Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.63 | 59.63 | 56.25 | 56.55 | 1,811 | -1.65(-2.84%) |
Feb 27, 2017 | 58.20 | 59.70 | 57.90 | 58.20 | 1,826 | +1.50(+2.65%) |
Feb 24, 2017 | 56.25 | 60.00 | 56.25 | 56.70 | 3,662 | +0.45(+0.80%) |
Feb 23, 2017 | 57.93 | 59.30 | 55.59 | 56.25 | 1,525 | -0.87(-1.52%) |
Feb 22, 2017 | 57.60 | 63.30 | 57.00 | 57.12 | 7,046 | +0.42(+0.74%) |
Feb 21, 2017 | 57.15 | 57.15 | 56.25 | 56.70 | 1,791 | +0.06(+0.10%) |
Feb 17, 2017 | 56.64 | 56.64 | 56.64 | 0 | +0.24(+0.43%) | |
Feb 16, 2017 | 57.30 | 58.91 | 56.25 | 56.40 | 951 | -0.15(-0.27%) |
Feb 15, 2017 | 56.40 | 59.85 | 56.25 | 56.55 | 1,130 | +0.15(+0.27%) |
Feb 14, 2017 | 57.30 | 58.74 | 56.25 | 56.40 | 803 | -0.90(-1.57%) |
Feb 13, 2017 | 56.25 | 59.55 | 56.25 | 57.30 | 1,110 | +0.90(+1.60%) |
Feb 10, 2017 | 61.80 | 61.80 | 55.50 | 56.40 | 2,245 | -6.00(-9.62%) |
Feb 09, 2017 | 63.60 | 63.60 | 61.95 | 62.40 | 750 | -0.90(-1.42%) |
Feb 08, 2017 | 63.15 | 64.96 | 61.65 | 63.30 | 653 | +0.00(+0.00%) |
Feb 07, 2017 | 66.00 | 66.69 | 63.30 | 63.30 | 987 | -2.40(-3.65%) |
Feb 06, 2017 | 68.25 | 69.00 | 63.75 | 65.70 | 585 | -1.95(-2.88%) |
Feb 03, 2017 | 64.50 | 68.25 | 63.23 | 67.65 | 1,565 | +1.05(+1.58%) |
Feb 02, 2017 | 69.00 | 69.45 | 64.71 | 66.60 | 1,544 | -1.80(-2.63%) |
Feb 01, 2017 | 64.80 | 69.00 | 64.50 | 68.40 | 3,287 | +4.20(+6.54%) |
Jan 31, 2017 | 59.85 | 64.50 | 59.70 | 64.20 | 4,897 | +4.20(+7.00%) |
Jan 30, 2017 | 57.75 | 60.00 | 56.85 | 60.00 | 4,166 | +2.70(+4.71%) |
Jan 27, 2017 | 57.22 | 58.35 | 57.00 | 57.30 | 980 | -0.60(-1.04%) |
Jan 26, 2017 | 57.90 | 58.35 | 56.94 | 57.90 | 1,483 | +0.00(+0.00%) |
Jan 25, 2017 | 59.10 | 59.18 | 55.50 | 57.90 | 3,827 | +0.90(+1.58%) |
Jan 24, 2017 | 59.10 | 59.10 | 56.40 | 57.00 | 1,634 | -1.65(-2.81%) |
Jan 23, 2017 | 58.50 | 59.10 | 56.70 | 58.65 | 1,250 | +0.15(+0.26%) |
Jan 20, 2017 | 57.60 | 58.50 | 57.15 | 58.50 | 781 | +0.30(+0.52%) |
Jan 19, 2017 | 58.05 | 58.65 | 57.45 | 58.20 | 1,468 | -0.15(-0.26%) |
Jan 18, 2017 | 57.60 | 59.14 | 56.59 | 58.35 | 1,495 | +0.52(+0.90%) |
Jan 17, 2017 | 57.60 | 59.82 | 56.25 | 57.83 | 1,179 | -0.22(-0.38%) |
Jan 13, 2017 | 58.05 | 58.05 | 58.05 | 0 | +1.65(+2.93%) | |
Jan 12, 2017 | 57.67 | 57.67 | 53.25 | 56.40 | 2,538 | +0.90(+1.62%) |
Jan 11, 2017 | 57.28 | 57.92 | 55.35 | 55.50 | 1,900 | -2.24(-3.88%) |
Jan 10, 2017 | 59.69 | 59.69 | 56.70 | 57.74 | 1,750 | -0.76(-1.30%) |
Jan 09, 2017 | 60.00 | 60.86 | 58.14 | 58.50 | 592 | -1.80(-2.99%) |
Jan 06, 2017 | 61.65 | 61.65 | 59.40 | 60.30 | 714 | +0.30(+0.50%) |
Jan 05, 2017 | 60.00 | 61.10 | 60.00 | 60.00 | 628 | -0.45(-0.74%) |
Jan 04, 2017 | 61.05 | 61.94 | 57.58 | 60.45 | 1,105 | +0.18(+0.30%) |
Jan 03, 2017 | 61.50 | 62.34 | 55.95 | 60.27 | 1,841 | -2.73(-4.33%) |
Dec 30, 2016 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 62.10 | 64.20 | 61.40 | 63.00 | 1,442 | +1.35(+2.19%) |
Dec 28, 2016 | 63.00 | 63.00 | 60.00 | 61.65 | 4,548 | -1.50(-2.38%) |
Dec 27, 2016 | 63.30 | 63.90 | 63.00 | 63.15 | 889 | -0.45(-0.71%) |
Dec 23, 2016 | 63.60 | 63.60 | 63.60 | 0 | -2.40(-3.64%) | |
Dec 22, 2016 | 66.75 | 66.75 | 65.70 | 66.00 | 335 | -1.05(-1.57%) |
Dec 21, 2016 | 65.85 | 67.50 | 65.85 | 67.05 | 396 | +1.50(+2.29%) |
Dec 20, 2016 | 66.15 | 66.53 | 65.40 | 65.55 | 1,109 | -1.05(-1.58%) |
Dec 19, 2016 | 66.90 | 67.65 | 64.65 | 66.60 | 1,261 | -0.30(-0.45%) |
Dec 16, 2016 | 69.75 | 70.35 | 66.90 | 66.90 | 530 | -2.95(-4.23%) |
Dec 15, 2016 | 69.00 | 71.51 | 69.00 | 69.86 | 1,031 | -1.39(-1.96%) |
Dec 14, 2016 | 67.80 | 71.25 | 66.75 | 71.25 | 674 | +3.45(+5.09%) |
Dec 13, 2016 | 71.25 | 71.25 | 68.10 | 67.80 | 1,157 | -3.60(-5.04%) |
Dec 12, 2016 | 71.85 | 73.84 | 71.40 | 71.40 | 1,424 | -0.75(-1.04%) |
Dec 09, 2016 | 73.35 | 74.70 | 72.15 | 72.15 | 920 | +0.15(+0.21%) |
Dec 08, 2016 | 72.75 | 73.35 | 72.00 | 72.00 | 664 | +0.00(+0.00%) |
Dec 07, 2016 | 70.35 | 73.20 | 70.35 | 72.00 | 2,092 | +2.25(+3.23%) |
Dec 06, 2016 | 70.05 | 70.35 | 69.60 | 69.75 | 278 | -0.30(-0.43%) |
Dec 05, 2016 | 69.75 | 70.35 | 69.75 | 70.05 | 335 | +0.15(+0.21%) |
Dec 02, 2016 | 68.70 | 70.50 | 68.10 | 69.90 | 6,402 | +1.20(+1.75%) |
Dec 01, 2016 | 69.20 | 69.20 | 68.10 | 68.70 | 592 | -1.50(-2.14%) |
Nov 30, 2016 | 70.64 | 70.64 | 69.75 | 70.20 | 351 | -0.30(-0.43%) |
Nov 29, 2016 | 69.75 | 71.78 | 69.75 | 70.50 | 177 | +1.05(+1.51%) |
Nov 28, 2016 | 69.15 | 70.95 | 69.15 | 69.45 | 997 | -0.86(-1.23%) |
Nov 25, 2016 | 68.10 | 70.31 | 67.75 | 70.31 | 313 | -0.04(-0.05%) |
Nov 23, 2016 | 70.35 | 70.35 | 70.35 | 0 | +0.60(+0.86%) | |
Nov 22, 2016 | 70.05 | 73.50 | 67.80 | 69.75 | 2,488 | -0.90(-1.27%) |
Nov 21, 2016 | 71.08 | 71.08 | 67.65 | 70.65 | 2,510 | +0.75(+1.07%) |
Nov 18, 2016 | 68.10 | 69.90 | 67.50 | 69.90 | 704 | +2.25(+3.33%) |
Nov 17, 2016 | 69.75 | 70.53 | 66.30 | 67.65 | 1,230 | -1.95(-2.80%) |
Nov 16, 2016 | 77.32 | 77.32 | 69.15 | 69.60 | 1,238 | -6.89(-9.00%) |
Nov 15, 2016 | 76.35 | 77.55 | 75.90 | 76.48 | 2,334 | -0.61(-0.80%) |
Nov 14, 2016 | 73.65 | 77.55 | 73.65 | 77.10 | 2,408 | +2.85(+3.84%) |
Nov 11, 2016 | 74.25 | 74.25 | 71.70 | 74.25 | 1,664 | +0.50(+0.68%) |
Nov 10, 2016 | 71.10 | 73.80 | 69.82 | 73.75 | 2,059 | +2.95(+4.17%) |
Nov 09, 2016 | 68.10 | 71.23 | 67.72 | 70.80 | 1,323 | +1.80(+2.61%) |
Nov 08, 2016 | 69.94 | 70.35 | 67.58 | 69.00 | 1,686 | -0.15(-0.22%) |
Nov 07, 2016 | 70.95 | 70.95 | 68.70 | 69.15 | 1,064 | -0.90(-1.28%) |
Nov 04, 2016 | 68.27 | 72.30 | 68.27 | 70.05 | 660 | -0.15(-0.21%) |
Nov 03, 2016 | 72.83 | 72.83 | 70.05 | 70.20 | 893 | -1.80(-2.50%) |
Nov 02, 2016 | 71.70 | 72.75 | 70.80 | 72.00 | 2,812 | +0.90(+1.27%) |
Nov 01, 2016 | 72.00 | 72.00 | 67.65 | 71.10 | 3,364 | -0.30(-0.42%) |
Oct 31, 2016 | 69.60 | 72.36 | 67.80 | 71.40 | 203 | +0.45(+0.63%) |
Oct 28, 2016 | 70.80 | 70.95 | 68.68 | 70.95 | 682 | +0.45(+0.64%) |
Oct 27, 2016 | 73.11 | 73.11 | 68.47 | 70.50 | 294 | +2.25(+3.30%) |
Oct 26, 2016 | 73.50 | 73.89 | 67.95 | 68.25 | 351 | -1.65(-2.36%) |
Oct 25, 2016 | 67.80 | 71.82 | 67.80 | 69.90 | 458 | -0.60(-0.85%) |
Oct 24, 2016 | 65.98 | 70.50 | 65.98 | 70.50 | 1,304 | -1.35(-1.88%) |
Oct 21, 2016 | 70.65 | 71.85 | 67.68 | 71.85 | 1,604 | +2.25(+3.23%) |
Oct 20, 2016 | 67.95 | 69.75 | 65.70 | 69.60 | 1,202 | +1.20(+1.75%) |
Oct 19, 2016 | 68.79 | 69.90 | 64.80 | 68.40 | 1,113 | +0.00(+0.00%) |
Oct 18, 2016 | 68.25 | 68.55 | 63.75 | 68.40 | 2,341 | +0.45(+0.66%) |
Oct 17, 2016 | 70.35 | 70.35 | 67.05 | 67.95 | 882 | -3.30(-4.63%) |
Oct 14, 2016 | 73.95 | 75.15 | 70.20 | 71.25 | 2,288 | -1.05(-1.45%) |
Oct 13, 2016 | 77.70 | 77.70 | 65.10 | 72.30 | 3,306 | +1.37(+1.93%) |
Oct 12, 2016 | 71.85 | 72.30 | 70.50 | 70.93 | 807 | -0.32(-0.45%) |
Oct 11, 2016 | 72.90 | 73.35 | 68.85 | 71.25 | 1,517 | -2.10(-2.86%) |
Oct 10, 2016 | 72.60 | 74.10 | 71.55 | 73.35 | 619 | +0.30(+0.41%) |
Oct 07, 2016 | 73.06 | 73.35 | 72.30 | 73.05 | 356 | -0.45(-0.61%) |
Oct 06, 2016 | 73.49 | 73.90 | 72.75 | 73.50 | 312 | -0.88(-1.18%) |
Oct 05, 2016 | 74.38 | 74.39 | 70.65 | 74.38 | 443 | +0.88(+1.19%) |
Oct 04, 2016 | 72.60 | 76.50 | 72.60 | 73.50 | 1,058 | -0.90(-1.21%) |
Oct 03, 2016 | 74.25 | 76.33 | 74.25 | 74.40 | 1,078 | -0.90(-1.20%) |
Sep 30, 2016 | 75.00 | 76.64 | 73.05 | 75.30 | 4,300 | +1.35(+1.82%) |
Sep 29, 2016 | 72.61 | 76.65 | 69.90 | 73.95 | 2,703 | +0.60(+0.82%) |
Sep 28, 2016 | 73.50 | 75.15 | 71.85 | 73.35 | 618 | -2.25(-2.98%) |
Sep 27, 2016 | 76.05 | 81.00 | 70.95 | 75.60 | 8,817 | +1.20(+1.61%) |
Sep 26, 2016 | 75.90 | 77.70 | 73.35 | 74.40 | 807 | -2.25(-2.94%) |
Sep 23, 2016 | 72.00 | 76.80 | 72.00 | 76.65 | 2,361 | +4.95(+6.90%) |
Sep 22, 2016 | 70.80 | 74.10 | 70.68 | 71.70 | 1,237 | -0.59(-0.82%) |
Sep 21, 2016 | 72.45 | 73.35 | 68.85 | 72.29 | 1,451 | +0.74(+1.04%) |
Sep 20, 2016 | 72.75 | 72.75 | 71.55 | 71.55 | 214 | -0.90(-1.24%) |
Sep 19, 2016 | 73.19 | 73.35 | 72.00 | 72.45 | 411 | +0.90(+1.26%) |
Sep 16, 2016 | 70.50 | 73.50 | 69.60 | 71.55 | 698 | +0.30(+0.42%) |
Sep 15, 2016 | 70.43 | 71.25 | 69.30 | 71.25 | 634 | -0.30(-0.42%) |
Sep 14, 2016 | 72.45 | 72.45 | 69.60 | 71.55 | 980 | -0.90(-1.24%) |
Sep 13, 2016 | 74.10 | 74.10 | 71.55 | 72.45 | 1,611 | -1.05(-1.43%) |
Sep 12, 2016 | 72.00 | 74.85 | 70.80 | 73.50 | 976 | +1.50(+2.08%) |
Sep 09, 2016 | 71.25 | 74.17 | 62.85 | 72.00 | 4,360 | -1.35(-1.84%) |
Sep 08, 2016 | 74.40 | 74.40 | 71.25 | 73.35 | 1,271 | -0.30(-0.41%) |
Sep 07, 2016 | 81.00 | 81.00 | 69.00 | 73.65 | 3,974 | -4.35(-5.58%) |
Sep 06, 2016 | 78.60 | 79.56 | 78.00 | 78.00 | 1,146 | -1.50(-1.89%) |
Sep 02, 2016 | 78.75 | 79.50 | 79.50 | 79.50 | 746 | +1.65(+2.12%) |
Sep 01, 2016 | 77.85 | 78.45 | 77.70 | 77.85 | 1,217 | +0.30(+0.39%) |
Aug 31, 2016 | 79.77 | 79.77 | 76.65 | 77.55 | 1,539 | -1.20(-1.52%) |
Aug 30, 2016 | 78.45 | 81.45 | 77.85 | 78.75 | 548 | +0.60(+0.77%) |
Aug 29, 2016 | 78.90 | 80.10 | 78.00 | 78.15 | 1,291 | -1.35(-1.70%) |
Aug 26, 2016 | 80.25 | 81.90 | 78.90 | 79.50 | 1,793 | -0.75(-0.93%) |
Aug 25, 2016 | 78.90 | 83.70 | 78.90 | 80.25 | 1,602 | +0.60(+0.75%) |
Aug 24, 2016 | 82.65 | 84.65 | 78.75 | 79.65 | 2,551 | -3.75(-4.50%) |
Aug 23, 2016 | 82.35 | 86.61 | 82.35 | 83.40 | 2,126 | +1.65(+2.02%) |
Aug 22, 2016 | 80.85 | 82.65 | 79.50 | 81.75 | 1,238 | +0.90(+1.11%) |
Aug 19, 2016 | 84.90 | 84.90 | 77.86 | 80.85 | 4,948 | -3.15(-3.75%) |
Aug 18, 2016 | 93.45 | 95.25 | 83.55 | 84.00 | 8,575 | -10.20(-10.83%) |
Aug 17, 2016 | 97.50 | 97.80 | 92.20 | 94.20 | 1,590 | -3.00(-3.09%) |
Aug 16, 2016 | 98.70 | 99.15 | 96.00 | 97.20 | 1,162 | -1.80(-1.82%) |
Aug 15, 2016 | 99.15 | 104.08 | 97.05 | 99.00 | 3,635 | +2.25(+2.33%) |
Aug 12, 2016 | 117.00 | 118.20 | 93.90 | 96.75 | 16,641 | -18.75(-16.23%) |
Aug 11, 2016 | 95.25 | 136.35 | 95.25 | 115.50 | 69,960 | +21.90(+23.40%) |
Aug 10, 2016 | 93.90 | 95.85 | 91.80 | 93.60 | 1,309 | -0.60(-0.64%) |
Aug 09, 2016 | 97.20 | 97.35 | 93.30 | 94.20 | 870 | -2.55(-2.64%) |
Aug 08, 2016 | 95.25 | 98.10 | 94.80 | 96.75 | 559 | +2.25(+2.38%) |
Aug 05, 2016 | 96.30 | 97.80 | 93.45 | 94.50 | 2,237 | -0.60(-0.63%) |
Aug 04, 2016 | 96.90 | 97.64 | 93.00 | 95.10 | 1,142 | -3.75(-3.79%) |
Aug 03, 2016 | 99.00 | 99.90 | 94.09 | 98.85 | 1,371 | -1.65(-1.64%) |
Aug 02, 2016 | 97.35 | 100.50 | 97.35 | 100.50 | 696 | +5.10(+5.35%) |
Aug 01, 2016 | 93.45 | 97.50 | 92.71 | 95.40 | 1,268 | +1.95(+2.09%) |
Jul 29, 2016 | 92.55 | 93.94 | 91.81 | 93.45 | 314 | -0.90(-0.95%) |
Jul 28, 2016 | 93.90 | 96.90 | 92.85 | 94.35 | 346 | -1.64(-1.70%) |
Jul 27, 2016 | 95.25 | 96.00 | 94.80 | 95.98 | 423 | +1.48(+1.57%) |
Jul 26, 2016 | 91.95 | 94.50 | 90.60 | 94.50 | 466 | +0.00(+0.00%) |
Jul 25, 2016 | 95.10 | 95.10 | 93.14 | 94.50 | 177 | +0.60(+0.64%) |
Jul 22, 2016 | 93.02 | 95.25 | 91.72 | 93.90 | 2,255 | +2.10(+2.29%) |
Jul 21, 2016 | 92.66 | 95.10 | 90.90 | 91.80 | 2,132 | -0.60(-0.65%) |
Jul 20, 2016 | 92.40 | 95.25 | 90.45 | 92.40 | 2,148 | +2.10(+2.33%) |
Jul 19, 2016 | 103.95 | 103.95 | 90.00 | 90.30 | 3,386 | -14.40(-13.75%) |
Jul 18, 2016 | 111.00 | 111.45 | 104.40 | 104.70 | 1,109 | -6.30(-5.68%) |
Jul 15, 2016 | 106.05 | 112.20 | 106.05 | 111.00 | 920 | +2.25(+2.07%) |
Jul 14, 2016 | 110.85 | 110.85 | 106.65 | 108.75 | 632 | -2.10(-1.90%) |
Jul 13, 2016 | 107.55 | 112.05 | 107.27 | 110.85 | 1,865 | +2.25(+2.07%) |
Jul 12, 2016 | 106.05 | 109.35 | 105.30 | 108.60 | 3,880 | +4.50(+4.32%) |
Jul 11, 2016 | 102.75 | 106.87 | 100.46 | 104.10 | 2,549 | +2.25(+2.21%) |
Jul 08, 2016 | 102.45 | 100.35 | 98.85 | 101.85 | 1,221 | +1.50(+1.49%) |
Jul 07, 2016 | 91.80 | 101.25 | 90.72 | 100.35 | 2,397 | +6.75(+7.21%) |
Jul 05, 2016 | 85.28 | 91.95 | 85.28 | 93.60 | 1,330 | +3.00(+3.31%) |
Jul 01, 2016 | 86.70 | 90.60 | 90.60 | 90.60 | 973 | +5.10(+5.96%) |
Jun 30, 2016 | 92.70 | 92.85 | 83.85 | 85.50 | 1,098 | -4.20(-4.68%) |
Jun 29, 2016 | 83.11 | 89.70 | 82.62 | 89.70 | 1,067 | +5.70(+6.79%) |
Jun 28, 2016 | 85.50 | 90.15 | 82.65 | 84.00 | 1,932 | -4.20(-4.76%) |
Jun 27, 2016 | 88.50 | 90.00 | 84.90 | 88.20 | 630 | -1.95(-2.16%) |
Jun 24, 2016 | 90.75 | 90.75 | 84.90 | 90.15 | 1,881 | -1.95(-2.12%) |
Jun 23, 2016 | 93.60 | 94.35 | 91.20 | 92.10 | 1,430 | +1.35(+1.49%) |
Jun 22, 2016 | 85.80 | 93.75 | 84.60 | 90.75 | 3,384 | +5.70(+6.70%) |
Jun 21, 2016 | 85.50 | 86.10 | 84.30 | 85.05 | 660 | -1.05(-1.22%) |
Jun 20, 2016 | 84.00 | 87.00 | 82.50 | 86.10 | 516 | +3.90(+4.74%) |
Jun 17, 2016 | 85.65 | 85.65 | 81.75 | 82.20 | 767 | -3.45(-4.03%) |
Jun 16, 2016 | 91.35 | 91.35 | 82.80 | 85.65 | 497 | -3.60(-4.03%) |
Jun 15, 2016 | 83.10 | 89.85 | 82.35 | 89.25 | 2,467 | +5.25(+6.25%) |
Jun 14, 2016 | 79.75 | 88.95 | 76.65 | 84.00 | 4,265 | +7.65(+10.02%) |
Jun 13, 2016 | 78.44 | 81.45 | 76.05 | 76.35 | 701 | -0.75(-0.97%) |
Jun 10, 2016 | 79.95 | 80.25 | 77.10 | 77.10 | 406 | -4.20(-5.17%) |
Jun 09, 2016 | 83.70 | 84.38 | 78.30 | 81.30 | 1,161 | -4.35(-5.08%) |
Jun 08, 2016 | 89.85 | 89.85 | 78.30 | 85.65 | 3,507 | -3.45(-3.87%) |
Jun 07, 2016 | 92.40 | 103.35 | 86.25 | 89.10 | 5,910 | -1.80(-1.98%) |
Jun 06, 2016 | 83.40 | 93.60 | 83.40 | 90.90 | 3,373 | +6.90(+8.21%) |
Jun 03, 2016 | 81.90 | 84.00 | 78.15 | 84.00 | 1,988 | +2.55(+3.13%) |
Jun 02, 2016 | 79.35 | 84.75 | 79.35 | 81.45 | 1,405 | +1.95(+2.45%) |
Jun 01, 2016 | 76.50 | 79.50 | 73.65 | 79.50 | 1,519 | +3.30(+4.33%) |
May 31, 2016 | 76.20 | 76.35 | 71.40 | 76.20 | 1,053 | +0.45(+0.59%) |
May 27, 2016 | 71.70 | 75.75 | 75.75 | 75.75 | 1,200 | +4.05(+5.65%) |
May 26, 2016 | 73.50 | 73.50 | 71.55 | 71.70 | 241 | -2.40(-3.24%) |
May 25, 2016 | 71.70 | 74.10 | 70.05 | 74.10 | 1,737 | +3.15(+4.44%) |
May 24, 2016 | 70.65 | 73.20 | 70.59 | 70.95 | 446 | -0.45(-0.63%) |
May 23, 2016 | 71.40 | 71.81 | 69.75 | 71.40 | 1,091 | +0.75(+1.06%) |
May 20, 2016 | 70.95 | 73.50 | 68.85 | 70.65 | 1,411 | -0.15(-0.21%) |
May 19, 2016 | 71.25 | 71.25 | 68.25 | 70.80 | 343 | +0.15(+0.21%) |
May 18, 2016 | 70.05 | 72.90 | 70.05 | 70.65 | 1,345 | +1.05(+1.51%) |
May 17, 2016 | 71.40 | 71.54 | 68.55 | 69.60 | 2,913 | -1.20(-1.69%) |
May 16, 2016 | 72.60 | 76.28 | 69.15 | 70.80 | 1,810 | -2.25(-3.08%) |
May 13, 2016 | 75.15 | 75.75 | 72.90 | 73.05 | 1,621 | -0.90(-1.22%) |
May 12, 2016 | 74.25 | 75.75 | 73.95 | 73.95 | 1,521 | -0.30(-0.40%) |
May 11, 2016 | 75.90 | 76.65 | 74.25 | 74.25 | 1,836 | -2.10(-2.75%) |
May 10, 2016 | 75.00 | 79.95 | 73.95 | 76.35 | 2,115 | +0.60(+0.79%) |
May 09, 2016 | 74.45 | 76.79 | 74.45 | 75.75 | 1,101 | +1.35(+1.81%) |
May 06, 2016 | 74.67 | 74.67 | 73.80 | 74.40 | 487 | +0.45(+0.61%) |
May 05, 2016 | 75.60 | 76.35 | 73.05 | 73.95 | 1,633 | -2.10(-2.76%) |
May 04, 2016 | 78.00 | 80.85 | 75.00 | 76.05 | 1,460 | -0.45(-0.59%) |
May 03, 2016 | 77.85 | 79.20 | 75.00 | 76.50 | 425 | -0.90(-1.16%) |
May 02, 2016 | 71.55 | 84.91 | 71.25 | 77.40 | 6,215 | +4.50(+6.17%) |
Apr 29, 2016 | 73.35 | 80.08 | 72.08 | 72.90 | 1,821 | +0.60(+0.83%) |
Apr 28, 2016 | 82.65 | 84.75 | 72.15 | 72.30 | 2,615 | -10.35(-12.52%) |
Apr 27, 2016 | 83.25 | 85.80 | 82.35 | 82.65 | 414 | -1.50(-1.78%) |
Apr 26, 2016 | 88.35 | 88.35 | 82.50 | 84.15 | 925 | -0.60(-0.71%) |
Apr 25, 2016 | 82.35 | 86.10 | 82.35 | 84.75 | 605 | +2.40(+2.91%) |
Apr 22, 2016 | 83.74 | 84.00 | 82.35 | 82.35 | 1,127 | -0.68(-0.81%) |
Apr 21, 2016 | 83.40 | 83.85 | 82.50 | 83.03 | 1,234 | -0.97(-1.16%) |
Apr 20, 2016 | 82.65 | 86.84 | 82.65 | 84.00 | 965 | +0.00(+0.00%) |
Apr 19, 2016 | 88.49 | 88.49 | 83.85 | 84.00 | 792 | +0.60(+0.72%) |
Apr 18, 2016 | 82.65 | 88.80 | 82.65 | 83.40 | 1,036 | +0.90(+1.09%) |
Apr 15, 2016 | 82.84 | 84.30 | 82.50 | 82.50 | 944 | -0.60(-0.72%) |
Apr 14, 2016 | 83.78 | 83.85 | 82.65 | 83.10 | 1,441 | -0.90(-1.07%) |
Apr 13, 2016 | 82.65 | 85.35 | 82.65 | 84.00 | 499 | -0.60(-0.71%) |
Apr 12, 2016 | 83.25 | 88.20 | 82.50 | 84.60 | 1,633 | -2.40(-2.76%) |
Apr 11, 2016 | 86.40 | 88.50 | 86.40 | 87.00 | 1,210 | -0.45(-0.51%) |
Apr 08, 2016 | 86.25 | 88.94 | 84.30 | 87.45 | 1,093 | -1.35(-1.52%) |
Apr 07, 2016 | 82.95 | 89.65 | 82.95 | 88.80 | 2,120 | +5.10(+6.09%) |
Apr 06, 2016 | 87.45 | 90.00 | 80.85 | 83.70 | 1,225 | -1.95(-2.28%) |
Apr 05, 2016 | 88.65 | 93.42 | 85.65 | 85.65 | 1,618 | -2.70(-3.06%) |
Apr 04, 2016 | 85.50 | 89.85 | 85.50 | 88.35 | 1,751 | +3.45(+4.06%) |
Apr 01, 2016 | 81.84 | 87.00 | 81.84 | 84.90 | 1,350 | +4.50(+5.60%) |
Mar 31, 2016 | 85.35 | 85.35 | 80.25 | 80.40 | 633 | +0.60(+0.75%) |
Mar 30, 2016 | 76.95 | 85.31 | 76.95 | 79.80 | 2,457 | +3.90(+5.14%) |
Mar 29, 2016 | 77.85 | 78.60 | 75.15 | 75.90 | 1,163 | -2.70(-3.44%) |
Mar 28, 2016 | 78.60 | 78.90 | 77.25 | 78.60 | 287 | -0.45(-0.57%) |
Mar 24, 2016 | 80.55 | 79.05 | 79.05 | 79.05 | 493 | -2.10(-2.59%) |
Mar 23, 2016 | 77.25 | 81.75 | 76.84 | 81.15 | 597 | +4.50(+5.87%) |
Mar 22, 2016 | 76.80 | 79.44 | 76.28 | 76.65 | 168 | +0.60(+0.79%) |
Mar 21, 2016 | 75.60 | 79.93 | 75.60 | 76.05 | 653 | +1.20(+1.60%) |
Mar 18, 2016 | 75.30 | 83.10 | 73.50 | 74.85 | 2,075 | +0.30(+0.40%) |
Mar 17, 2016 | 77.61 | 78.45 | 74.55 | 74.55 | 1,714 | -7.65(-9.31%) |
Mar 16, 2016 | 83.10 | 83.10 | 76.35 | 82.20 | 290 | +1.65(+2.05%) |
Mar 15, 2016 | 80.10 | 86.10 | 80.10 | 80.55 | 898 | +0.15(+0.19%) |
Mar 14, 2016 | 83.25 | 84.67 | 80.40 | 80.40 | 2,642 | -3.38(-4.04%) |
Mar 11, 2016 | 86.25 | 86.25 | 77.25 | 83.78 | 4,664 | -2.77(-3.20%) |
Mar 10, 2016 | 88.50 | 88.50 | 83.94 | 86.55 | 2,794 | +1.80(+2.12%) |
Mar 09, 2016 | 84.56 | 87.00 | 82.65 | 84.75 | 709 | +1.50(+1.80%) |
Mar 08, 2016 | 83.85 | 88.35 | 80.55 | 83.25 | 5,425 | -1.05(-1.25%) |
Mar 07, 2016 | 82.80 | 87.75 | 81.60 | 84.30 | 2,988 | +1.50(+1.81%) |
Mar 04, 2016 | 86.40 | 87.45 | 82.65 | 82.80 | 3,026 | +0.15(+0.18%) |
Mar 03, 2016 | 88.35 | 88.35 | 82.65 | 82.65 | 2,999 | -5.70(-6.45%) |
Mar 02, 2016 | 82.35 | 88.35 | 81.15 | 88.35 | 3,468 | +7.80(+9.68%) |