Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 114.81 | 116.29 | 110.25 | 111.65 | 947,425 | -4.65(-4.00%) |
Nov 29, 2016 | 116.09 | 118.81 | 115.57 | 116.30 | 358,104 | -0.76(-0.65%) |
Nov 28, 2016 | 116.80 | 120.93 | 114.78 | 117.06 | 618,331 | -0.41(-0.35%) |
Nov 25, 2016 | 117.61 | 120.13 | 116.50 | 117.47 | 261,698 | +0.80(+0.69%) |
Nov 23, 2016 | 116.67 | 116.67 | 116.67 | 0 | +1.79(+1.56%) | |
Nov 22, 2016 | 120.99 | 122.10 | 113.60 | 114.88 | 684,170 | -6.69(-5.50%) |
Nov 21, 2016 | 118.33 | 122.63 | 114.68 | 121.57 | 963,059 | +2.91(+2.45%) |
Nov 18, 2016 | 126.75 | 126.75 | 116.25 | 118.66 | 1,544,640 | -7.76(-6.14%) |
Nov 17, 2016 | 128.48 | 130.79 | 125.51 | 126.42 | 747,591 | -2.79(-2.16%) |
Nov 16, 2016 | 133.49 | 134.63 | 127.71 | 129.21 | 585,140 | -4.81(-3.59%) |
Nov 15, 2016 | 132.92 | 134.34 | 130.01 | 134.02 | 522,562 | +1.16(+0.87%) |
Nov 14, 2016 | 130.93 | 134.39 | 129.86 | 132.86 | 390,091 | +1.89(+1.44%) |
Nov 11, 2016 | 128.99 | 131.86 | 127.56 | 130.97 | 438,964 | +1.05(+0.81%) |
Nov 10, 2016 | 129.72 | 134.51 | 127.20 | 129.92 | 971,895 | +2.43(+1.91%) |
Nov 09, 2016 | 123.79 | 128.95 | 120.00 | 127.49 | 1,301,698 | +7.24(+6.02%) |
Nov 08, 2016 | 119.84 | 124.81 | 118.22 | 120.25 | 660,277 | +1.07(+0.90%) |
Nov 07, 2016 | 117.88 | 119.81 | 117.00 | 119.18 | 514,119 | +4.07(+3.54%) |
Nov 04, 2016 | 111.01 | 116.87 | 110.92 | 115.11 | 449,595 | +3.66(+3.28%) |
Nov 03, 2016 | 113.21 | 114.55 | 110.82 | 111.45 | 411,264 | -1.84(-1.62%) |
Nov 02, 2016 | 115.79 | 115.79 | 110.65 | 113.29 | 665,323 | -3.01(-2.59%) |
Nov 01, 2016 | 117.35 | 118.29 | 114.28 | 116.30 | 332,684 | -1.09(-0.93%) |
Oct 31, 2016 | 116.79 | 117.66 | 115.63 | 117.39 | 204,669 | +0.50(+0.43%) |
Oct 28, 2016 | 116.07 | 119.00 | 114.13 | 116.89 | 301,085 | +0.66(+0.57%) |
Oct 27, 2016 | 118.38 | 119.59 | 116.02 | 116.23 | 227,992 | -1.54(-1.31%) |
Oct 26, 2016 | 117.65 | 120.51 | 117.02 | 117.77 | 338,382 | -0.47(-0.40%) |
Oct 25, 2016 | 118.00 | 119.71 | 116.76 | 118.24 | 380,095 | -1.59(-1.33%) |
Oct 24, 2016 | 123.10 | 123.10 | 119.05 | 119.83 | 484,379 | -3.28(-2.66%) |
Oct 21, 2016 | 124.06 | 125.09 | 123.00 | 123.11 | 317,564 | -1.73(-1.39%) |
Oct 20, 2016 | 120.00 | 127.24 | 118.50 | 124.84 | 594,886 | +3.04(+2.50%) |
Oct 19, 2016 | 123.75 | 124.24 | 121.44 | 121.80 | 408,304 | -3.41(-2.72%) |
Oct 18, 2016 | 127.70 | 128.00 | 124.44 | 125.21 | 359,535 | -1.66(-1.31%) |
Oct 17, 2016 | 126.62 | 127.83 | 123.81 | 126.87 | 336,029 | +0.48(+0.38%) |
Oct 14, 2016 | 129.05 | 129.36 | 126.27 | 126.39 | 270,600 | -2.14(-1.66%) |
Oct 13, 2016 | 126.00 | 129.65 | 124.43 | 128.53 | 394,135 | +1.13(+0.89%) |
Oct 12, 2016 | 129.49 | 130.26 | 127.16 | 127.40 | 381,219 | -2.41(-1.86%) |
Oct 11, 2016 | 130.00 | 131.66 | 127.01 | 129.81 | 641,919 | -2.27(-1.72%) |
Oct 10, 2016 | 131.50 | 133.02 | 130.07 | 132.08 | 375,170 | +0.91(+0.69%) |
Oct 07, 2016 | 137.30 | 137.88 | 129.59 | 131.17 | 837,637 | -1.93(-1.45%) |
Oct 06, 2016 | 133.23 | 135.00 | 131.08 | 133.10 | 516,743 | -0.35(-0.26%) |
Oct 05, 2016 | 133.01 | 136.98 | 132.73 | 133.45 | 620,771 | +0.31(+0.23%) |
Oct 04, 2016 | 134.81 | 134.81 | 131.07 | 133.14 | 527,923 | +0.46(+0.35%) |
Oct 03, 2016 | 133.31 | 133.31 | 129.75 | 132.68 | 568,442 | -0.05(-0.04%) |
Sep 30, 2016 | 131.54 | 135.16 | 129.26 | 132.73 | 841,989 | +2.76(+2.12%) |
Sep 29, 2016 | 128.35 | 132.47 | 127.52 | 129.97 | 900,151 | -0.17(-0.13%) |
Sep 28, 2016 | 125.54 | 130.24 | 122.94 | 130.14 | 901,850 | +5.23(+4.19%) |
Sep 27, 2016 | 125.60 | 127.45 | 122.61 | 124.91 | 1,012,669 | -1.15(-0.91%) |
Sep 26, 2016 | 120.51 | 126.47 | 119.27 | 126.06 | 3,348,444 | +18.50(+17.20%) |
Sep 23, 2016 | 109.39 | 109.49 | 106.50 | 107.56 | 483,648 | -2.20(-2.00%) |
Sep 22, 2016 | 108.03 | 110.68 | 107.91 | 109.76 | 332,221 | +1.80(+1.67%) |
Sep 21, 2016 | 108.53 | 109.34 | 106.01 | 107.96 | 395,950 | -0.33(-0.30%) |
Sep 20, 2016 | 105.88 | 111.82 | 105.72 | 108.29 | 826,154 | +2.88(+2.73%) |
Sep 19, 2016 | 105.01 | 106.67 | 103.50 | 105.41 | 425,603 | +0.29(+0.28%) |
Sep 16, 2016 | 103.99 | 106.41 | 102.78 | 105.12 | 435,460 | +0.03(+0.03%) |
Sep 15, 2016 | 102.17 | 106.69 | 99.93 | 105.09 | 1,134,580 | +2.91(+2.85%) |
Sep 14, 2016 | 98.00 | 102.47 | 97.37 | 102.18 | 599,932 | +4.07(+4.15%) |
Sep 13, 2016 | 100.74 | 100.74 | 96.43 | 98.11 | 508,501 | -2.66(-2.64%) |
Sep 12, 2016 | 99.36 | 102.28 | 98.28 | 100.77 | 858,031 | +0.93(+0.93%) |
Sep 09, 2016 | 100.41 | 102.00 | 98.20 | 99.84 | 1,733,509 | -4.94(-4.71%) |
Sep 08, 2016 | 100.23 | 110.21 | 98.60 | 104.78 | 3,939,355 | +0.75(+0.72%) |
Sep 07, 2016 | 84.14 | 104.58 | 82.93 | 104.03 | 3,122,782 | +19.83(+23.55%) |
Sep 06, 2016 | 83.39 | 85.25 | 83.11 | 84.20 | 307,270 | +1.47(+1.78%) |
Sep 02, 2016 | 81.96 | 82.73 | 82.73 | 82.73 | 208,100 | +0.45(+0.55%) |
Sep 01, 2016 | 81.41 | 82.41 | 80.77 | 82.28 | 327,205 | +0.53(+0.65%) |
Aug 31, 2016 | 80.73 | 81.95 | 80.62 | 81.75 | 307,155 | -0.02(-0.02%) |
Aug 30, 2016 | 81.08 | 82.43 | 81.06 | 81.77 | 394,808 | +1.12(+1.39%) |
Aug 29, 2016 | 81.44 | 82.59 | 79.71 | 80.65 | 303,862 | -0.98(-1.20%) |
Aug 26, 2016 | 82.06 | 84.04 | 81.16 | 81.63 | 369,014 | +0.09(+0.11%) |
Aug 25, 2016 | 82.24 | 83.19 | 79.62 | 81.54 | 334,648 | -0.99(-1.20%) |
Aug 24, 2016 | 85.32 | 88.23 | 82.24 | 82.53 | 529,946 | -2.51(-2.95%) |
Aug 23, 2016 | 85.00 | 85.83 | 84.37 | 85.04 | 196,058 | +0.66(+0.78%) |
Aug 22, 2016 | 82.92 | 86.68 | 82.55 | 84.38 | 416,366 | +1.10(+1.32%) |
Aug 19, 2016 | 83.59 | 84.25 | 83.02 | 83.28 | 242,327 | -0.88(-1.05%) |
Aug 18, 2016 | 81.66 | 84.30 | 81.45 | 84.16 | 297,405 | +2.78(+3.42%) |
Aug 17, 2016 | 81.34 | 82.57 | 80.00 | 81.38 | 454,396 | -0.18(-0.22%) |
Aug 16, 2016 | 84.78 | 85.29 | 81.44 | 81.56 | 503,577 | -3.51(-4.13%) |
Aug 15, 2016 | 85.56 | 86.46 | 84.90 | 85.07 | 328,136 | -0.51(-0.60%) |
Aug 12, 2016 | 88.17 | 88.49 | 85.20 | 85.58 | 355,143 | -1.96(-2.24%) |
Aug 11, 2016 | 85.48 | 87.62 | 84.50 | 87.54 | 489,826 | +0.95(+1.10%) |
Aug 10, 2016 | 92.57 | 92.64 | 85.42 | 86.59 | 852,564 | -6.06(-6.54%) |
Aug 09, 2016 | 93.00 | 95.00 | 92.47 | 92.65 | 316,409 | -1.31(-1.39%) |
Aug 08, 2016 | 95.37 | 95.75 | 93.71 | 93.96 | 245,319 | -1.66(-1.74%) |
Aug 05, 2016 | 95.26 | 95.75 | 95.01 | 95.62 | 164,176 | +0.22(+0.23%) |
Aug 04, 2016 | 95.49 | 95.95 | 94.20 | 95.40 | 191,886 | +0.38(+0.40%) |
Aug 03, 2016 | 94.44 | 95.75 | 93.83 | 95.02 | 275,457 | +0.95(+1.01%) |
Aug 02, 2016 | 95.94 | 96.40 | 92.42 | 94.07 | 332,418 | -2.04(-2.12%) |
Aug 01, 2016 | 94.25 | 96.25 | 93.71 | 96.11 | 504,870 | +1.79(+1.90%) |
Jul 29, 2016 | 93.91 | 95.73 | 93.45 | 94.32 | 369,481 | +0.00(+0.00%) |
Jul 28, 2016 | 94.13 | 94.57 | 93.05 | 94.32 | 280,516 | +0.16(+0.17%) |
Jul 27, 2016 | 92.74 | 94.43 | 92.49 | 94.16 | 370,310 | +0.99(+1.06%) |
Jul 26, 2016 | 92.91 | 93.47 | 91.62 | 93.17 | 351,530 | -0.03(-0.03%) |
Jul 25, 2016 | 94.48 | 94.74 | 92.00 | 93.20 | 191,801 | -1.48(-1.56%) |
Jul 22, 2016 | 94.00 | 95.37 | 93.01 | 94.68 | 236,515 | +0.93(+0.99%) |
Jul 21, 2016 | 94.73 | 96.64 | 93.33 | 93.75 | 403,010 | -0.19(-0.20%) |
Jul 20, 2016 | 91.40 | 94.23 | 90.76 | 93.94 | 507,832 | +3.00(+3.30%) |
Jul 19, 2016 | 90.42 | 92.18 | 90.42 | 90.94 | 360,456 | +0.28(+0.31%) |
Jul 18, 2016 | 90.58 | 91.66 | 90.01 | 90.66 | 320,851 | +0.27(+0.30%) |
Jul 15, 2016 | 91.34 | 92.05 | 89.52 | 90.39 | 521,967 | -0.61(-0.67%) |
Jul 14, 2016 | 92.75 | 92.98 | 90.21 | 91.00 | 607,020 | -1.26(-1.37%) |
Jul 13, 2016 | 94.22 | 95.05 | 90.65 | 92.26 | 2,429,996 | -4.84(-4.98%) |
Jul 12, 2016 | 97.38 | 97.74 | 96.35 | 97.10 | 241,270 | +0.75(+0.78%) |
Jul 11, 2016 | 96.40 | 98.20 | 95.09 | 96.35 | 507,851 | +1.52(+1.60%) |
Jul 08, 2016 | 94.05 | 95.63 | 93.47 | 94.83 | 391,196 | +1.36(+1.46%) |
Jul 07, 2016 | 93.49 | 94.38 | 92.14 | 93.47 | 300,099 | +1.27(+1.38%) |
Jul 05, 2016 | 93.27 | 93.27 | 90.84 | 92.20 | 277,941 | -1.58(-1.68%) |
Jul 01, 2016 | 91.23 | 93.78 | 93.78 | 93.78 | 606,800 | +2.21(+2.41%) |
Jun 30, 2016 | 93.26 | 94.50 | 89.27 | 91.57 | 514,358 | -1.64(-1.76%) |
Jun 29, 2016 | 93.45 | 95.61 | 92.76 | 93.21 | 568,387 | +1.28(+1.39%) |
Jun 28, 2016 | 89.99 | 94.32 | 88.59 | 91.93 | 983,895 | +3.44(+3.89%) |
Jun 27, 2016 | 92.29 | 93.70 | 83.32 | 88.49 | 4,003,867 | +5.18(+6.22%) |
Jun 24, 2016 | 84.31 | 86.61 | 82.33 | 83.31 | 642,140 | -5.83(-6.54%) |
Jun 23, 2016 | 89.02 | 90.42 | 87.54 | 89.14 | 247,255 | +0.57(+0.64%) |
Jun 22, 2016 | 87.21 | 90.76 | 86.01 | 88.57 | 368,353 | +0.81(+0.92%) |
Jun 21, 2016 | 89.14 | 90.77 | 87.10 | 87.76 | 263,451 | -0.66(-0.75%) |
Jun 20, 2016 | 89.08 | 92.97 | 87.53 | 88.42 | 583,858 | +1.05(+1.20%) |
Jun 17, 2016 | 86.06 | 90.22 | 85.99 | 87.37 | 780,793 | +1.66(+1.94%) |
Jun 16, 2016 | 85.41 | 86.37 | 83.08 | 85.71 | 403,024 | -0.51(-0.59%) |
Jun 15, 2016 | 86.17 | 87.32 | 85.42 | 86.22 | 347,604 | +0.60(+0.70%) |
Jun 14, 2016 | 86.39 | 88.39 | 83.25 | 85.62 | 417,597 | -1.52(-1.74%) |
Jun 13, 2016 | 88.95 | 90.28 | 86.50 | 87.14 | 397,033 | -2.55(-2.84%) |
Jun 10, 2016 | 88.78 | 90.37 | 87.50 | 89.69 | 370,102 | +0.24(+0.27%) |
Jun 09, 2016 | 90.71 | 91.20 | 88.73 | 89.45 | 350,185 | -1.69(-1.85%) |
Jun 08, 2016 | 90.68 | 92.01 | 87.41 | 91.14 | 358,595 | +0.70(+0.77%) |
Jun 07, 2016 | 93.59 | 93.85 | 90.25 | 90.44 | 432,526 | -3.75(-3.98%) |
Jun 06, 2016 | 92.60 | 94.50 | 92.21 | 94.19 | 367,722 | +2.10(+2.28%) |
Jun 03, 2016 | 96.91 | 97.98 | 91.80 | 92.09 | 668,315 | -1.32(-1.41%) |
Jun 02, 2016 | 92.18 | 94.25 | 92.08 | 93.41 | 343,395 | +1.24(+1.35%) |
Jun 01, 2016 | 89.60 | 92.94 | 87.85 | 92.17 | 441,935 | +3.05(+3.42%) |
May 31, 2016 | 90.98 | 95.48 | 87.55 | 89.12 | 914,853 | -1.36(-1.50%) |
May 27, 2016 | 89.95 | 90.48 | 90.48 | 90.48 | 261,200 | +0.31(+0.34%) |
May 26, 2016 | 88.97 | 91.00 | 88.19 | 90.17 | 571,317 | +2.22(+2.52%) |
May 25, 2016 | 86.38 | 90.52 | 85.51 | 87.95 | 664,416 | +1.11(+1.28%) |
May 24, 2016 | 85.26 | 87.40 | 84.55 | 86.84 | 413,761 | +1.70(+2.00%) |
May 23, 2016 | 84.99 | 86.00 | 84.15 | 85.14 | 489,122 | +0.66(+0.78%) |
May 20, 2016 | 80.47 | 84.89 | 80.47 | 84.48 | 410,393 | +3.91(+4.85%) |
May 19, 2016 | 80.22 | 80.86 | 78.89 | 80.57 | 198,261 | +0.21(+0.26%) |
May 18, 2016 | 79.85 | 82.05 | 79.35 | 80.36 | 250,248 | +0.06(+0.07%) |
May 17, 2016 | 80.08 | 82.83 | 78.30 | 80.30 | 298,252 | +0.58(+0.73%) |
May 16, 2016 | 77.55 | 81.22 | 76.69 | 79.72 | 468,596 | +2.77(+3.60%) |
May 13, 2016 | 76.33 | 79.09 | 75.89 | 76.95 | 271,352 | +0.29(+0.38%) |
May 12, 2016 | 78.19 | 78.46 | 74.50 | 76.66 | 459,855 | -0.96(-1.24%) |
May 11, 2016 | 75.90 | 79.50 | 75.36 | 77.62 | 391,986 | +0.94(+1.23%) |
May 10, 2016 | 78.33 | 78.33 | 74.42 | 76.68 | 535,476 | -1.48(-1.89%) |
May 09, 2016 | 78.20 | 80.23 | 77.78 | 78.16 | 401,697 | -0.84(-1.06%) |
May 06, 2016 | 76.91 | 80.34 | 75.71 | 79.00 | 492,637 | +1.05(+1.35%) |
May 05, 2016 | 76.66 | 79.45 | 74.05 | 77.95 | 610,794 | -0.59(-0.75%) |
May 04, 2016 | 80.00 | 80.00 | 76.52 | 78.54 | 476,520 | -1.30(-1.63%) |
May 03, 2016 | 81.53 | 81.63 | 78.34 | 79.84 | 347,909 | -2.69(-3.26%) |
May 02, 2016 | 81.92 | 82.65 | 79.22 | 82.53 | 292,163 | +1.51(+1.86%) |
Apr 29, 2016 | 82.70 | 83.76 | 79.10 | 81.02 | 383,856 | -1.39(-1.69%) |
Apr 28, 2016 | 82.65 | 84.29 | 81.41 | 82.41 | 222,928 | +0.18(+0.22%) |
Apr 27, 2016 | 82.84 | 83.95 | 81.01 | 82.23 | 337,980 | -1.56(-1.86%) |
Apr 26, 2016 | 84.31 | 84.73 | 81.64 | 83.79 | 430,172 | -0.48(-0.57%) |
Apr 25, 2016 | 84.43 | 85.43 | 83.53 | 84.27 | 293,642 | -0.48(-0.57%) |
Apr 22, 2016 | 86.62 | 86.70 | 83.52 | 84.75 | 339,087 | -1.61(-1.86%) |
Apr 21, 2016 | 87.91 | 88.25 | 85.00 | 86.36 | 493,056 | +0.13(+0.15%) |
Apr 20, 2016 | 83.26 | 88.34 | 82.34 | 86.23 | 803,769 | +3.69(+4.47%) |
Apr 19, 2016 | 84.56 | 84.79 | 80.13 | 82.54 | 609,286 | -1.20(-1.43%) |
Apr 18, 2016 | 82.12 | 84.98 | 80.75 | 83.74 | 467,945 | +1.45(+1.76%) |
Apr 15, 2016 | 80.94 | 83.25 | 80.30 | 82.29 | 269,745 | +0.68(+0.83%) |
Apr 14, 2016 | 80.00 | 81.86 | 79.66 | 81.61 | 305,923 | +1.23(+1.53%) |
Apr 13, 2016 | 79.33 | 82.27 | 78.48 | 80.38 | 342,271 | +1.24(+1.57%) |
Apr 12, 2016 | 78.65 | 80.31 | 76.31 | 79.14 | 551,376 | -0.63(-0.79%) |
Apr 11, 2016 | 81.89 | 81.89 | 79.31 | 79.77 | 506,138 | +0.08(+0.10%) |
Apr 08, 2016 | 79.33 | 80.93 | 78.03 | 79.69 | 429,346 | +1.04(+1.32%) |
Apr 07, 2016 | 78.66 | 79.64 | 76.88 | 78.65 | 483,709 | -0.60(-0.76%) |
Apr 06, 2016 | 74.79 | 79.80 | 74.04 | 79.25 | 681,037 | +4.82(+6.48%) |
Apr 05, 2016 | 73.12 | 76.17 | 72.60 | 74.43 | 376,115 | +0.79(+1.07%) |
Apr 04, 2016 | 74.36 | 77.00 | 73.03 | 73.64 | 599,040 | -0.97(-1.30%) |
Apr 01, 2016 | 71.05 | 75.90 | 70.70 | 74.61 | 598,977 | +2.46(+3.41%) |
Mar 31, 2016 | 71.28 | 76.21 | 69.12 | 72.15 | 1,166,425 | +1.23(+1.73%) |
Mar 30, 2016 | 75.38 | 75.94 | 70.52 | 70.92 | 935,056 | -4.05(-5.40%) |
Mar 29, 2016 | 77.29 | 77.50 | 72.51 | 74.97 | 992,900 | -2.02(-2.62%) |
Mar 28, 2016 | 82.77 | 82.86 | 76.15 | 76.99 | 1,007,631 | -4.64(-5.68%) |
Mar 24, 2016 | 79.74 | 81.63 | 81.63 | 81.63 | 669,600 | +0.89(+1.10%) |
Mar 23, 2016 | 85.87 | 88.41 | 79.85 | 80.74 | 1,001,872 | -4.50(-5.28%) |
Mar 22, 2016 | 79.06 | 85.89 | 78.65 | 85.24 | 960,519 | +4.37(+5.40%) |
Mar 21, 2016 | 72.76 | 82.16 | 72.72 | 80.87 | 957,712 | +8.15(+11.21%) |
Mar 18, 2016 | 73.06 | 74.83 | 71.15 | 72.72 | 701,561 | +0.54(+0.75%) |
Mar 17, 2016 | 71.88 | 75.87 | 70.31 | 72.18 | 1,121,530 | +0.11(+0.15%) |
Mar 16, 2016 | 79.16 | 80.35 | 69.50 | 72.07 | 1,777,697 | -7.80(-9.77%) |
Mar 15, 2016 | 85.19 | 86.50 | 78.32 | 79.87 | 2,378,075 | -4.84(-5.71%) |
Mar 14, 2016 | 84.05 | 91.65 | 80.00 | 84.71 | 10,544,529 | +46.25(+120.25%) |
Mar 11, 2016 | 36.69 | 38.96 | 36.55 | 38.46 | 352,800 | +1.82(+4.97%) |
Mar 10, 2016 | 37.31 | 37.37 | 35.83 | 36.64 | 435,494 | -0.56(-1.51%) |
Mar 09, 2016 | 38.05 | 38.63 | 36.37 | 37.20 | 364,862 | -0.33(-0.88%) |
Mar 08, 2016 | 39.81 | 39.81 | 37.40 | 37.53 | 457,268 | -2.32(-5.82%) |
Mar 07, 2016 | 39.88 | 40.20 | 38.91 | 39.85 | 462,500 | -0.05(-0.13%) |
Mar 04, 2016 | 39.20 | 40.72 | 38.23 | 39.90 | 477,555 | +0.84(+2.15%) |
Mar 03, 2016 | 39.14 | 40.24 | 37.79 | 39.06 | 537,145 | -1.91(-4.66%) |
Mar 02, 2016 | 38.57 | 41.31 | 38.27 | 40.97 | 510,287 | +2.77(+7.25%) |
Mar 01, 2016 | 41.70 | 41.70 | 37.19 | 38.20 | 692,080 | -2.90(-7.06%) |
Feb 29, 2016 | 41.48 | 42.00 | 40.61 | 41.10 | 532,741 | -0.50(-1.20%) |
Feb 26, 2016 | 42.50 | 42.90 | 41.22 | 41.60 | 523,877 | -0.24(-0.57%) |
Feb 25, 2016 | 43.68 | 44.04 | 40.07 | 41.84 | 524,851 | -1.81(-4.15%) |
Feb 24, 2016 | 42.81 | 44.51 | 41.64 | 43.65 | 558,725 | +0.96(+2.25%) |
Feb 23, 2016 | 44.90 | 45.19 | 42.62 | 42.69 | 241,559 | -2.13(-4.75%) |
Feb 22, 2016 | 44.15 | 45.88 | 43.16 | 44.82 | 404,040 | +1.42(+3.27%) |
Feb 19, 2016 | 44.55 | 45.25 | 43.03 | 43.40 | 395,245 | -1.54(-3.43%) |
Feb 18, 2016 | 49.00 | 49.01 | 44.50 | 44.94 | 305,986 | -2.85(-5.96%) |
Feb 17, 2016 | 47.61 | 48.98 | 45.59 | 47.79 | 458,387 | +1.12(+2.40%) |
Feb 16, 2016 | 44.94 | 47.46 | 44.94 | 46.67 | 454,728 | +2.03(+4.55%) |
Feb 12, 2016 | 44.62 | 44.64 | 44.64 | 44.64 | 213,600 | +0.44(+1.00%) |
Feb 11, 2016 | 42.58 | 45.07 | 42.20 | 44.20 | 365,749 | +0.58(+1.33%) |
Feb 10, 2016 | 43.29 | 45.18 | 40.08 | 43.62 | 526,702 | +2.85(+6.99%) |
Feb 09, 2016 | 41.63 | 42.98 | 39.93 | 40.77 | 510,473 | -1.86(-4.36%) |
Feb 08, 2016 | 43.90 | 43.90 | 42.00 | 42.63 | 434,907 | -2.09(-4.67%) |
Feb 05, 2016 | 48.44 | 48.44 | 44.37 | 44.72 | 326,940 | -4.02(-8.25%) |
Feb 04, 2016 | 47.40 | 50.81 | 46.20 | 48.74 | 356,183 | +0.85(+1.77%) |
Feb 03, 2016 | 49.39 | 49.94 | 45.67 | 47.89 | 291,075 | -1.30(-2.64%) |
Feb 02, 2016 | 50.30 | 50.30 | 48.28 | 49.19 | 320,083 | -1.43(-2.82%) |
Feb 01, 2016 | 50.04 | 51.76 | 48.27 | 50.62 | 332,975 | +0.46(+0.92%) |
Jan 29, 2016 | 52.01 | 53.66 | 48.68 | 50.16 | 404,249 | -1.85(-3.56%) |
Jan 28, 2016 | 55.51 | 55.64 | 50.86 | 52.01 | 367,734 | -3.07(-5.57%) |
Jan 27, 2016 | 55.09 | 56.23 | 54.45 | 55.08 | 258,412 | +0.04(+0.07%) |
Jan 26, 2016 | 56.87 | 57.27 | 54.45 | 55.04 | 328,925 | -1.73(-3.05%) |
Jan 25, 2016 | 55.43 | 57.78 | 55.10 | 56.77 | 220,398 | +1.34(+2.42%) |
Jan 22, 2016 | 57.15 | 59.15 | 54.81 | 55.43 | 342,177 | -0.89(-1.58%) |
Jan 21, 2016 | 56.19 | 60.19 | 55.15 | 56.32 | 390,332 | -1.04(-1.81%) |
Jan 20, 2016 | 52.06 | 59.79 | 51.64 | 57.36 | 557,563 | +3.11(+5.73%) |
Jan 19, 2016 | 54.27 | 57.59 | 52.75 | 54.25 | 505,385 | -0.14(-0.26%) |
Jan 15, 2016 | 54.48 | 54.39 | 54.39 | 54.39 | 369,900 | -2.19(-3.87%) |
Jan 14, 2016 | 56.23 | 57.56 | 54.78 | 56.58 | 343,691 | +0.16(+0.28%) |
Jan 13, 2016 | 59.31 | 61.36 | 55.30 | 56.42 | 402,236 | -3.26(-5.46%) |
Jan 12, 2016 | 54.80 | 59.94 | 54.67 | 59.68 | 850,727 | +3.37(+5.98%) |
Jan 11, 2016 | 59.18 | 59.57 | 52.92 | 56.31 | 733,603 | -3.55(-5.93%) |
Jan 08, 2016 | 62.60 | 63.25 | 59.52 | 59.86 | 254,736 | -1.95(-3.15%) |
Jan 07, 2016 | 62.51 | 64.99 | 61.00 | 61.81 | 330,504 | -2.05(-3.21%) |
Jan 06, 2016 | 67.00 | 67.24 | 63.19 | 63.86 | 337,970 | -4.51(-6.60%) |
Jan 05, 2016 | 68.48 | 69.87 | 67.56 | 68.37 | 236,502 | -0.09(-0.13%) |
Jan 04, 2016 | 67.68 | 68.98 | 67.25 | 68.46 | 284,792 | -0.98(-1.41%) |
Dec 31, 2015 | 69.29 | 69.44 | 69.44 | 69.44 | 206,800 | +0.15(+0.22%) |
Dec 30, 2015 | 69.01 | 70.23 | 68.95 | 69.29 | 182,450 | -0.16(-0.23%) |
Dec 29, 2015 | 68.25 | 69.50 | 67.74 | 69.45 | 272,100 | +1.06(+1.55%) |
Dec 28, 2015 | 70.17 | 70.30 | 66.58 | 68.39 | 303,394 | -1.35(-1.94%) |
Dec 24, 2015 | 70.70 | 69.74 | 69.74 | 69.74 | 348,000 | +2.64(+3.93%) |
Dec 23, 2015 | 65.84 | 68.22 | 64.88 | 67.10 | 442,992 | +2.14(+3.29%) |
Dec 22, 2015 | 66.50 | 67.07 | 64.79 | 64.96 | 320,845 | -1.60(-2.40%) |
Dec 21, 2015 | 67.11 | 67.50 | 64.89 | 66.56 | 356,822 | -0.23(-0.34%) |
Dec 18, 2015 | 68.19 | 68.30 | 65.83 | 66.79 | 545,461 | -1.90(-2.77%) |
Dec 17, 2015 | 70.70 | 70.83 | 67.64 | 68.69 | 302,175 | -0.93(-1.34%) |
Dec 16, 2015 | 73.03 | 73.03 | 67.79 | 69.62 | 634,134 | -2.85(-3.93%) |
Dec 15, 2015 | 72.31 | 73.80 | 71.52 | 72.47 | 310,684 | +1.42(+2.00%) |
Dec 14, 2015 | 75.00 | 75.23 | 70.62 | 71.05 | 581,175 | -4.29(-5.69%) |
Dec 11, 2015 | 79.03 | 79.30 | 75.22 | 75.34 | 419,485 | -4.36(-5.47%) |
Dec 10, 2015 | 81.95 | 81.95 | 79.20 | 79.70 | 292,635 | -2.77(-3.36%) |
Dec 09, 2015 | 84.55 | 84.88 | 81.65 | 82.47 | 346,414 | -2.88(-3.37%) |
Dec 08, 2015 | 79.79 | 86.48 | 77.01 | 85.35 | 782,057 | +3.11(+3.78%) |
Dec 07, 2015 | 85.01 | 85.03 | 81.17 | 82.24 | 320,765 | -1.35(-1.62%) |
Dec 04, 2015 | 85.87 | 86.21 | 82.00 | 83.59 | 394,941 | -2.27(-2.64%) |
Dec 03, 2015 | 91.83 | 91.97 | 85.02 | 85.86 | 452,268 | -5.10(-5.61%) |
Dec 02, 2015 | 86.90 | 93.43 | 86.70 | 90.96 | 565,984 | +4.86(+5.64%) |