Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.20 | 50.50 | 46.30 | 46.70 | 7,238 | -3.60(-7.16%) |
Apr 28, 2016 | 50.30 | 51.20 | 49.90 | 50.30 | 3,625 | +0.00(+0.00%) |
Apr 27, 2016 | 50.20 | 50.70 | 49.40 | 50.30 | 5,508 | +0.20(+0.40%) |
Apr 26, 2016 | 51.70 | 52.00 | 49.90 | 50.10 | 6,208 | -1.60(-3.09%) |
Apr 25, 2016 | 54.20 | 54.20 | 50.80 | 51.70 | 6,771 | -3.30(-6.00%) |
Apr 22, 2016 | 53.10 | 55.00 | 52.30 | 55.00 | 4,779 | +1.60(+3.00%) |
Apr 21, 2016 | 53.00 | 54.20 | 52.80 | 53.40 | 2,234 | -0.80(-1.48%) |
Apr 20, 2016 | 54.10 | 54.80 | 52.70 | 54.20 | 4,173 | +0.30(+0.56%) |
Apr 19, 2016 | 54.60 | 54.80 | 53.70 | 53.90 | 3,194 | -0.70(-1.28%) |
Apr 18, 2016 | 54.70 | 54.80 | 53.50 | 54.60 | 2,453 | -0.40(-0.73%) |
Apr 15, 2016 | 55.00 | 56.90 | 52.90 | 55.00 | 5,664 | -0.20(-0.36%) |
Apr 14, 2016 | 55.50 | 56.70 | 54.40 | 55.20 | 8,474 | +0.10(+0.18%) |
Apr 13, 2016 | 53.00 | 56.70 | 53.00 | 55.10 | 28,549 | +3.50(+6.78%) |
Apr 12, 2016 | 53.00 | 53.50 | 51.50 | 51.60 | 6,314 | -1.70(-3.19%) |
Apr 11, 2016 | 51.60 | 53.50 | 51.60 | 53.30 | 6,859 | +2.30(+4.51%) |
Apr 08, 2016 | 51.60 | 53.40 | 50.60 | 51.00 | 8,074 | -0.20(-0.39%) |
Apr 07, 2016 | 51.00 | 52.80 | 50.80 | 51.20 | 7,151 | -0.30(-0.58%) |
Apr 06, 2016 | 49.60 | 52.30 | 49.60 | 51.50 | 3,098 | +1.90(+3.83%) |
Apr 05, 2016 | 50.70 | 51.80 | 49.40 | 49.60 | 12,246 | -1.60(-3.13%) |
Apr 04, 2016 | 51.50 | 53.60 | 51.10 | 51.20 | 2,818 | -0.30(-0.58%) |
Apr 01, 2016 | 51.50 | 52.50 | 50.80 | 51.50 | 2,880 | -0.60(-1.15%) |
Mar 31, 2016 | 53.40 | 54.30 | 51.30 | 52.10 | 13,390 | -1.80(-3.34%) |
Mar 30, 2016 | 53.20 | 54.80 | 52.80 | 53.90 | 9,124 | +1.00(+1.89%) |
Mar 29, 2016 | 50.40 | 53.00 | 49.66 | 52.90 | 6,281 | +2.50(+4.96%) |
Mar 28, 2016 | 53.30 | 53.30 | 50.00 | 50.40 | 14,436 | -2.70(-5.08%) |
Mar 24, 2016 | 53.70 | 53.10 | 53.10 | 53.10 | 11,200 | -1.00(-1.85%) |
Mar 23, 2016 | 56.20 | 56.70 | 53.00 | 54.10 | 16,968 | -2.10(-3.74%) |
Mar 22, 2016 | 55.30 | 56.70 | 55.15 | 56.20 | 12,259 | -0.50(-0.88%) |
Mar 21, 2016 | 55.90 | 58.30 | 54.00 | 56.70 | 9,686 | +0.90(+1.61%) |
Mar 18, 2016 | 55.60 | 56.70 | 55.10 | 55.80 | 18,179 | +0.40(+0.72%) |
Mar 17, 2016 | 54.70 | 56.70 | 54.70 | 55.40 | 9,254 | -0.10(-0.18%) |
Mar 16, 2016 | 53.40 | 56.20 | 53.00 | 55.50 | 19,478 | +1.80(+3.35%) |
Mar 15, 2016 | 52.30 | 54.50 | 50.20 | 53.70 | 41,596 | -1.70(-3.07%) |
Mar 14, 2016 | 50.20 | 56.00 | 50.10 | 55.40 | 53,189 | +5.00(+9.92%) |
Mar 11, 2016 | 50.10 | 50.50 | 49.50 | 50.40 | 24,321 | +0.30(+0.60%) |
Mar 10, 2016 | 50.00 | 50.60 | 47.90 | 50.10 | 33,337 | +0.10(+0.20%) |
Mar 09, 2016 | 45.10 | 50.00 | 44.40 | 50.00 | 40,052 | +4.90(+10.86%) |
Mar 08, 2016 | 43.30 | 45.10 | 42.00 | 45.10 | 34,016 | +1.40(+3.20%) |
Mar 07, 2016 | 40.10 | 45.00 | 39.60 | 43.70 | 76,652 | +3.60(+8.98%) |
Mar 04, 2016 | 40.50 | 40.90 | 39.80 | 40.10 | 122,104 | +0.10(+0.25%) |
Mar 03, 2016 | 39.80 | 41.00 | 38.90 | 40.00 | 97,175 | +0.60(+1.52%) |
Mar 02, 2016 | 38.80 | 41.20 | 38.80 | 39.40 | 32,525 | +1.10(+2.87%) |
Mar 01, 2016 | 37.00 | 38.60 | 37.00 | 38.30 | 19,417 | +1.90(+5.22%) |
Feb 29, 2016 | 36.10 | 36.75 | 35.50 | 36.40 | 11,641 | +0.00(+0.00%) |
Feb 26, 2016 | 36.60 | 37.80 | 36.30 | 36.40 | 7,688 | +0.10(+0.28%) |
Feb 25, 2016 | 36.40 | 36.40 | 35.20 | 36.30 | 5,313 | -0.70(-1.89%) |
Feb 24, 2016 | 36.40 | 37.60 | 35.70 | 37.00 | 10,258 | +0.20(+0.54%) |
Feb 23, 2016 | 38.00 | 38.00 | 36.00 | 36.80 | 8,693 | -1.70(-4.42%) |
Feb 22, 2016 | 38.40 | 38.80 | 37.50 | 38.50 | 19,100 | +0.60(+1.58%) |
Feb 19, 2016 | 38.50 | 39.30 | 37.70 | 37.90 | 16,699 | -0.40(-1.04%) |
Feb 18, 2016 | 38.00 | 39.30 | 37.20 | 38.30 | 11,944 | +0.20(+0.52%) |
Feb 17, 2016 | 37.40 | 38.60 | 36.70 | 38.10 | 19,754 | +1.10(+2.97%) |
Feb 16, 2016 | 34.60 | 39.10 | 34.60 | 37.00 | 19,089 | +3.10(+9.14%) |
Feb 12, 2016 | 33.80 | 33.90 | 33.90 | 33.90 | 11,850 | +0.20(+0.59%) |
Feb 11, 2016 | 33.90 | 36.10 | 33.10 | 33.70 | 10,733 | -0.80(-2.32%) |
Feb 10, 2016 | 37.10 | 37.10 | 32.80 | 34.50 | 16,724 | -2.50(-6.76%) |
Feb 09, 2016 | 36.50 | 37.60 | 36.00 | 37.00 | 13,042 | -0.20(-0.54%) |
Feb 08, 2016 | 37.70 | 39.10 | 36.60 | 37.20 | 6,940 | -0.90(-2.36%) |
Feb 05, 2016 | 38.90 | 39.10 | 37.40 | 38.10 | 23,774 | -0.90(-2.31%) |
Feb 04, 2016 | 38.50 | 39.45 | 38.20 | 39.00 | 14,022 | +0.80(+2.09%) |
Feb 03, 2016 | 38.40 | 39.20 | 36.00 | 38.20 | 14,235 | -1.50(-3.78%) |
Feb 02, 2016 | 40.10 | 40.60 | 39.00 | 39.70 | 9,640 | -0.40(-1.00%) |
Feb 01, 2016 | 39.40 | 40.30 | 39.40 | 40.10 | 7,790 | +0.20(+0.50%) |
Jan 29, 2016 | 39.70 | 40.50 | 38.80 | 39.90 | 52,295 | +0.70(+1.79%) |
Jan 28, 2016 | 42.30 | 42.59 | 38.80 | 39.20 | 22,528 | -2.60(-6.22%) |
Jan 27, 2016 | 43.60 | 44.80 | 41.50 | 41.80 | 7,681 | -1.70(-3.91%) |
Jan 26, 2016 | 43.90 | 44.82 | 43.10 | 43.50 | 5,612 | -0.60(-1.36%) |
Jan 25, 2016 | 45.60 | 45.60 | 43.49 | 44.10 | 7,140 | -1.90(-4.13%) |
Jan 22, 2016 | 43.60 | 46.00 | 43.60 | 46.00 | 7,499 | +2.80(+6.48%) |
Jan 21, 2016 | 42.90 | 43.70 | 41.40 | 43.20 | 22,607 | -0.40(-0.92%) |
Jan 20, 2016 | 44.90 | 45.70 | 43.10 | 43.60 | 9,671 | -2.20(-4.80%) |
Jan 19, 2016 | 48.40 | 48.70 | 44.60 | 45.80 | 11,759 | -1.90(-3.98%) |
Jan 15, 2016 | 47.50 | 47.70 | 47.70 | 47.70 | 12,300 | -1.50(-3.05%) |
Jan 14, 2016 | 47.20 | 49.80 | 45.00 | 49.20 | 9,329 | +2.40(+5.13%) |
Jan 13, 2016 | 47.70 | 48.70 | 46.80 | 46.80 | 34,757 | -1.30(-2.70%) |
Jan 12, 2016 | 49.70 | 49.89 | 48.10 | 48.10 | 6,976 | -1.20(-2.43%) |
Jan 11, 2016 | 51.20 | 51.80 | 48.60 | 49.30 | 7,521 | -1.90(-3.71%) |
Jan 08, 2016 | 50.20 | 52.00 | 50.10 | 51.20 | 4,809 | +1.20(+2.40%) |
Jan 07, 2016 | 52.20 | 52.20 | 50.00 | 50.00 | 12,109 | -3.20(-6.02%) |
Jan 06, 2016 | 53.00 | 54.50 | 52.10 | 53.20 | 10,193 | -0.20(-0.37%) |
Jan 05, 2016 | 54.60 | 54.60 | 53.00 | 53.40 | 12,174 | -1.10(-2.02%) |
Jan 04, 2016 | 55.90 | 56.80 | 53.70 | 54.50 | 12,238 | -2.70(-4.72%) |
Dec 31, 2015 | 55.90 | 57.20 | 57.20 | 57.20 | 12,290 | +1.30(+2.33%) |
Dec 30, 2015 | 57.30 | 57.30 | 55.10 | 55.90 | 11,024 | -1.90(-3.29%) |
Dec 29, 2015 | 59.30 | 59.60 | 56.80 | 57.80 | 9,765 | -1.30(-2.20%) |
Dec 28, 2015 | 59.00 | 60.00 | 58.61 | 59.10 | 10,283 | +1.10(+1.90%) |
Dec 24, 2015 | 57.50 | 58.00 | 58.00 | 58.00 | 8,460 | -0.20(-0.34%) |
Dec 23, 2015 | 58.60 | 58.60 | 57.00 | 58.20 | 10,635 | -0.30(-0.51%) |
Dec 22, 2015 | 58.00 | 59.40 | 57.80 | 58.50 | 7,766 | +0.20(+0.34%) |
Dec 21, 2015 | 57.50 | 59.00 | 57.00 | 58.30 | 14,434 | +1.30(+2.28%) |
Dec 18, 2015 | 57.70 | 58.65 | 55.60 | 57.00 | 23,971 | -0.50(-0.87%) |
Dec 17, 2015 | 58.30 | 59.05 | 57.30 | 57.50 | 11,601 | -0.70(-1.20%) |
Dec 16, 2015 | 57.30 | 58.40 | 57.30 | 58.20 | 26,798 | +1.10(+1.93%) |
Dec 15, 2015 | 56.50 | 57.50 | 56.30 | 57.10 | 8,185 | +1.20(+2.15%) |
Dec 14, 2015 | 55.40 | 56.80 | 53.90 | 55.90 | 9,798 | +0.50(+0.90%) |
Dec 11, 2015 | 57.60 | 57.70 | 55.20 | 55.40 | 10,149 | -2.90(-4.97%) |
Dec 10, 2015 | 58.70 | 59.30 | 57.40 | 58.30 | 9,973 | -0.40(-0.68%) |
Dec 09, 2015 | 58.20 | 59.50 | 57.70 | 58.70 | 24,741 | +0.50(+0.86%) |
Dec 08, 2015 | 58.10 | 59.20 | 57.50 | 58.20 | 8,383 | -0.20(-0.34%) |
Dec 07, 2015 | 57.80 | 59.40 | 57.20 | 58.40 | 26,598 | +0.30(+0.52%) |
Dec 04, 2015 | 57.40 | 58.50 | 56.20 | 58.10 | 15,824 | +0.50(+0.87%) |
Dec 03, 2015 | 58.40 | 58.90 | 56.30 | 57.60 | 26,456 | -0.70(-1.20%) |
Dec 02, 2015 | 57.70 | 58.80 | 57.60 | 58.30 | 42,514 | +0.60(+1.04%) |
Dec 01, 2015 | 58.50 | 59.20 | 57.60 | 57.70 | 18,685 | -0.80(-1.37%) |
Nov 30, 2015 | 57.90 | 60.30 | 57.30 | 58.50 | 17,472 | +0.90(+1.56%) |
Nov 27, 2015 | 60.70 | 61.30 | 57.60 | 57.60 | 8,054 | -3.70(-6.04%) |
Nov 25, 2015 | 58.80 | 61.30 | 61.30 | 61.30 | 47,930 | +2.40(+4.07%) |
Nov 24, 2015 | 58.60 | 59.10 | 57.00 | 58.90 | 13,860 | +0.20(+0.34%) |
Nov 23, 2015 | 58.10 | 60.40 | 57.20 | 58.70 | 20,395 | +0.70(+1.21%) |
Nov 20, 2015 | 55.20 | 59.00 | 55.20 | 58.00 | 12,769 | +2.60(+4.69%) |
Nov 19, 2015 | 59.00 | 59.40 | 54.70 | 55.40 | 23,830 | -3.60(-6.10%) |
Nov 18, 2015 | 60.80 | 61.92 | 57.00 | 59.00 | 31,658 | -1.40(-2.32%) |
Nov 17, 2015 | 61.00 | 62.60 | 58.85 | 60.40 | 26,170 | -1.50(-2.42%) |
Nov 16, 2015 | 61.20 | 62.60 | 60.20 | 61.90 | 15,919 | +0.70(+1.14%) |
Nov 13, 2015 | 61.70 | 64.60 | 61.20 | 61.20 | 10,832 | -0.70(-1.13%) |
Nov 12, 2015 | 61.70 | 64.40 | 60.70 | 61.90 | 13,808 | -0.50(-0.80%) |
Nov 11, 2015 | 63.10 | 64.00 | 62.00 | 62.40 | 6,948 | -0.60(-0.95%) |
Nov 10, 2015 | 66.10 | 66.10 | 60.60 | 63.00 | 39,955 | -2.90(-4.40%) |
Nov 09, 2015 | 67.40 | 67.60 | 63.60 | 65.90 | 23,913 | -1.50(-2.23%) |
Nov 06, 2015 | 67.70 | 68.35 | 66.80 | 67.40 | 21,351 | -0.60(-0.88%) |
Nov 05, 2015 | 68.80 | 70.90 | 66.70 | 68.00 | 20,473 | -0.70(-1.02%) |
Nov 04, 2015 | 71.50 | 73.20 | 68.00 | 68.70 | 38,869 | -2.90(-4.05%) |
Nov 03, 2015 | 72.90 | 75.70 | 71.00 | 71.60 | 26,428 | -1.10(-1.51%) |
Nov 02, 2015 | 72.00 | 73.00 | 70.10 | 72.70 | 15,179 | +0.70(+0.97%) |
Oct 30, 2015 | 67.90 | 72.80 | 67.20 | 72.00 | 33,903 | +4.80(+7.14%) |
Oct 29, 2015 | 65.60 | 69.90 | 65.10 | 67.20 | 32,101 | -0.80(-1.18%) |
Oct 28, 2015 | 67.80 | 68.70 | 65.20 | 68.00 | 22,974 | -0.50(-0.73%) |
Oct 27, 2015 | 71.10 | 71.10 | 67.30 | 68.50 | 30,846 | -3.00(-4.20%) |
Oct 26, 2015 | 70.00 | 72.20 | 68.70 | 71.50 | 30,653 | +0.90(+1.27%) |
Oct 23, 2015 | 66.40 | 71.10 | 66.00 | 70.60 | 66,052 | +5.40(+8.28%) |
Oct 22, 2015 | 64.00 | 65.80 | 63.60 | 65.20 | 95,776 | +1.40(+2.19%) |
Oct 21, 2015 | 65.90 | 65.90 | 63.60 | 63.80 | 12,458 | -2.90(-4.35%) |
Oct 20, 2015 | 65.90 | 66.70 | 64.50 | 66.70 | 12,609 | +0.80(+1.21%) |
Oct 19, 2015 | 65.50 | 66.00 | 63.20 | 65.90 | 6,642 | +0.00(+0.00%) |
Oct 16, 2015 | 65.50 | 66.20 | 64.00 | 65.90 | 12,140 | +0.80(+1.23%) |
Oct 15, 2015 | 69.20 | 69.70 | 64.20 | 65.10 | 23,425 | -3.90(-5.65%) |
Oct 14, 2015 | 68.60 | 71.00 | 65.80 | 69.00 | 27,401 | -0.80(-1.15%) |
Oct 13, 2015 | 67.00 | 73.00 | 66.60 | 69.80 | 40,249 | +2.20(+3.25%) |
Oct 12, 2015 | 64.70 | 67.60 | 63.20 | 67.60 | 25,033 | +3.90(+6.12%) |
Oct 09, 2015 | 64.60 | 66.80 | 63.40 | 63.70 | 28,347 | -1.50(-2.30%) |
Oct 08, 2015 | 61.50 | 65.20 | 59.80 | 65.20 | 29,605 | +3.10(+4.99%) |
Oct 07, 2015 | 64.60 | 64.60 | 60.70 | 62.10 | 17,994 | -1.40(-2.20%) |
Oct 06, 2015 | 62.00 | 64.50 | 61.90 | 63.50 | 13,694 | +1.10(+1.76%) |
Oct 05, 2015 | 62.40 | 65.30 | 61.60 | 62.40 | 36,833 | +0.90(+1.46%) |
Oct 02, 2015 | 58.80 | 61.90 | 56.91 | 61.50 | 47,291 | +5.90(+10.61%) |
Oct 01, 2015 | 56.00 | 57.00 | 53.85 | 55.60 | 18,585 | -0.30(-0.54%) |
Sep 30, 2015 | 51.90 | 55.90 | 51.70 | 55.90 | 41,524 | +5.00(+9.82%) |
Sep 29, 2015 | 49.40 | 51.35 | 48.20 | 50.90 | 15,644 | +1.70(+3.46%) |
Sep 28, 2015 | 47.20 | 50.00 | 46.50 | 49.20 | 14,142 | +1.30(+2.71%) |
Sep 25, 2015 | 49.60 | 49.60 | 47.10 | 47.90 | 12,343 | -0.90(-1.84%) |
Sep 24, 2015 | 47.70 | 49.30 | 46.80 | 48.80 | 18,798 | +0.80(+1.67%) |
Sep 23, 2015 | 48.90 | 49.10 | 47.00 | 48.00 | 17,406 | -0.50(-1.03%) |
Sep 22, 2015 | 50.30 | 50.30 | 47.60 | 48.50 | 29,170 | -2.70(-5.27%) |
Sep 21, 2015 | 52.00 | 52.60 | 50.00 | 51.20 | 23,793 | -0.30(-0.58%) |
Sep 18, 2015 | 51.30 | 53.10 | 50.50 | 51.50 | 20,666 | -1.20(-2.28%) |
Sep 17, 2015 | 51.60 | 52.90 | 50.60 | 52.70 | 17,775 | +0.40(+0.76%) |
Sep 16, 2015 | 49.50 | 52.30 | 49.20 | 52.30 | 20,422 | +3.10(+6.30%) |
Sep 15, 2015 | 47.20 | 49.70 | 47.18 | 49.20 | 18,205 | +1.40(+2.93%) |
Sep 14, 2015 | 49.10 | 49.40 | 47.20 | 47.80 | 32,051 | -1.10(-2.25%) |
Sep 11, 2015 | 47.30 | 49.10 | 46.60 | 48.90 | 20,457 | +1.40(+2.95%) |
Sep 10, 2015 | 47.90 | 48.80 | 46.90 | 47.50 | 36,782 | -0.60(-1.25%) |
Sep 09, 2015 | 49.80 | 50.20 | 47.80 | 48.10 | 23,169 | -0.60(-1.23%) |
Sep 08, 2015 | 51.10 | 51.10 | 48.10 | 48.70 | 31,029 | -0.20(-0.41%) |
Sep 04, 2015 | 48.00 | 48.90 | 48.90 | 48.90 | 15,790 | +0.00(+0.00%) |
Sep 03, 2015 | 49.70 | 49.70 | 48.40 | 48.90 | 30,759 | -0.40(-0.81%) |
Sep 02, 2015 | 49.50 | 49.80 | 47.60 | 49.30 | 41,793 | +0.00(+0.00%) |
Sep 01, 2015 | 49.20 | 49.75 | 48.80 | 49.30 | 23,671 | -1.60(-3.14%) |
Aug 31, 2015 | 51.90 | 52.30 | 50.20 | 50.90 | 20,940 | -1.70(-3.23%) |
Aug 28, 2015 | 53.60 | 55.70 | 52.50 | 52.60 | 22,152 | -2.20(-4.01%) |
Aug 27, 2015 | 56.00 | 58.00 | 54.20 | 54.80 | 44,341 | +1.70(+3.20%) |
Aug 26, 2015 | 53.80 | 55.40 | 51.70 | 53.10 | 46,757 | +1.10(+2.12%) |
Aug 25, 2015 | 54.70 | 58.50 | 51.85 | 52.00 | 72,395 | +2.10(+4.21%) |
Aug 24, 2015 | 47.60 | 52.00 | 43.80 | 49.90 | 74,646 | -2.60(-4.95%) |
Aug 21, 2015 | 54.90 | 58.50 | 52.00 | 52.50 | 61,449 | -1.80(-3.31%) |
Aug 20, 2015 | 60.80 | 62.70 | 54.20 | 54.30 | 99,248 | -7.30(-11.85%) |
Aug 19, 2015 | 65.30 | 66.20 | 60.00 | 61.60 | 77,781 | -4.10(-6.24%) |
Aug 18, 2015 | 65.10 | 66.10 | 63.80 | 65.70 | 17,009 | +0.20(+0.31%) |
Aug 17, 2015 | 67.50 | 67.90 | 65.50 | 65.50 | 17,650 | -2.50(-3.68%) |
Aug 14, 2015 | 66.70 | 68.10 | 66.70 | 68.00 | 10,408 | +1.90(+2.87%) |
Aug 13, 2015 | 66.40 | 69.00 | 66.00 | 66.10 | 15,267 | +0.10(+0.15%) |
Aug 12, 2015 | 67.60 | 67.70 | 65.80 | 66.00 | 34,554 | -1.80(-2.65%) |
Aug 11, 2015 | 72.30 | 72.77 | 67.50 | 67.80 | 26,746 | -5.80(-7.88%) |
Aug 10, 2015 | 71.60 | 74.00 | 70.80 | 73.60 | 22,554 | +2.80(+3.95%) |
Aug 07, 2015 | 70.90 | 72.50 | 70.00 | 70.80 | 42,654 | +0.80(+1.14%) |
Aug 06, 2015 | 67.00 | 70.00 | 65.50 | 70.00 | 64,825 | +2.90(+4.32%) |
Aug 05, 2015 | 67.70 | 70.10 | 66.90 | 67.10 | 34,266 | -0.50(-0.74%) |
Aug 04, 2015 | 66.00 | 68.90 | 66.00 | 67.60 | 24,651 | +1.90(+2.89%) |
Aug 03, 2015 | 67.00 | 68.20 | 65.40 | 65.70 | 23,820 | -2.50(-3.67%) |
Jul 31, 2015 | 69.30 | 70.05 | 67.50 | 68.20 | 23,890 | -1.50(-2.15%) |
Jul 30, 2015 | 70.00 | 70.15 | 68.20 | 69.70 | 28,049 | -0.80(-1.13%) |
Jul 29, 2015 | 69.40 | 71.00 | 68.90 | 70.50 | 29,530 | +1.50(+2.17%) |
Jul 28, 2015 | 68.60 | 70.20 | 67.10 | 69.00 | 46,303 | +0.80(+1.17%) |
Jul 27, 2015 | 68.50 | 69.90 | 67.40 | 68.20 | 63,250 | -5.20(-7.08%) |
Jul 24, 2015 | 75.30 | 75.30 | 71.60 | 73.40 | 34,108 | -2.70(-3.55%) |
Jul 23, 2015 | 73.00 | 76.70 | 73.00 | 76.10 | 36,297 | +4.00(+5.55%) |
Jul 22, 2015 | 72.00 | 72.85 | 70.00 | 72.10 | 38,631 | +0.10(+0.14%) |
Jul 21, 2015 | 71.60 | 73.10 | 70.20 | 72.00 | 50,296 | +0.10(+0.14%) |
Jul 20, 2015 | 73.40 | 73.40 | 70.70 | 71.90 | 35,396 | -0.80(-1.10%) |
Jul 17, 2015 | 76.80 | 76.80 | 71.50 | 72.70 | 41,471 | -1.00(-1.36%) |
Jul 16, 2015 | 73.50 | 75.40 | 72.70 | 73.70 | 54,596 | +0.40(+0.55%) |
Jul 15, 2015 | 75.80 | 76.10 | 72.00 | 73.30 | 41,166 | -3.00(-3.93%) |
Jul 14, 2015 | 75.80 | 77.00 | 75.30 | 76.30 | 23,085 | +0.00(+0.00%) |
Jul 13, 2015 | 74.60 | 76.30 | 73.50 | 76.30 | 26,252 | +2.30(+3.11%) |
Jul 10, 2015 | 77.70 | 77.70 | 73.30 | 74.00 | 45,087 | -0.90(-1.20%) |
Jul 09, 2015 | 74.20 | 79.50 | 74.20 | 74.90 | 55,076 | +5.30(+7.61%) |
Jul 08, 2015 | 61.60 | 70.60 | 59.60 | 69.60 | 78,291 | +0.00(+0.00%) |
Jul 07, 2015 | 70.50 | 70.80 | 62.80 | 69.60 | 183,258 | -2.30(-3.20%) |
Jul 06, 2015 | 81.20 | 81.25 | 70.00 | 71.90 | 145,779 | -12.00(-14.30%) |
Jul 02, 2015 | 82.20 | 83.90 | 83.90 | 83.90 | 45,420 | +1.40(+1.70%) |
Jul 01, 2015 | 82.80 | 84.70 | 80.50 | 82.50 | 45,362 | -1.00(-1.20%) |
Jun 30, 2015 | 82.10 | 83.80 | 81.43 | 83.50 | 49,695 | +4.40(+5.56%) |
Jun 29, 2015 | 82.40 | 82.50 | 78.30 | 79.10 | 94,328 | -4.90(-5.83%) |
Jun 26, 2015 | 87.00 | 87.20 | 81.95 | 84.00 | 94,801 | -4.80(-5.41%) |
Jun 25, 2015 | 88.70 | 89.00 | 87.30 | 88.80 | 23,740 | +0.60(+0.68%) |
Jun 24, 2015 | 89.10 | 91.40 | 87.70 | 88.20 | 21,283 | -1.20(-1.34%) |
Jun 23, 2015 | 87.60 | 91.00 | 87.60 | 89.40 | 42,445 | +2.30(+2.64%) |
Jun 22, 2015 | 88.50 | 91.10 | 86.50 | 87.10 | 55,023 | +0.90(+1.04%) |
Jun 19, 2015 | 91.70 | 92.50 | 85.90 | 86.20 | 73,863 | -3.80(-4.22%) |
Jun 18, 2015 | 94.10 | 94.10 | 89.80 | 90.00 | 59,394 | -4.30(-4.56%) |
Jun 17, 2015 | 94.50 | 96.80 | 92.70 | 94.30 | 80,042 | +2.70(+2.95%) |
Jun 16, 2015 | 91.30 | 92.40 | 88.10 | 91.60 | 67,988 | +0.10(+0.11%) |
Jun 15, 2015 | 99.00 | 99.00 | 90.60 | 91.50 | 136,992 | -9.30(-9.23%) |
Jun 12, 2015 | 92.00 | 100.80 | 91.90 | 100.80 | 158,242 | +8.80(+9.57%) |
Jun 11, 2015 | 91.90 | 95.70 | 90.30 | 92.00 | 164,410 | -0.10(-0.11%) |
Jun 10, 2015 | 86.30 | 92.60 | 85.80 | 92.10 | 111,262 | +5.90(+6.84%) |
Jun 09, 2015 | 86.70 | 87.50 | 84.00 | 86.20 | 120,252 | +3.60(+4.36%) |
Jun 08, 2015 | 81.40 | 88.80 | 80.58 | 82.60 | 139,344 | +1.20(+1.47%) |
Jun 05, 2015 | 77.60 | 81.90 | 77.00 | 81.40 | 108,434 | +3.70(+4.76%) |
Jun 04, 2015 | 77.20 | 78.80 | 77.00 | 77.70 | 70,879 | +0.20(+0.26%) |
Jun 03, 2015 | 77.50 | 78.30 | 76.50 | 77.50 | 38,635 | +0.00(+0.00%) |
Jun 02, 2015 | 77.60 | 79.10 | 77.10 | 77.50 | 45,903 | -0.50(-0.64%) |
Jun 01, 2015 | 76.50 | 79.70 | 76.30 | 78.00 | 97,442 | +2.40(+3.17%) |
May 29, 2015 | 76.20 | 76.50 | 73.60 | 75.60 | 45,116 | -0.80(-1.05%) |
May 28, 2015 | 79.80 | 79.90 | 75.10 | 76.40 | 62,454 | -4.10(-5.09%) |
May 27, 2015 | 85.00 | 85.00 | 80.10 | 80.50 | 90,181 | -4.20(-4.96%) |
May 26, 2015 | 86.70 | 87.40 | 83.60 | 84.70 | 46,271 | -2.00(-2.31%) |
May 22, 2015 | 84.60 | 86.70 | 86.70 | 86.70 | 141,000 | +2.20(+2.60%) |
May 21, 2015 | 91.40 | 92.30 | 83.10 | 84.50 | 80,868 | -0.80(-0.94%) |
May 20, 2015 | 88.60 | 90.80 | 83.00 | 85.30 | 104,953 | -8.50(-9.06%) |
May 19, 2015 | 95.10 | 100.00 | 93.35 | 93.80 | 48,521 | -1.20(-1.26%) |
May 18, 2015 | 95.00 | 96.80 | 93.50 | 95.00 | 46,415 | -0.30(-0.31%) |
May 15, 2015 | 95.10 | 97.20 | 94.50 | 95.30 | 19,491 | +0.10(+0.11%) |
May 14, 2015 | 96.50 | 97.00 | 95.00 | 95.20 | 24,920 | -1.30(-1.35%) |
May 13, 2015 | 97.50 | 98.30 | 95.50 | 96.50 | 20,056 | -1.40(-1.43%) |
May 12, 2015 | 103.70 | 104.60 | 97.40 | 97.90 | 51,358 | -1.50(-1.51%) |
May 11, 2015 | 98.50 | 100.60 | 96.70 | 99.40 | 44,138 | +3.40(+3.54%) |
May 08, 2015 | 98.40 | 98.50 | 94.50 | 96.00 | 19,669 | -1.50(-1.54%) |
May 07, 2015 | 95.90 | 99.00 | 94.40 | 97.50 | 25,456 | +2.00(+2.09%) |
May 06, 2015 | 100.30 | 101.00 | 95.40 | 95.50 | 58,464 | -5.50(-5.45%) |
May 05, 2015 | 105.00 | 105.00 | 99.80 | 101.00 | 56,478 | -5.80(-5.43%) |
May 04, 2015 | 102.30 | 108.20 | 102.00 | 106.80 | 48,140 | +4.30(+4.20%) |