 | 151.50 | 29,939 | -6.75(-4.27%) |
Nov 01, 2016 | 171.00 | 171.00 | 157.50 | 158.25 | 19,840 | -9.75(-5.80%) |
Oct 31, 2016 | 153.00 | 174.00 | 139.50 | 168.00 | 84,451 | +10.50(+6.67%) |
Oct 28, 2016 | 177.00 | 183.00 | 152.25 | 157.50 | 61,399 | -19.50(-11.02%) |
Oct 27, 2016 | 192.00 | 201.00 | 172.50 | 177.00 | 66,403 | -16.50(-8.53%) |
Oct 26, 2016 | 217.50 | 222.00 | 183.75 | 193.50 | 51,812 | -24.00(-11.03%) |
Oct 25, 2016 | 207.00 | 225.00 | 180.00 | 217.50 | 171,701 | -49.50(-18.54%) |
Oct 24, 2016 | 273.00 | 282.00 | 255.00 | 267.00 | 62,560 | -1.50(-0.56%) |
Oct 21, 2016 | 222.00 | 270.00 | 217.38 | 268.50 | 71,778 | +49.50(+22.60%) |
Oct 20, 2016 | 237.00 | 237.00 | 210.00 | 219.00 | 59,643 | -13.50(-5.81%) |
Oct 19, 2016 | 210.00 | 240.00 | 198.00 | 232.50 | 100,381 | +24.00(+11.51%) |
Oct 18, 2016 | 213.00 | 223.50 | 204.00 | 208.50 | 61,599 | +0.00(+0.00%) |
Oct 17, 2016 | 265.50 | 270.00 | 205.50 | 208.50 | 73,008 | -59.40(-22.17%) |
Oct 14, 2016 | 280.80 | 285.00 | 246.33 | 267.90 | 52,687 | -12.30(-4.39%) |
Oct 13, 2016 | 298.80 | 300.00 | 263.13 | 280.20 | 45,738 | -4.80(-1.68%) |
Oct 12, 2016 | 290.40 | 304.50 | 281.66 | 285.00 | 39,836 | -5.40(-1.86%) |
Oct 11, 2016 | 283.50 | 303.60 | 280.20 | 290.40 | 50,531 | +3.30(+1.15%) |
Oct 10, 2016 | 298.50 | 323.40 | 279.00 | 287.10 | 116,417 | -6.60(-2.25%) |
Oct 07, 2016 | 267.00 | 298.50 | 258.30 | 293.70 | 73,457 | +32.40(+12.40%) |
Oct 06, 2016 | 260.10 | 291.90 | 251.10 | 261.30 | 114,954 | -4.80(-1.80%) |
Oct 05, 2016 | 230.70 | 293.40 | 225.00 | 266.10 | 447,654 | +55.50(+26.35%) |
Oct 04, 2016 | 210.00 | 210.90 | 202.80 | 210.60 | 17,905 | +4.50(+2.18%) |
Oct 03, 2016 | 202.50 | 207.30 | 197.10 | 206.10 | 13,325 | +2.40(+1.18%) |
Sep 30, 2016 | 195.60 | 204.00 | 192.30 | 203.70 | 14,139 | +8.10(+4.14%) |
Sep 29, 2016 | 207.60 | 215.40 | 191.40 | 195.60 | 24,775 | -10.20(-4.96%) |
Sep 28, 2016 | 203.70 | 208.50 | 191.70 | 205.80 | 37,902 | +9.90(+5.05%) |
Sep 27, 2016 | 192.60 | 196.80 | 177.00 | 195.90 | 37,673 | +4.80(+2.51%) |
Sep 26, 2016 | 186.00 | 201.00 | 186.00 | 191.10 | 22,198 | +3.60(+1.92%) |
Sep 23, 2016 | 207.60 | 208.80 | 186.34 | 187.50 | 45,751 | -21.90(-10.46%) |
Sep 22, 2016 | 224.70 | 230.70 | 202.50 | 209.40 | 44,582 | -13.20(-5.93%) |
Sep 21, 2016 | 208.50 | 223.20 | 205.20 | 222.60 | 41,223 | +13.50(+6.46%) |
Sep 20, 2016 | 222.00 | 235.50 | 203.40 | 209.10 | 65,480 | -18.00(-7.93%) |
Sep 19, 2016 | 216.60 | 231.60 | 201.90 | 227.10 | 71,974 | +12.90(+6.02%) |
Sep 16, 2016 | 213.00 | 236.40 | 203.10 | 214.20 | 141,946 | +3.60(+1.71%) |
Sep 15, 2016 | 194.40 | 211.20 | 182.40 | 210.60 | 96,196 | +16.20(+8.33%) |
Sep 14, 2016 | 182.70 | 211.20 | 181.54 | 194.40 | 119,253 | +15.90(+8.91%) |
Sep 13, 2016 | 162.60 | 191.70 | 159.00 | 178.50 | 63,808 | +16.50(+10.19%) |
Sep 12, 2016 | 157.50 | 163.80 | 150.90 | 162.00 | 22,171 | +6.00(+3.85%) |
Sep 09, 2016 | 156.00 | 165.00 | 153.33 | 156.00 | 25,100 | +0.00(+0.00%) |
Sep 08, 2016 | 149.70 | 164.70 | 145.80 | 156.00 | 26,858 | +7.80(+5.26%) |
Sep 07, 2016 | 142.50 | 157.50 | 141.30 | 148.20 | 46,158 | +5.70(+4.00%) |
Sep 06, 2016 | 127.50 | 144.60 | 127.50 | 142.50 | 20,294 | +14.40(+11.24%) |
Sep 02, 2016 | 126.30 | 128.10 | 128.10 | 128.10 | 7,190 | +2.10(+1.67%) |
Sep 01, 2016 | 123.90 | 130.20 | 122.70 | 126.00 | 9,920 | +3.30(+2.69%) |
Aug 31, 2016 | 122.10 | 124.80 | 120.00 | 122.70 | 13,887 | -0.60(-0.49%) |
Aug 30, 2016 | 124.20 | 125.70 | 121.20 | 123.30 | 7,343 | -1.80(-1.44%) |
Aug 29, 2016 | 127.50 | 128.40 | 122.70 | 125.10 | 19,386 | -3.60(-2.80%) |
Aug 26, 2016 | 113.70 | 129.90 | 111.90 | 128.70 | 36,640 | +14.10(+12.30%) |
Aug 25, 2016 | 113.10 | 119.70 | 109.05 | 114.60 | 13,797 | +4.80(+4.37%) |
Aug 24, 2016 | 117.30 | 117.30 | 105.00 | 109.80 | 20,001 | -6.60(-5.67%) |
Aug 23, 2016 | 119.70 | 125.70 | 114.60 | 116.40 | 27,762 | -1.80(-1.52%) |
Aug 22, 2016 | 112.20 | 118.20 | 106.80 | 118.20 | 18,014 | +7.20(+6.49%) |
Aug 19, 2016 | 107.70 | 119.40 | 106.50 | 111.00 | 50,729 | +2.70(+2.49%) |
Aug 18, 2016 | 100.20 | 109.80 | 97.80 | 108.30 | 47,632 | +9.90(+10.06%) |
Aug 17, 2016 | 91.50 | 98.40 | 90.30 | 98.40 | 17,297 | +7.50(+8.25%) |
Aug 16, 2016 | 92.10 | 95.40 | 88.50 | 90.90 | 5,699 | -1.50(-1.62%) |
Aug 15, 2016 | 96.60 | 97.80 | 91.80 | 92.40 | 8,622 | -4.20(-4.35%) |
Aug 12, 2016 | 93.30 | 96.90 | 92.10 | 96.60 | 9,054 | +3.30(+3.54%) |
Aug 11, 2016 | 93.30 | 93.30 | 90.90 | 93.30 | 11,303 | +0.30(+0.32%) |
Aug 10, 2016 | 90.30 | 93.30 | 90.00 | 93.00 | 6,688 | +2.70(+2.99%) |
Aug 09, 2016 | 89.70 | 92.10 | 87.60 | 90.30 | 19,082 | +0.60(+0.67%) |
Aug 08, 2016 | 85.80 | 90.30 | 85.80 | 89.70 | 5,849 | +2.70(+3.10%) |
Aug 05, 2016 | 84.00 | 87.30 | 84.00 | 87.00 | 2,780 | +2.10(+2.47%) |
Aug 04, 2016 | 86.70 | 87.30 | 83.40 | 84.90 | 2,179 | -1.50(-1.74%) |
Aug 03, 2016 | 84.60 | 88.96 | 83.10 | 86.40 | 3,011 | +2.10(+2.49%) |
Aug 02, 2016 | 84.30 | 96.00 | 82.80 | 84.30 | 3,280 | +0.30(+0.36%) |
Aug 01, 2016 | 83.40 | 85.20 | 83.40 | 84.00 | 1,262 | +0.90(+1.08%) |
Jul 29, 2016 | 85.50 | 86.37 | 83.10 | 83.10 | 1,878 | -2.40(-2.81%) |
Jul 28, 2016 | 84.90 | 86.10 | 84.30 | 85.50 | 2,302 | +1.50(+1.79%) |
Jul 27, 2016 | 86.10 | 86.40 | 83.19 | 84.00 | 3,374 | -2.70(-3.11%) |
Jul 26, 2016 | 86.70 | 87.57 | 84.90 | 86.70 | 2,938 | +1.50(+1.76%) |
Jul 25, 2016 | 86.40 | 88.20 | 84.00 | 85.20 | 3,232 | -0.30(-0.35%) |
Jul 22, 2016 | 86.10 | 86.10 | 82.80 | 85.50 | 2,277 | +0.60(+0.71%) |
Jul 21, 2016 | 85.80 | 86.70 | 83.10 | 84.90 | 3,847 | -0.30(-0.35%) |
Jul 20, 2016 | 82.50 | 85.20 | 81.00 | 85.20 | 4,297 | +3.60(+4.41%) |
Jul 19, 2016 | 82.80 | 83.70 | 80.40 | 81.60 | 3,483 | -2.10(-2.51%) |
Jul 18, 2016 | 87.00 | 87.90 | 80.40 | 83.70 | 6,068 | -2.70(-3.13%) |
Jul 15, 2016 | 88.50 | 88.77 | 85.50 | 86.40 | 3,044 | -1.50(-1.71%) |
Jul 14, 2016 | 89.10 | 89.70 | 87.30 | 87.90 | 3,244 | +0.30(+0.34%) |
Jul 13, 2016 | 96.90 | 96.90 | 85.50 | 87.60 | 11,738 | -8.40(-8.75%) |
Jul 12, 2016 | 97.80 | 100.80 | 93.60 | 96.00 | 6,884 | -1.80(-1.84%) |
Jul 11, 2016 | 89.70 | 99.57 | 89.10 | 97.80 | 35,054 | +8.10(+9.03%) |
Jul 08, 2016 | 89.10 | 89.70 | 87.60 | 89.70 | 4,859 | +2.10(+2.40%) |
Jul 07, 2016 | 89.10 | 89.40 | 87.30 | 87.60 | 2,746 | +0.00(+0.00%) |
Jul 05, 2016 | 90.00 | 90.00 | 87.30 | 87.60 | 2,798 | -5.70(-6.11%) |
Jul 01, 2016 | 90.00 | 93.30 | 93.30 | 93.30 | 11,580 | +3.60(+4.01%) |
Jun 30, 2016 | 89.40 | 90.00 | 88.80 | 89.70 | 2,296 | -0.30(-0.33%) |
Jun 29, 2016 | 90.00 | 90.00 | 88.50 | 90.00 | 3,839 | +0.00(+0.00%) |
Jun 28, 2016 | 88.20 | 90.30 | 87.60 | 90.00 | 4,379 | +3.00(+3.45%) |
Jun 27, 2016 | 88.50 | 88.50 | 84.90 | 87.00 | 4,890 | -2.70(-3.01%) |
Jun 24, 2016 | 85.80 | 90.30 | 85.50 | 89.70 | 8,264 | -0.60(-0.66%) |
Jun 23, 2016 | 90.00 | 90.30 | 87.03 | 90.30 | 3,647 | -0.30(-0.33%) |
Jun 22, 2016 | 89.70 | 93.30 | 87.00 | 90.60 | 5,997 | +1.50(+1.68%) |
Jun 21, 2016 | 89.10 | 89.40 | 85.50 | 89.10 | 4,076 | -0.30(-0.34%) |
Jun 20, 2016 | 87.90 | 89.40 | 78.60 | 89.40 | 11,437 | +1.50(+1.71%) |
Jun 17, 2016 | 89.40 | 89.70 | 86.70 | 87.90 | 3,492 | -1.50(-1.68%) |
Jun 16, 2016 | 90.00 | 90.00 | 86.10 | 89.40 | 2,607 | -0.60(-0.67%) |
Jun 15, 2016 | 90.00 | 91.80 | 88.95 | 90.00 | 4,291 | +0.30(+0.33%) |
Jun 14, 2016 | 90.30 | 91.50 | 88.20 | 89.70 | 3,830 | -1.80(-1.97%) |
Jun 13, 2016 | 88.50 | 94.20 | 85.20 | 91.50 | 7,921 | +2.10(+2.35%) |
Jun 10, 2016 | 81.30 | 94.50 | 81.00 | 89.40 | 14,288 | +0.90(+1.02%) |
Jun 09, 2016 | 96.30 | 96.30 | 86.40 | 88.50 | 13,206 | -6.30(-6.65%) |
Jun 08, 2016 | 96.00 | 96.30 | 93.00 | 94.80 | 6,925 | -1.20(-1.25%) |
Jun 07, 2016 | 98.40 | 98.40 | 89.40 | 96.00 | 14,658 | -2.40(-2.44%) |
Jun 06, 2016 | 112.50 | 112.50 | 87.60 | 98.40 | 35,396 | -14.10(-12.53%) |
Jun 03, 2016 | 112.50 | 115.50 | 106.50 | 112.50 | 13,807 | -0.90(-0.79%) |
Jun 02, 2016 | 111.00 | 114.60 | 102.90 | 113.40 | 18,506 | +4.20(+3.85%) |
Jun 01, 2016 | 97.80 | 110.40 | 96.30 | 109.20 | 28,994 | +11.40(+11.66%) |
May 31, 2016 | 88.20 | 99.00 | 87.60 | 97.80 | 13,217 | +7.80(+8.67%) |
May 27, 2016 | 90.30 | 90.00 | 90.00 | 90.00 | 8,263 | +0.00(+0.00%) |
May 26, 2016 | 81.00 | 90.30 | 79.80 | 90.00 | 20,086 | +11.10(+14.07%) |
May 25, 2016 | 77.40 | 78.90 | 75.30 | 78.90 | 4,134 | +2.70(+3.54%) |
May 24, 2016 | 76.50 | 77.70 | 71.40 | 76.20 | 4,297 | +0.90(+1.20%) |
May 23, 2016 | 78.60 | 81.30 | 74.40 | 75.30 | 5,352 | -6.00(-7.38%) |
May 20, 2016 | 76.50 | 84.00 | 75.38 | 81.30 | 20,523 | +4.80(+6.27%) |
May 19, 2016 | 72.00 | 78.00 | 69.90 | 76.50 | 20,724 | +4.50(+6.25%) |
May 18, 2016 | 72.00 | 72.30 | 69.90 | 72.00 | 4,427 | -0.30(-0.41%) |
May 17, 2016 | 70.50 | 72.30 | 68.70 | 72.30 | 3,904 | +2.10(+2.99%) |
May 16, 2016 | 68.66 | 72.90 | 67.80 | 70.20 | 2,498 | +0.90(+1.30%) |
May 13, 2016 | 73.20 | 74.37 | 67.35 | 69.30 | 2,716 | -2.70(-3.75%) |
May 12, 2016 | 72.60 | 75.00 | 70.80 | 72.00 | 6,824 | -0.90(-1.23%) |
May 11, 2016 | 74.70 | 74.70 | 68.10 | 72.90 | 2,731 | -0.60(-0.82%) |
May 10, 2016 | 75.00 | 75.00 | 69.30 | 73.50 | 5,272 | -1.20(-1.61%) |
May 09, 2016 | 69.00 | 75.00 | 68.70 | 74.70 | 6,648 | +6.90(+10.18%) |
May 06, 2016 | 63.60 | 69.00 | 63.00 | 67.80 | 2,949 | +3.30(+5.12%) |
May 05, 2016 | 63.90 | 65.70 | 63.00 | 64.50 | 2,461 | +0.60(+0.94%) |
May 04, 2016 | 65.10 | 66.00 | 63.90 | 63.90 | 1,495 | -0.90(-1.39%) |
May 03, 2016 | 66.00 | 68.70 | 64.80 | 64.80 | 771 | -1.80(-2.70%) |
May 02, 2016 | 66.90 | 68.40 | 66.00 | 66.60 | 1,705 | -0.60(-0.89%) |
Apr 29, 2016 | 69.30 | 70.20 | 67.20 | 67.20 | 2,568 | -2.40(-3.45%) |
Apr 28, 2016 | 67.50 | 72.90 | 67.16 | 69.60 | 4,176 | +1.50(+2.20%) |
Apr 27, 2016 | 67.50 | 70.80 | 66.72 | 68.10 | 3,423 | +0.60(+0.89%) |
Apr 26, 2016 | 67.50 | 67.50 | 66.60 | 67.50 | 1,543 | +0.00(+0.00%) |
Apr 25, 2016 | 72.30 | 72.30 | 66.30 | 67.50 | 2,899 | -3.90(-5.46%) |
Apr 22, 2016 | 70.80 | 73.20 | 70.80 | 71.40 | 3,172 | +0.60(+0.85%) |
Apr 21, 2016 | 67.80 | 71.10 | 67.50 | 70.80 | 4,516 | +3.60(+5.36%) |
Apr 20, 2016 | 67.50 | 67.50 | 64.20 | 67.20 | 1,736 | +0.90(+1.36%) |
Apr 19, 2016 | 69.60 | 69.60 | 66.00 | 66.30 | 3,059 | -1.50(-2.21%) |
Apr 18, 2016 | 67.50 | 69.00 | 62.41 | 67.80 | 2,599 | +0.90(+1.35%) |
Apr 15, 2016 | 71.10 | 71.10 | 65.10 | 66.90 | 4,291 | -3.60(-5.11%) |
Apr 14, 2016 | 72.30 | 73.08 | 69.00 | 70.50 | 3,131 | -0.30(-0.42%) |
Apr 13, 2016 | 78.90 | 80.05 | 69.90 | 70.80 | 11,108 | -6.90(-8.88%) |
Apr 12, 2016 | 74.70 | 81.90 | 73.50 | 77.70 | 18,569 | +6.60(+9.28%) |
Apr 11, 2016 | 65.40 | 71.70 | 64.50 | 71.10 | 11,843 | +6.90(+10.75%) |
Apr 08, 2016 | 59.91 | 65.40 | 59.53 | 64.20 | 10,684 | +4.20(+7.00%) |
Apr 07, 2016 | 60.30 | 60.30 | 57.30 | 60.00 | 2,058 | +0.00(+0.00%) |
Apr 06, 2016 | 57.90 | 60.30 | 57.30 | 60.00 | 5,189 | +2.70(+4.71%) |
Apr 05, 2016 | 55.50 | 57.30 | 54.60 | 57.30 | 1,907 | +2.10(+3.80%) |
Apr 04, 2016 | 53.40 | 55.20 | 53.40 | 55.20 | 1,139 | +1.20(+2.22%) |
Apr 01, 2016 | 54.30 | 55.80 | 54.00 | 54.00 | 1,406 | -0.30(-0.55%) |
Mar 31, 2016 | 52.80 | 56.10 | 52.80 | 54.30 | 1,034 | +0.30(+0.56%) |
Mar 30, 2016 | 55.30 | 56.40 | 53.70 | 54.00 | 1,024 | +0.30(+0.56%) |
Mar 29, 2016 | 54.00 | 54.90 | 53.70 | 53.70 | 543 | -0.30(-0.56%) |
Mar 28, 2016 | 55.50 | 55.80 | 52.50 | 54.00 | 1,231 | -1.80(-3.23%) |
Mar 24, 2016 | 54.00 | 55.80 | 55.80 | 55.80 | 866 | -0.30(-0.53%) |
Mar 23, 2016 | 54.90 | 56.10 | 54.60 | 56.10 | 2,631 | +1.50(+2.75%) |
Mar 22, 2016 | 54.00 | 55.20 | 53.70 | 54.60 | 1,004 | +0.60(+1.11%) |
Mar 21, 2016 | 54.00 | 54.60 | 53.49 | 54.00 | 907 | +0.90(+1.69%) |
Mar 18, 2016 | 53.70 | 54.30 | 52.20 | 53.10 | 1,188 | +0.60(+1.14%) |
Mar 17, 2016 | 52.80 | 55.20 | 52.50 | 52.50 | 1,550 | -1.50(-2.78%) |
Mar 16, 2016 | 54.00 | 55.20 | 52.50 | 54.00 | 1,288 | -0.90(-1.64%) |
Mar 15, 2016 | 53.10 | 55.20 | 52.08 | 54.90 | 2,391 | +2.40(+4.57%) |
Mar 14, 2016 | 52.80 | 55.50 | 51.30 | 52.50 | 1,313 | +0.00(+0.00%) |
Mar 11, 2016 | 51.30 | 53.40 | 51.30 | 52.50 | 1,282 | +1.80(+3.55%) |
Mar 10, 2016 | 51.90 | 54.60 | 50.40 | 50.70 | 1,108 | -0.90(-1.74%) |
Mar 09, 2016 | 51.90 | 51.90 | 49.20 | 51.60 | 1,090 | +0.60(+1.18%) |
Mar 08, 2016 | 55.50 | 55.50 | 48.90 | 51.00 | 4,119 | -3.60(-6.59%) |
Mar 07, 2016 | 51.30 | 58.50 | 49.80 | 54.60 | 9,383 | +5.10(+10.30%) |
Mar 04, 2016 | 45.60 | 51.30 | 44.69 | 49.50 | 3,327 | +4.50(+10.00%) |
Mar 03, 2016 | 44.40 | 46.50 | 43.50 | 45.00 | 1,887 | +1.20(+2.74%) |
Mar 02, 2016 | 39.60 | 43.80 | 36.30 | 43.80 | 4,212 | +3.60(+8.96%) |
Mar 01, 2016 | 41.40 | 44.10 | 39.00 | 40.20 | 679 | -0.30(-0.74%) |
Feb 29, 2016 | 41.70 | 44.40 | 39.90 | 40.50 | 709 | -0.30(-0.74%) |
Feb 26, 2016 | 45.00 | 45.30 | 39.90 | 40.80 | 2,357 | -3.30(-7.48%) |
Feb 25, 2016 | 39.90 | 44.70 | 39.30 | 44.10 | 2,694 | +5.10(+13.09%) |
Feb 24, 2016 | 39.00 | 42.90 | 37.20 | 39.00 | 2,020 | -0.00(-0.01%) |
Feb 23, 2016 | 43.84 | 44.70 | 36.90 | 39.00 | 2,486 | -3.30(-7.80%) |
Feb 22, 2016 | 48.00 | 48.00 | 41.40 | 42.30 | 4,647 | +0.90(+2.17%) |
Feb 19, 2016 | 36.60 | 44.10 | 36.60 | 41.40 | 4,473 | +5.70(+15.97%) |
Feb 18, 2016 | 38.40 | 38.40 | 35.40 | 35.70 | 888 | -2.70(-7.03%) |
Feb 17, 2016 | 38.10 | 40.20 | 36.90 | 38.40 | 1,251 | +2.10(+5.79%) |
Feb 16, 2016 | 36.00 | 36.60 | 32.10 | 36.30 | 3,756 | +1.50(+4.31%) |
Feb 12, 2016 | 36.00 | 34.80 | 34.80 | 34.80 | 3,336 | -1.20(-3.33%) |
Feb 11, 2016 | 32.70 | 36.90 | 30.30 | 36.00 | 3,198 | +4.50(+14.29%) |
Feb 10, 2016 | 35.70 | 36.60 | 30.60 | 31.50 | 1,635 | -3.60(-10.26%) |
Feb 09, 2016 | 36.00 | 36.30 | 31.20 | 35.10 | 1,208 | -1.20(-3.31%) |
Feb 08, 2016 | 37.80 | 37.90 | 36.00 | 36.30 | 915 | -1.20(-3.20%) |
Feb 05, 2016 | 37.20 | 39.90 | 37.20 | 37.50 | 121 | +0.30(+0.81%) |
Feb 04, 2016 | 36.90 | 39.00 | 36.30 | 37.20 | 1,281 | +0.66(+1.80%) |
Feb 03, 2016 | 38.86 | 38.86 | 36.20 | 36.54 | 501 | -2.46(-6.30%) |
Feb 02, 2016 | 39.60 | 42.30 | 38.70 | 39.00 | 606 | -0.90(-2.26%) |