Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 72.36 | 75.96 | 72.00 | 75.78 | 1,080 | +3.42(+4.73%) |
Apr 28, 2016 | 71.82 | 74.34 | 71.10 | 72.36 | 867 | -0.54(-0.74%) |
Apr 27, 2016 | 73.62 | 75.24 | 72.54 | 72.90 | 760 | -0.54(-0.74%) |
Apr 26, 2016 | 75.06 | 78.30 | 71.28 | 73.44 | 759 | -1.62(-2.16%) |
Apr 25, 2016 | 64.44 | 77.40 | 64.44 | 75.06 | 7,241 | +9.72(+14.88%) |
Apr 22, 2016 | 63.36 | 65.88 | 63.36 | 65.34 | 214 | +0.54(+0.83%) |
Apr 21, 2016 | 63.72 | 67.14 | 63.72 | 64.80 | 520 | +0.20(+0.31%) |
Apr 20, 2016 | 63.18 | 64.62 | 62.64 | 64.60 | 381 | +0.52(+0.81%) |
Apr 19, 2016 | 66.96 | 66.96 | 63.18 | 64.08 | 897 | -1.80(-2.73%) |
Apr 18, 2016 | 67.86 | 68.28 | 65.03 | 65.88 | 837 | -1.44(-2.14%) |
Apr 15, 2016 | 66.42 | 69.03 | 65.52 | 67.32 | 382 | +0.54(+0.81%) |
Apr 14, 2016 | 62.82 | 69.09 | 62.82 | 66.78 | 1,328 | +4.68(+7.54%) |
Apr 13, 2016 | 63.18 | 63.18 | 61.56 | 62.10 | 1,410 | -0.90(-1.43%) |
Apr 12, 2016 | 63.00 | 64.08 | 63.00 | 63.00 | 580 | -0.36(-0.57%) |
Apr 11, 2016 | 63.76 | 64.44 | 63.00 | 63.36 | 1,586 | -0.90(-1.40%) |
Apr 08, 2016 | 63.54 | 64.44 | 63.54 | 64.26 | 272 | +0.18(+0.28%) |
Apr 07, 2016 | 64.62 | 65.52 | 63.72 | 64.08 | 1,480 | -0.18(-0.28%) |
Apr 06, 2016 | 63.90 | 65.16 | 60.48 | 64.26 | 1,108 | +0.54(+0.85%) |
Apr 05, 2016 | 65.16 | 65.16 | 63.00 | 63.72 | 594 | +0.00(+0.00%) |
Apr 04, 2016 | 62.28 | 63.72 | 59.49 | 63.72 | 2,831 | +1.80(+2.91%) |
Apr 01, 2016 | 61.99 | 63.36 | 61.92 | 61.92 | 1,917 | -0.54(-0.86%) |
Mar 31, 2016 | 63.90 | 65.16 | 62.46 | 62.46 | 1,345 | -0.90(-1.42%) |
Mar 30, 2016 | 63.00 | 63.90 | 63.00 | 63.36 | 288 | +0.72(+1.15%) |
Mar 29, 2016 | 63.00 | 64.26 | 62.46 | 62.64 | 606 | -1.26(-1.97%) |
Mar 28, 2016 | 64.80 | 64.98 | 63.18 | 63.90 | 744 | -1.26(-1.93%) |
Mar 24, 2016 | 66.60 | 65.16 | 65.16 | 65.16 | 700 | -1.26(-1.90%) |
Mar 23, 2016 | 66.42 | 68.58 | 65.88 | 66.42 | 2,009 | -1.08(-1.60%) |
Mar 22, 2016 | 65.88 | 69.66 | 65.88 | 67.50 | 990 | +0.18(+0.27%) |
Mar 21, 2016 | 67.86 | 69.84 | 67.32 | 67.32 | 1,778 | -0.72(-1.06%) |
Mar 18, 2016 | 67.06 | 69.12 | 66.42 | 68.04 | 364 | +0.90(+1.34%) |
Mar 17, 2016 | 65.16 | 67.50 | 65.16 | 67.14 | 99 | +2.16(+3.32%) |
Mar 16, 2016 | 66.42 | 68.94 | 64.80 | 64.98 | 438 | -1.62(-2.43%) |
Mar 15, 2016 | 67.32 | 68.63 | 66.60 | 66.60 | 143 | -1.94(-2.84%) |
Mar 14, 2016 | 65.88 | 69.30 | 65.88 | 68.54 | 456 | +3.02(+4.61%) |
Mar 11, 2016 | 67.14 | 68.04 | 65.52 | 65.52 | 140 | -2.52(-3.70%) |
Mar 10, 2016 | 68.20 | 68.22 | 67.14 | 68.04 | 74 | -0.54(-0.79%) |
Mar 09, 2016 | 67.86 | 68.94 | 67.86 | 68.58 | 361 | +0.18(+0.26%) |
Mar 08, 2016 | 66.78 | 68.58 | 66.42 | 68.40 | 1,320 | +0.54(+0.80%) |
Mar 07, 2016 | 66.78 | 69.48 | 66.78 | 67.86 | 868 | +1.98(+3.01%) |
Mar 04, 2016 | 64.78 | 69.66 | 64.08 | 65.88 | 4,359 | +1.44(+2.23%) |
Mar 03, 2016 | 65.34 | 67.14 | 64.26 | 64.44 | 664 | -1.44(-2.19%) |
Mar 02, 2016 | 64.08 | 67.50 | 64.08 | 65.88 | 657 | +2.88(+4.57%) |
Mar 01, 2016 | 63.54 | 64.44 | 62.28 | 63.00 | 639 | +1.08(+1.74%) |
Feb 29, 2016 | 62.28 | 66.06 | 61.92 | 61.92 | 1,448 | -3.42(-5.23%) |
Feb 26, 2016 | 64.26 | 66.60 | 63.18 | 65.34 | 1,554 | +1.26(+1.97%) |
Feb 25, 2016 | 64.26 | 68.58 | 63.18 | 64.08 | 7,817 | -0.90(-1.39%) |
Feb 24, 2016 | 65.52 | 65.52 | 62.64 | 64.98 | 1,545 | -0.72(-1.10%) |
Feb 23, 2016 | 63.90 | 69.84 | 63.18 | 65.70 | 3,157 | +1.80(+2.82%) |
Feb 22, 2016 | 67.14 | 71.64 | 63.90 | 63.90 | 6,104 | -5.22(-7.55%) |
Feb 19, 2016 | 63.36 | 69.12 | 63.18 | 69.12 | 5,033 | +5.04(+7.87%) |
Feb 18, 2016 | 69.48 | 69.48 | 64.08 | 64.08 | 378 | -4.32(-6.32%) |
Feb 17, 2016 | 67.68 | 71.62 | 66.94 | 68.40 | 1,010 | +2.52(+3.83%) |
Feb 16, 2016 | 63.72 | 67.14 | 63.18 | 65.88 | 524 | +2.34(+3.68%) |
Feb 12, 2016 | 62.46 | 63.54 | 63.54 | 63.54 | 400 | +1.62(+2.62%) |
Feb 11, 2016 | 63.18 | 63.18 | 61.92 | 61.92 | 276 | -4.14(-6.27%) |
Feb 10, 2016 | 62.46 | 66.06 | 62.46 | 66.06 | 140 | +3.42(+5.46%) |
Feb 09, 2016 | 63.54 | 64.80 | 61.56 | 62.64 | 710 | -4.50(-6.70%) |
Feb 08, 2016 | 65.70 | 67.14 | 61.02 | 67.14 | 759 | +1.44(+2.19%) |
Feb 05, 2016 | 69.48 | 70.38 | 64.26 | 65.70 | 703 | -2.70(-3.95%) |
Feb 04, 2016 | 63.72 | 71.64 | 63.72 | 68.40 | 1,124 | +2.79(+4.25%) |
Feb 03, 2016 | 66.37 | 67.50 | 56.70 | 65.61 | 2,400 | +0.81(+1.25%) |
Feb 02, 2016 | 69.30 | 71.10 | 64.44 | 64.80 | 1,398 | -3.60(-5.26%) |
Feb 01, 2016 | 67.50 | 70.56 | 66.06 | 68.40 | 1,178 | +0.18(+0.26%) |
Jan 29, 2016 | 68.22 | 70.56 | 66.96 | 68.22 | 950 | +1.62(+2.43%) |
Jan 28, 2016 | 69.66 | 69.84 | 66.60 | 66.60 | 1,915 | -2.88(-4.15%) |
Jan 27, 2016 | 69.12 | 70.74 | 67.23 | 69.48 | 1,313 | -2.16(-3.02%) |
Jan 26, 2016 | 71.64 | 73.80 | 68.76 | 71.64 | 507 | +0.18(+0.25%) |
Jan 25, 2016 | 67.68 | 71.46 | 66.60 | 71.46 | 680 | +2.34(+3.39%) |
Jan 22, 2016 | 70.88 | 71.10 | 68.98 | 69.12 | 596 | -2.34(-3.27%) |
Jan 21, 2016 | 71.10 | 75.06 | 70.20 | 71.46 | 535 | +2.52(+3.66%) |
Jan 20, 2016 | 68.58 | 71.46 | 63.90 | 68.94 | 1,425 | -0.36(-0.52%) |
Jan 19, 2016 | 65.52 | 69.71 | 65.52 | 69.30 | 1,737 | +5.22(+8.15%) |
Jan 15, 2016 | 64.98 | 64.08 | 64.08 | 64.08 | 1,344 | -0.90(-1.39%) |
Jan 14, 2016 | 63.18 | 66.96 | 61.38 | 64.98 | 2,435 | +2.16(+3.44%) |
Jan 13, 2016 | 68.58 | 70.02 | 54.90 | 62.82 | 3,102 | -5.22(-7.67%) |
Jan 12, 2016 | 81.08 | 81.18 | 64.44 | 68.04 | 4,719 | -10.26(-13.10%) |
Jan 11, 2016 | 81.18 | 83.34 | 77.58 | 78.30 | 6,661 | -1.80(-2.25%) |
Jan 08, 2016 | 81.90 | 82.08 | 79.38 | 80.10 | 2,453 | +0.54(+0.68%) |
Jan 07, 2016 | 81.72 | 83.16 | 79.20 | 79.56 | 3,813 | -3.24(-3.91%) |
Jan 06, 2016 | 85.50 | 88.56 | 81.90 | 82.80 | 1,329 | -3.24(-3.77%) |
Jan 05, 2016 | 84.06 | 88.20 | 83.52 | 86.04 | 904 | +2.52(+3.02%) |
Jan 04, 2016 | 82.80 | 85.14 | 81.00 | 83.52 | 864 | -0.18(-0.22%) |
Dec 31, 2015 | 87.84 | 83.70 | 83.70 | 83.70 | 7,450 | -5.04(-5.68%) |
Dec 30, 2015 | 90.00 | 92.88 | 87.30 | 88.74 | 2,761 | -1.08(-1.20%) |
Dec 29, 2015 | 91.44 | 91.98 | 88.38 | 89.82 | 1,687 | -2.16(-2.35%) |
Dec 28, 2015 | 92.34 | 93.24 | 89.64 | 91.98 | 1,372 | -1.98(-2.11%) |
Dec 24, 2015 | 94.50 | 93.96 | 93.96 | 93.96 | 250 | -0.36(-0.38%) |
Dec 23, 2015 | 90.90 | 95.22 | 90.90 | 94.32 | 1,325 | +3.24(+3.56%) |
Dec 22, 2015 | 91.98 | 92.70 | 90.00 | 91.08 | 1,619 | +0.18(+0.20%) |
Dec 21, 2015 | 88.20 | 92.16 | 87.48 | 90.90 | 1,365 | +2.88(+3.27%) |
Dec 18, 2015 | 88.92 | 90.54 | 87.56 | 88.02 | 908 | +0.18(+0.20%) |
Dec 17, 2015 | 90.54 | 91.80 | 87.84 | 87.84 | 775 | -2.34(-2.59%) |
Dec 16, 2015 | 87.17 | 92.70 | 87.17 | 90.18 | 908 | +1.62(+1.83%) |
Dec 15, 2015 | 89.59 | 91.08 | 86.02 | 88.56 | 2,594 | -1.62(-1.80%) |
Dec 14, 2015 | 94.50 | 94.86 | 89.80 | 90.18 | 2,271 | -5.22(-5.47%) |
Dec 11, 2015 | 97.56 | 99.18 | 93.60 | 95.40 | 1,426 | -3.24(-3.28%) |
Dec 10, 2015 | 99.00 | 100.62 | 97.56 | 98.64 | 588 | -0.36(-0.36%) |
Dec 09, 2015 | 99.18 | 101.52 | 97.99 | 99.00 | 1,085 | -2.52(-2.48%) |
Dec 08, 2015 | 98.52 | 102.60 | 96.84 | 101.52 | 1,053 | -0.54(-0.53%) |
Dec 07, 2015 | 101.16 | 103.14 | 97.56 | 102.06 | 3,801 | +0.72(+0.71%) |
Dec 04, 2015 | 99.18 | 102.91 | 99.18 | 101.34 | 2,995 | +1.08(+1.08%) |
Dec 03, 2015 | 100.62 | 101.88 | 97.56 | 100.26 | 2,219 | -0.54(-0.54%) |
Dec 02, 2015 | 100.80 | 102.06 | 98.28 | 100.80 | 2,669 | -1.44(-1.41%) |
Dec 01, 2015 | 102.78 | 103.01 | 98.28 | 102.24 | 2,591 | -1.80(-1.73%) |
Nov 30, 2015 | 106.74 | 107.28 | 97.92 | 104.04 | 4,984 | -3.78(-3.51%) |
Nov 27, 2015 | 109.08 | 109.08 | 105.30 | 107.82 | 2,736 | +0.90(+0.84%) |
Nov 25, 2015 | 103.68 | 106.92 | 106.92 | 106.92 | 10,338 | +2.52(+2.41%) |
Nov 24, 2015 | 111.60 | 125.46 | 103.14 | 104.40 | 105,205 | +1.44(+1.40%) |
Nov 23, 2015 | 94.32 | 105.12 | 93.06 | 102.96 | 15,053 | +8.28(+8.75%) |
Nov 20, 2015 | 94.86 | 95.58 | 92.88 | 94.68 | 1,263 | +0.54(+0.57%) |
Nov 19, 2015 | 92.34 | 95.58 | 92.34 | 94.14 | 1,311 | +2.52(+2.75%) |
Nov 18, 2015 | 91.93 | 93.24 | 91.44 | 91.62 | 836 | -0.72(-0.78%) |
Nov 17, 2015 | 90.90 | 93.06 | 90.18 | 92.34 | 998 | +1.44(+1.58%) |
Nov 16, 2015 | 90.90 | 91.37 | 90.00 | 90.90 | 903 | +0.72(+0.80%) |
Nov 13, 2015 | 90.18 | 93.24 | 89.52 | 90.18 | 427 | +0.36(+0.40%) |
Nov 12, 2015 | 90.18 | 96.30 | 89.10 | 89.82 | 878 | -1.26(-1.38%) |
Nov 11, 2015 | 94.32 | 96.64 | 90.00 | 91.08 | 833 | -3.78(-3.98%) |
Nov 10, 2015 | 92.11 | 97.02 | 90.00 | 94.86 | 1,427 | -0.18(-0.19%) |
Nov 09, 2015 | 94.68 | 98.64 | 91.98 | 95.04 | 1,093 | -0.90(-0.94%) |
Nov 06, 2015 | 91.98 | 96.30 | 91.98 | 95.94 | 965 | +1.80(+1.91%) |
Nov 05, 2015 | 99.36 | 99.36 | 94.14 | 94.14 | 1,805 | -4.32(-4.39%) |
Nov 04, 2015 | 97.56 | 99.18 | 96.48 | 98.46 | 1,750 | +1.08(+1.11%) |
Nov 03, 2015 | 94.32 | 98.75 | 93.42 | 97.38 | 2,900 | +2.88(+3.05%) |
Nov 02, 2015 | 93.06 | 95.94 | 92.88 | 94.50 | 1,962 | +2.34(+2.54%) |
Oct 30, 2015 | 91.89 | 92.70 | 88.92 | 92.16 | 1,430 | +1.44(+1.59%) |
Oct 29, 2015 | 91.28 | 93.06 | 90.54 | 90.72 | 1,527 | -0.54(-0.59%) |
Oct 28, 2015 | 88.92 | 92.88 | 87.48 | 91.26 | 1,097 | +3.04(+3.45%) |
Oct 27, 2015 | 89.10 | 93.27 | 87.84 | 88.22 | 734 | -0.16(-0.19%) |
Oct 26, 2015 | 88.56 | 90.36 | 88.04 | 88.38 | 822 | -0.18(-0.20%) |
Oct 23, 2015 | 87.84 | 90.72 | 87.84 | 88.56 | 738 | -0.54(-0.61%) |
Oct 22, 2015 | 86.94 | 91.73 | 86.58 | 89.10 | 2,160 | +1.44(+1.64%) |
Oct 21, 2015 | 93.24 | 93.24 | 87.12 | 87.66 | 1,894 | -4.86(-5.25%) |
Oct 20, 2015 | 93.96 | 97.20 | 91.98 | 92.52 | 926 | -1.35(-1.44%) |
Oct 19, 2015 | 94.86 | 99.00 | 93.24 | 93.87 | 2,437 | -0.63(-0.67%) |
Oct 16, 2015 | 92.88 | 96.84 | 92.52 | 94.50 | 386 | +1.62(+1.74%) |
Oct 15, 2015 | 92.52 | 93.42 | 91.08 | 92.88 | 605 | +0.18(+0.19%) |
Oct 14, 2015 | 91.26 | 98.10 | 91.26 | 92.70 | 322 | +1.26(+1.38%) |
Oct 13, 2015 | 94.68 | 95.20 | 90.90 | 91.44 | 1,082 | -2.07(-2.21%) |
Oct 12, 2015 | 98.46 | 98.46 | 92.52 | 93.51 | 1,537 | -4.41(-4.50%) |
Oct 09, 2015 | 99.72 | 100.86 | 97.92 | 97.92 | 747 | +0.54(+0.55%) |
Oct 08, 2015 | 96.84 | 98.28 | 95.94 | 97.38 | 912 | +0.54(+0.56%) |
Oct 07, 2015 | 99.00 | 100.26 | 96.48 | 96.84 | 995 | +0.00(+0.00%) |
Oct 06, 2015 | 97.38 | 99.22 | 95.22 | 96.84 | 779 | -0.54(-0.55%) |
Oct 05, 2015 | 95.22 | 99.90 | 93.06 | 97.38 | 1,129 | +2.52(+2.66%) |
Oct 02, 2015 | 86.40 | 95.04 | 86.40 | 94.86 | 6,351 | +6.84(+7.77%) |
Oct 01, 2015 | 88.20 | 89.73 | 86.40 | 88.02 | 1,001 | -1.26(-1.41%) |
Sep 30, 2015 | 88.20 | 90.36 | 87.66 | 89.28 | 2,920 | +0.90(+1.02%) |
Sep 29, 2015 | 94.86 | 95.76 | 85.50 | 88.38 | 2,732 | -7.56(-7.88%) |
Sep 28, 2015 | 95.94 | 96.84 | 91.44 | 95.94 | 3,355 | -1.08(-1.11%) |
Sep 25, 2015 | 105.75 | 107.10 | 96.30 | 97.02 | 2,273 | -9.18(-8.64%) |
Sep 24, 2015 | 108.90 | 112.14 | 103.23 | 106.20 | 2,952 | -4.14(-3.75%) |
Sep 23, 2015 | 111.96 | 114.48 | 109.98 | 110.34 | 2,918 | -3.78(-3.31%) |
Sep 22, 2015 | 111.24 | 115.56 | 109.98 | 114.12 | 4,435 | +1.80(+1.60%) |
Sep 21, 2015 | 114.84 | 116.46 | 110.61 | 112.32 | 3,327 | -0.36(-0.32%) |
Sep 18, 2015 | 112.14 | 115.92 | 111.06 | 112.68 | 4,367 | -2.52(-2.19%) |
Sep 17, 2015 | 113.98 | 115.92 | 113.94 | 115.20 | 2,228 | +0.00(+0.00%) |
Sep 16, 2015 | 113.40 | 115.92 | 113.40 | 115.20 | 3,814 | -0.72(-0.62%) |
Sep 15, 2015 | 111.78 | 116.64 | 109.98 | 115.92 | 1,654 | +4.32(+3.87%) |
Sep 14, 2015 | 114.12 | 115.38 | 108.18 | 111.60 | 2,818 | -3.60(-3.13%) |
Sep 11, 2015 | 115.20 | 116.46 | 111.24 | 115.20 | 2,390 | -1.80(-1.54%) |
Sep 10, 2015 | 118.80 | 119.52 | 114.48 | 117.00 | 2,200 | -2.52(-2.11%) |
Sep 09, 2015 | 118.80 | 121.68 | 118.08 | 119.52 | 3,121 | +0.36(+0.30%) |
Sep 08, 2015 | 141.12 | 141.12 | 117.00 | 119.16 | 7,842 | +3.96(+3.44%) |