Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2016 | 2898 | 2903 | 2881 | 2881 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 2898 | 2903 | 2881 | 2881 | 0 | -8.39(-0.29%) |
Dec 29, 2016 | 2885 | 2891 | 2878 | 2889 | 0 | -9.15(-0.32%) |
Dec 28, 2016 | 2886 | 2900 | 2885 | 2898 | 0 | +12.54(+0.43%) |
Dec 27, 2016 | 2862 | 2888 | 2858 | 2886 | 0 | +14.71(+0.51%) |
Dec 26, 2016 | 2869 | 2878 | 2866 | 2871 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 2869 | 2878 | 2866 | 2871 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 2869 | 2878 | 2866 | 2871 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 2869 | 2878 | 2866 | 2871 | 0 | -10.99(-0.38%) |
Dec 22, 2016 | 2900 | 2903 | 2874 | 2882 | 0 | -19.66(-0.68%) |
Dec 21, 2016 | 2912 | 2924 | 2902 | 2902 | 0 | -9.61(-0.33%) |
Dec 20, 2016 | 2917 | 2925 | 2903 | 2911 | 0 | -1.77(-0.06%) |
Dec 19, 2016 | 2930 | 2932 | 2911 | 2913 | 0 | -24.78(-0.84%) |
Dec 18, 2016 | 2934 | 2942 | 2930 | 2938 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 2934 | 2942 | 2930 | 2938 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 2934 | 2942 | 2930 | 2938 | 0 | +7.09(+0.24%) |
Dec 15, 2016 | 2938 | 2944 | 2922 | 2931 | 0 | -23.29(-0.79%) |
Dec 14, 2016 | 2963 | 2969 | 2953 | 2954 | 0 | -1.17(-0.04%) |
Dec 13, 2016 | 2953 | 2957 | 2940 | 2955 | 0 | +3.04(+0.10%) |
Dec 12, 2016 | 2960 | 2965 | 2937 | 2952 | 0 | -3.94(-0.13%) |
Dec 11, 2016 | 2958 | 2965 | 2950 | 2956 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 2958 | 2965 | 2950 | 2956 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 2958 | 2965 | 2950 | 2956 | 0 | -2.73(-0.09%) |
Dec 08, 2016 | 2965 | 2981 | 2956 | 2959 | 0 | -0.98(-0.03%) |
Dec 07, 2016 | 2957 | 2961 | 2948 | 2960 | 0 | +10.72(+0.36%) |
Dec 06, 2016 | 2943 | 2955 | 2942 | 2949 | 0 | +6.07(+0.21%) |
Dec 05, 2016 | 2919 | 2943 | 2915 | 2943 | 0 | +23.68(+0.81%) |
Dec 04, 2016 | 2930 | 2933 | 2915 | 2919 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 2930 | 2933 | 2915 | 2919 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 2930 | 2933 | 2915 | 2919 | 0 | -9.21(-0.31%) |
Dec 01, 2016 | 2914 | 2929 | 2912 | 2929 | 0 | +23.41(+0.81%) |
Nov 30, 2016 | 2915 | 2915 | 2895 | 2905 | 0 | +26.03(+0.90%) |
Nov 29, 2016 | 2882 | 2882 | 2868 | 2879 | 0 | +4.49(+0.16%) |
Nov 28, 2016 | 2864 | 2890 | 2862 | 2875 | 0 | +15.32(+0.54%) |
Nov 27, 2016 | 2845 | 2870 | 2844 | 2859 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 2845 | 2870 | 2844 | 2859 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 2845 | 2870 | 2844 | 2859 | 0 | +15.61(+0.55%) |
Nov 24, 2016 | 2834 | 2852 | 2814 | 2844 | 0 | +4.03(+0.14%) |
Nov 23, 2016 | 2834 | 2841 | 2829 | 2840 | 0 | +17.49(+0.62%) |
Nov 22, 2016 | 2836 | 2840 | 2822 | 2822 | 0 | +5.53(+0.20%) |
Nov 21, 2016 | 2837 | 2840 | 2817 | 2817 | 0 | -21.98(-0.77%) |
Nov 20, 2016 | 2817 | 2840 | 2814 | 2839 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 2817 | 2840 | 2814 | 2839 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 2817 | 2840 | 2814 | 2839 | 0 | +25.17(+0.89%) |
Nov 17, 2016 | 2798 | 2819 | 2795 | 2813 | 0 | +19.49(+0.70%) |
Nov 16, 2016 | 2804 | 2819 | 2794 | 2794 | 0 | -3.56(-0.13%) |
Nov 15, 2016 | 2779 | 2808 | 2778 | 2798 | 0 | +10.28(+0.37%) |
Nov 14, 2016 | 2807 | 2810 | 2781 | 2787 | 0 | -27.33(-0.97%) |
Nov 13, 2016 | 2822 | 2836 | 2804 | 2815 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 2822 | 2836 | 2804 | 2815 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 2822 | 2836 | 2804 | 2815 | 0 | -19.49(-0.69%) |
Nov 10, 2016 | 2823 | 2840 | 2820 | 2834 | 0 | +44.21(+1.58%) |
Nov 09, 2016 | 2837 | 2838 | 2761 | 2790 | 0 | -30.36(-1.08%) |
Nov 08, 2016 | 2814 | 2825 | 2799 | 2820 | 0 | +19.29(+0.69%) |
Nov 07, 2016 | 2801 | 2815 | 2793 | 2801 | 0 | +12.15(+0.44%) |
Nov 06, 2016 | 2798 | 2800 | 2784 | 2789 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 2798 | 2800 | 2784 | 2789 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 2798 | 2800 | 2784 | 2789 | 0 | -13.28(-0.47%) |
Nov 03, 2016 | 2802 | 2808 | 2790 | 2802 | 0 | -5.06(-0.18%) |
Nov 02, 2016 | 2799 | 2813 | 2797 | 2807 | 0 | -6.55(-0.23%) |
Nov 01, 2016 | 2814 | 2832 | 2812 | 2814 | 0 | -0.18(-0.01%) |
Oct 31, 2016 | 2795 | 2822 | 2795 | 2814 | 0 | -2.39(-0.08%) |
Oct 30, 2016 | 2824 | 2826 | 2806 | 2816 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 2824 | 2826 | 2806 | 2816 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 2824 | 2826 | 2806 | 2816 | 0 | -12.68(-0.45%) |
Oct 27, 2016 | 2831 | 2837 | 2821 | 2829 | 0 | +0.37(+0.01%) |
Oct 26, 2016 | 2846 | 2847 | 2825 | 2829 | 0 | -25.48(-0.89%) |
Oct 25, 2016 | 2854 | 2861 | 2851 | 2854 | 0 | -2.63(-0.09%) |
Oct 24, 2016 | 2842 | 2857 | 2834 | 2857 | 0 | +25.62(+0.90%) |
Oct 23, 2016 | 2842 | 2843 | 2819 | 2831 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 2842 | 2843 | 2819 | 2831 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 2842 | 2843 | 2819 | 2831 | 0 | -11.56(-0.41%) |
Oct 20, 2016 | 2854 | 2857 | 2835 | 2843 | 0 | -2.00(-0.07%) |
Oct 19, 2016 | 2830 | 2845 | 2825 | 2845 | 0 | +13.99(+0.49%) |
Oct 18, 2016 | 2816 | 2831 | 2815 | 2831 | 0 | +13.56(+0.48%) |
Oct 17, 2016 | 2811 | 2817 | 2794 | 2817 | 0 | +1.83(+0.07%) |
Oct 16, 2016 | 2805 | 2817 | 2804 | 2815 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 2805 | 2817 | 2804 | 2815 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 2805 | 2817 | 2804 | 2815 | 0 | +9.76(+0.35%) |
Oct 13, 2016 | 2805 | 2809 | 2783 | 2805 | 0 | -8.23(-0.29%) |
Oct 12, 2016 | 2841 | 2845 | 2814 | 2814 | 0 | -42.42(-1.49%) |
Oct 11, 2016 | 2873 | 2877 | 2849 | 2856 | 0 | -14.11(-0.49%) |
Oct 10, 2016 | 2870 | 2875 | 2863 | 2870 | 0 | -5.00(-0.17%) |
Oct 09, 2016 | 2891 | 2892 | 2868 | 2875 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 2891 | 2892 | 2868 | 2875 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 2891 | 2892 | 2868 | 2875 | 0 | -9.98(-0.35%) |
Oct 06, 2016 | 2897 | 2902 | 2884 | 2885 | 0 | +3.43(+0.12%) |
Oct 05, 2016 | 2871 | 2891 | 2870 | 2882 | 0 | -2.85(-0.10%) |
Oct 04, 2016 | 2871 | 2885 | 2871 | 2885 | 0 | +13.80(+0.48%) |
Oct 03, 2016 | 2880 | 2888 | 2862 | 2871 | 0 | +1.37(+0.05%) |
Sep 30, 2016 | 2860 | 2869 | 2847 | 2869 | 0 | -16.24(-0.56%) |
Sep 29, 2016 | 2870 | 2886 | 2868 | 2886 | 0 | +27.70(+0.97%) |
Sep 28, 2016 | 2863 | 2866 | 2850 | 2858 | 0 | -2.22(-0.08%) |
Sep 27, 2016 | 2833 | 2866 | 2832 | 2860 | 0 | +10.29(+0.36%) |
Sep 26, 2016 | 2852 | 2857 | 2841 | 2850 | 0 | -7.01(-0.25%) |
Sep 25, 2016 | 2854 | 2861 | 2827 | 2857 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 2854 | 2861 | 2827 | 2857 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 2854 | 2861 | 2827 | 2857 | 0 | +10.89(+0.38%) |
Sep 22, 2016 | 2876 | 2876 | 2836 | 2846 | 0 | -4.68(-0.16%) |
Sep 21, 2016 | 2845 | 2859 | 2837 | 2851 | 0 | -3.95(-0.14%) |
Sep 20, 2016 | 2844 | 2855 | 2841 | 2855 | 0 | +2.55(+0.09%) |
Sep 19, 2016 | 2831 | 2852 | 2825 | 2852 | 0 | +24.69(+0.87%) |
Sep 18, 2016 | 2810 | 2832 | 2810 | 2827 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 2810 | 2832 | 2810 | 2827 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 2810 | 2832 | 2810 | 2827 | 0 | +21.93(+0.78%) |
Sep 15, 2016 | 2798 | 2810 | 2791 | 2806 | 0 | -3.83(-0.14%) |
Sep 14, 2016 | 2819 | 2822 | 2800 | 2809 | 0 | -9.03(-0.32%) |
Sep 13, 2016 | 2829 | 2848 | 2815 | 2818 | 0 | -54.95(-1.91%) |
Sep 12, 2016 | 2878 | 2880 | 2863 | 2873 | 0 | +0.00(+0.00%) |
Sep 11, 2016 | 2878 | 2880 | 2863 | 2873 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 2878 | 2880 | 2863 | 2873 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 2878 | 2880 | 2863 | 2873 | 0 | -21.15(-0.73%) |
Sep 08, 2016 | 2894 | 2898 | 2879 | 2894 | 0 | +0.83(+0.03%) |
Sep 07, 2016 | 2899 | 2912 | 2887 | 2894 | 0 | -2.90(-0.10%) |
Sep 06, 2016 | 2856 | 2906 | 2854 | 2897 | 0 | +44.81(+1.57%) |
Sep 05, 2016 | 2828 | 2853 | 2827 | 2852 | 0 | +47.82(+1.71%) |
Sep 04, 2016 | 2807 | 2820 | 2795 | 2804 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 2807 | 2820 | 2795 | 2804 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 2807 | 2820 | 2795 | 2804 | 0 | -12.55(-0.45%) |
Sep 01, 2016 | 2822 | 2836 | 2810 | 2816 | 0 | -4.12(-0.15%) |
Aug 31, 2016 | 2823 | 2833 | 2817 | 2821 | 0 | -7.80(-0.28%) |
Aug 30, 2016 | 2846 | 2846 | 2824 | 2828 | 0 | -1.04(-0.04%) |
Aug 29, 2016 | 2844 | 2853 | 2829 | 2829 | 0 | -28.22(-0.99%) |
Aug 28, 2016 | 2877 | 2878 | 2854 | 2858 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 2877 | 2878 | 2854 | 2858 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 2877 | 2878 | 2854 | 2858 | 0 | -19.28(-0.67%) |
Aug 25, 2016 | 2869 | 2880 | 2866 | 2877 | 0 | +7.36(+0.26%) |
Aug 24, 2016 | 2845 | 2871 | 2843 | 2870 | 0 | +19.14(+0.67%) |
Aug 23, 2016 | 2842 | 2850 | 2835 | 2850 | 0 | +9.24(+0.33%) |
Aug 22, 2016 | 2844 | 2847 | 2831 | 2841 | 0 | -2.83(-0.10%) |
Aug 21, 2016 | 2848 | 2849 | 2836 | 2844 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 2848 | 2849 | 2836 | 2844 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 2848 | 2849 | 2836 | 2844 | 0 | +7.04(+0.25%) |
Aug 18, 2016 | 2840 | 2850 | 2830 | 2837 | 0 | -6.37(-0.22%) |
Aug 17, 2016 | 2856 | 2860 | 2841 | 2843 | 0 | -15.45(-0.54%) |
Aug 16, 2016 | 2879 | 2881 | 2859 | 2859 | 0 | -8.41(-0.29%) |
Aug 15, 2016 | 2858 | 2874 | 2856 | 2867 | 0 | -0.19(-0.01%) |
Aug 14, 2016 | 2881 | 2883 | 2857 | 2867 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 2881 | 2883 | 2857 | 2867 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 2881 | 2883 | 2857 | 2867 | 0 | -2.42(-0.08%) |
Aug 11, 2016 | 2859 | 2881 | 2853 | 2870 | 0 | -5.75(-0.20%) |
Aug 10, 2016 | 2876 | 2893 | 2869 | 2876 | 0 | +4.79(+0.17%) |
Aug 09, 2016 | 2851 | 2885 | 2849 | 2871 | 0 | +0.00(+0.00%) |
Aug 08, 2016 | 2851 | 2885 | 2849 | 2871 | 0 | +42.61(+1.51%) |
Aug 07, 2016 | 2838 | 2839 | 2822 | 2828 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 2838 | 2839 | 2822 | 2828 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 2838 | 2839 | 2822 | 2828 | 0 | -3.79(-0.13%) |
Aug 04, 2016 | 2839 | 2844 | 2826 | 2832 | 0 | +4.38(+0.15%) |
Aug 03, 2016 | 2829 | 2839 | 2811 | 2828 | 0 | -29.09(-1.02%) |
Aug 02, 2016 | 2870 | 2880 | 2848 | 2857 | 0 | -35.85(-1.24%) |
Aug 01, 2016 | 2876 | 2898 | 2874 | 2893 | 0 | +23.83(+0.83%) |
Jul 31, 2016 | 2887 | 2896 | 2866 | 2869 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 2887 | 2896 | 2866 | 2869 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 2887 | 2896 | 2866 | 2869 | 0 | -49.93(-1.71%) |
Jul 28, 2016 | 2929 | 2929 | 2911 | 2919 | 0 | -22.87(-0.78%) |
Jul 27, 2016 | 2936 | 2942 | 2925 | 2941 | 0 | +8.05(+0.27%) |
Jul 26, 2016 | 2917 | 2934 | 2902 | 2933 | 0 | +3.59(+0.12%) |
Jul 25, 2016 | 2951 | 2956 | 2930 | 2930 | 0 | -15.50(-0.53%) |
Jul 24, 2016 | 2926 | 2945 | 2925 | 2945 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 2926 | 2945 | 2925 | 2945 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 2926 | 2945 | 2925 | 2945 | 0 | +4.87(+0.17%) |
Jul 21, 2016 | 2946 | 2959 | 2936 | 2940 | 0 | -5.26(-0.18%) |
Jul 20, 2016 | 2935 | 2953 | 2917 | 2946 | 0 | +26.20(+0.90%) |
Jul 19, 2016 | 2928 | 2931 | 2902 | 2920 | 0 | -9.22(-0.31%) |
Jul 18, 2016 | 2931 | 2941 | 2924 | 2929 | 0 | +3.41(+0.12%) |
Jul 17, 2016 | 2932 | 2939 | 2915 | 2925 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 2932 | 2939 | 2915 | 2925 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 2932 | 2939 | 2915 | 2925 | 0 | +18.43(+0.63%) |
Jul 14, 2016 | 2911 | 2914 | 2903 | 2907 | 0 | -3.73(-0.13%) |
Jul 13, 2016 | 2915 | 2917 | 2900 | 2911 | 0 | +8.83(+0.30%) |
Jul 12, 2016 | 2883 | 2902 | 2878 | 2902 | 0 | +25.68(+0.89%) |
Jul 11, 2016 | 2882 | 2885 | 2869 | 2876 | 0 | +29.10(+1.02%) |
Jul 10, 2016 | 2859 | 2862 | 2830 | 2847 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 2859 | 2862 | 2830 | 2847 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 2859 | 2862 | 2830 | 2847 | 0 | -15.13(-0.53%) |
Jul 07, 2016 | 2860 | 2867 | 2854 | 2862 | 0 | -2.50(-0.09%) |
Jul 06, 2016 | 2871 | 2874 | 2854 | 2865 | 0 | +0.00(+0.00%) |
Jul 05, 2016 | 2871 | 2874 | 2854 | 2865 | 0 | -5.89(-0.21%) |
Jul 04, 2016 | 2855 | 2875 | 2842 | 2871 | 0 | +24.19(+0.85%) |
Jul 03, 2016 | 2848 | 2850 | 2833 | 2846 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 2848 | 2850 | 2833 | 2846 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 2848 | 2850 | 2833 | 2846 | 0 | +5.44(+0.19%) |
Jun 30, 2016 | 2881 | 2881 | 2832 | 2841 | 0 | +48.20(+1.73%) |
Jun 29, 2016 | 2769 | 2801 | 2767 | 2793 | 0 | +36.20(+1.31%) |
Jun 28, 2016 | 2705 | 2767 | 2703 | 2757 | 0 | +26.68(+0.98%) |
Jun 27, 2016 | 2722 | 2750 | 2710 | 2730 | 0 | -5.54(-0.20%) |
Jun 26, 2016 | 2808 | 2808 | 2716 | 2735 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 2808 | 2808 | 2716 | 2735 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 2808 | 2808 | 2716 | 2735 | 0 | -58.46(-2.09%) |
Jun 23, 2016 | 2807 | 2810 | 2794 | 2794 | 0 | +7.72(+0.28%) |
Jun 22, 2016 | 2797 | 2815 | 2786 | 2786 | 0 | -3.32(-0.12%) |
Jun 21, 2016 | 2802 | 2809 | 2789 | 2789 | 0 | -11.42(-0.41%) |
Jun 20, 2016 | 2785 | 2802 | 2783 | 2801 | 0 | +37.45(+1.36%) |
Jun 19, 2016 | 2771 | 2774 | 2749 | 2763 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 2771 | 2774 | 2749 | 2763 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 2771 | 2774 | 2749 | 2763 | 0 | +11.86(+0.43%) |
Jun 16, 2016 | 2769 | 2771 | 2744 | 2752 | 0 | -22.69(-0.82%) |
Jun 15, 2016 | 2761 | 2779 | 2759 | 2774 | 0 | +5.92(+0.21%) |
Jun 14, 2016 | 2771 | 2789 | 2764 | 2768 | 0 | -17.10(-0.61%) |
Jun 13, 2016 | 2786 | 2793 | 2772 | 2785 | 0 | -37.54(-1.33%) |
Jun 12, 2016 | 2850 | 2852 | 2812 | 2823 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 2850 | 2852 | 2812 | 2823 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 2850 | 2852 | 2812 | 2823 | 0 | -20.83(-0.73%) |
Jun 09, 2016 | 2872 | 2882 | 2844 | 2844 | 0 | -18.58(-0.65%) |
Jun 08, 2016 | 2857 | 2867 | 2846 | 2862 | 0 | +14.29(+0.50%) |
Jun 07, 2016 | 2845 | 2854 | 2840 | 2848 | 0 | +16.81(+0.59%) |
Jun 06, 2016 | 2819 | 2834 | 2817 | 2831 | 0 | +22.05(+0.78%) |
Jun 05, 2016 | 2809 | 2816 | 2804 | 2809 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 2809 | 2816 | 2804 | 2809 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 2809 | 2816 | 2804 | 2809 | 0 | +14.14(+0.51%) |
Jun 02, 2016 | 2789 | 2806 | 2788 | 2795 | 0 | +4.55(+0.16%) |
Jun 01, 2016 | 2788 | 2796 | 2779 | 2791 | 0 | -0.52(-0.02%) |
May 31, 2016 | 2829 | 2834 | 2791 | 2791 | 0 | -5.69(-0.20%) |
May 30, 2016 | 2796 | 2808 | 2787 | 2797 | 0 | -5.76(-0.21%) |
May 29, 2016 | 2782 | 2806 | 2778 | 2803 | 0 | +0.00(+0.00%) |
May 28, 2016 | 2782 | 2806 | 2778 | 2803 | 0 | +0.00(+0.00%) |
May 27, 2016 | 2782 | 2806 | 2778 | 2803 | 0 | +29.20(+1.05%) |
May 26, 2016 | 2784 | 2791 | 2772 | 2773 | 0 | +6.65(+0.24%) |
May 25, 2016 | 2786 | 2790 | 2767 | 2767 | 0 | +16.43(+0.60%) |
May 24, 2016 | 2761 | 2766 | 2743 | 2750 | 0 | -16.70(-0.60%) |
May 23, 2016 | 2762 | 2775 | 2741 | 2767 | 0 | +3.11(+0.11%) |
May 22, 2016 | 2744 | 2769 | 2738 | 2764 | 0 | +0.00(+0.00%) |
May 21, 2016 | 2744 | 2769 | 2738 | 2764 | 0 | +0.00(+0.00%) |
May 20, 2016 | 2744 | 2769 | 2738 | 2764 | 0 | +23.71(+0.87%) |
May 19, 2016 | 2771 | 2775 | 2731 | 2740 | 0 | -37.00(-1.33%) |
May 18, 2016 | 2764 | 2791 | 2760 | 2777 | 0 | -4.00(-0.14%) |
May 17, 2016 | 2744 | 2789 | 2744 | 2781 | 0 | +45.05(+1.65%) |
May 16, 2016 | 2726 | 2742 | 2722 | 2736 | 0 | +1.15(+0.04%) |
May 15, 2016 | 2736 | 2739 | 2713 | 2735 | 0 | +0.00(+0.00%) |
May 14, 2016 | 2736 | 2739 | 2713 | 2735 | 0 | +0.00(+0.00%) |
May 13, 2016 | 2736 | 2739 | 2713 | 2735 | 0 | -10.48(-0.38%) |
May 12, 2016 | 2729 | 2748 | 2724 | 2745 | 0 | +12.52(+0.46%) |
May 11, 2016 | 2759 | 2763 | 2721 | 2733 | 0 | -8.28(-0.30%) |
May 10, 2016 | 2746 | 2763 | 2736 | 2741 | 0 | -24.91(-0.90%) |
May 09, 2016 | 2745 | 2766 | 2734 | 2766 | 0 | +35.26(+1.29%) |
May 08, 2016 | 2747 | 2752 | 2723 | 2731 | 0 | +0.00(+0.00%) |
May 07, 2016 | 2747 | 2752 | 2723 | 2731 | 0 | +0.00(+0.00%) |
May 06, 2016 | 2747 | 2752 | 2723 | 2731 | 0 | -37.01(-1.34%) |
May 05, 2016 | 2755 | 2773 | 2750 | 2768 | 0 | -5.26(-0.19%) |
May 04, 2016 | 2786 | 2796 | 2762 | 2773 | 0 | -38.13(-1.36%) |
May 03, 2016 | 2843 | 2849 | 2806 | 2811 | 0 | -27.32(-0.96%) |
May 02, 2016 | 2860 | 2860 | 2835 | 2839 | 0 | +0.00(+0.00%) |
May 01, 2016 | 2860 | 2860 | 2835 | 2839 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 2860 | 2860 | 2835 | 2839 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 2860 | 2860 | 2835 | 2839 | 0 | -23.78(-0.83%) |
Apr 28, 2016 | 2893 | 2900 | 2857 | 2862 | 0 | -12.42(-0.43%) |
Apr 27, 2016 | 2890 | 2892 | 2870 | 2875 | 0 | -19.94(-0.69%) |
Apr 26, 2016 | 2888 | 2900 | 2874 | 2895 | 0 | -5.62(-0.19%) |
Apr 25, 2016 | 2931 | 2933 | 2886 | 2900 | 0 | -40.15(-1.37%) |
Apr 24, 2016 | 2937 | 2946 | 2930 | 2940 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 2937 | 2946 | 2930 | 2940 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 2937 | 2946 | 2930 | 2940 | 0 | -20.35(-0.69%) |
Apr 21, 2016 | 2952 | 2964 | 2942 | 2961 | 0 | +10.83(+0.37%) |
Apr 20, 2016 | 2955 | 2960 | 2930 | 2950 | 0 | -1.86(-0.06%) |
Apr 19, 2016 | 2930 | 2954 | 2929 | 2952 | 0 | +34.06(+1.17%) |
Apr 18, 2016 | 2901 | 2918 | 2893 | 2918 | 0 | -6.19(-0.21%) |
Apr 17, 2016 | 2917 | 2926 | 2905 | 2924 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 2917 | 2926 | 2905 | 2924 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 2917 | 2926 | 2905 | 2924 | 0 | +10.01(+0.34%) |
Apr 14, 2016 | 2910 | 2924 | 2909 | 2914 | 0 | +23.52(+0.81%) |
Apr 13, 2016 | 2838 | 2890 | 2836 | 2890 | 0 | +75.76(+2.69%) |
Apr 12, 2016 | 2811 | 2816 | 2803 | 2815 | 0 | +5.41(+0.19%) |
Apr 11, 2016 | 2797 | 2818 | 2794 | 2809 | 0 | +0.92(+0.03%) |
Apr 10, 2016 | 2790 | 2809 | 2783 | 2808 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 2790 | 2809 | 2783 | 2808 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 2790 | 2809 | 2783 | 2808 | 0 | -5.27(-0.19%) |
Apr 07, 2016 | 2818 | 2835 | 2810 | 2814 | 0 | +2.34(+0.08%) |
Apr 06, 2016 | 2799 | 2817 | 2789 | 2811 | 0 | +10.33(+0.37%) |
Apr 05, 2016 | 2811 | 2814 | 2784 | 2801 | 0 | -34.43(-1.21%) |
Apr 04, 2016 | 2826 | 2846 | 2818 | 2835 | 0 | +16.86(+0.60%) |
Apr 03, 2016 | 2821 | 2835 | 2808 | 2818 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 2821 | 2835 | 2808 | 2818 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 2821 | 2835 | 2808 | 2818 | 0 | -22.41(-0.79%) |
Mar 31, 2016 | 2833 | 2855 | 2831 | 2841 | 0 | -31.88(-1.11%) |
Mar 30, 2016 | 2840 | 2874 | 2837 | 2873 | 0 | +53.70(+1.90%) |
Mar 29, 2016 | 2836 | 2837 | 2817 | 2819 | 0 | -11.21(-0.40%) |
Mar 28, 2016 | 2851 | 2855 | 2821 | 2830 | 0 | -17.10(-0.60%) |
Mar 27, 2016 | 2875 | 2875 | 2840 | 2847 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 2875 | 2875 | 2840 | 2847 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 2875 | 2875 | 2840 | 2847 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 2875 | 2875 | 2840 | 2847 | 0 | -34.59(-1.20%) |
Mar 23, 2016 | 2889 | 2896 | 2874 | 2882 | 0 | +1.33(+0.05%) |
Mar 22, 2016 | 2885 | 2901 | 2869 | 2881 | 0 | -0.04(-0.00%) |
Mar 21, 2016 | 2905 | 2906 | 2867 | 2881 | 0 | -26.11(-0.90%) |
Mar 20, 2016 | 2889 | 2907 | 2886 | 2907 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 2889 | 2907 | 2886 | 2907 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 2889 | 2907 | 2886 | 2907 | 0 | +26.63(+0.92%) |
Mar 17, 2016 | 2872 | 2884 | 2866 | 2880 | 0 | +35.96(+1.26%) |
Mar 16, 2016 | 2845 | 2855 | 2833 | 2844 | 0 | +4.77(+0.17%) |
Mar 15, 2016 | 2852 | 2857 | 2829 | 2839 | 0 | -7.62(-0.27%) |
Mar 14, 2016 | 2849 | 2867 | 2842 | 2847 | 0 | +18.20(+0.64%) |
Mar 13, 2016 | 2808 | 2830 | 2790 | 2829 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 2808 | 2830 | 2790 | 2829 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 2808 | 2830 | 2790 | 2829 | 0 | +19.74(+0.70%) |
Mar 10, 2016 | 2828 | 2829 | 2799 | 2809 | 0 | -1.31(-0.05%) |
Mar 09, 2016 | 2784 | 2814 | 2770 | 2810 | 0 | +31.66(+1.14%) |
Mar 08, 2016 | 2822 | 2827 | 2773 | 2779 | 0 | -44.74(-1.58%) |
Mar 07, 2016 | 2844 | 2851 | 2810 | 2824 | 0 | -13.49(-0.48%) |
Mar 06, 2016 | 2793 | 2837 | 2792 | 2837 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 2793 | 2837 | 2792 | 2837 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 2793 | 2837 | 2792 | 2837 | 0 | +49.38(+1.77%) |
Mar 03, 2016 | 2735 | 2788 | 2735 | 2788 | 0 | +60.66(+2.22%) |
Mar 02, 2016 | 2718 | 2739 | 2713 | 2727 | 0 | +44.57(+1.66%) |
Mar 01, 2016 | 2667 | 2682 | 2655 | 2682 | 0 | +15.88(+0.60%) |
Feb 29, 2016 | 2666 | 2668 | 2639 | 2667 | 0 | +17.13(+0.65%) |
Feb 28, 2016 | 2627 | 2654 | 2618 | 2649 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 2627 | 2654 | 2618 | 2649 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 2627 | 2654 | 2618 | 2649 | 0 | +45.98(+1.77%) |
Feb 25, 2016 | 2640 | 2643 | 2589 | 2603 | 0 | -16.56(-0.63%) |
Feb 24, 2016 | 2655 | 2662 | 2614 | 2620 | 0 | -52.11(-1.95%) |
Feb 23, 2016 | 2680 | 2685 | 2665 | 2672 | 0 | +11.42(+0.43%) |
Feb 22, 2016 | 2654 | 2669 | 2653 | 2661 | 0 | +3.78(+0.14%) |
Feb 21, 2016 | 2661 | 2661 | 2643 | 2657 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 2661 | 2661 | 2643 | 2657 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 2661 | 2661 | 2643 | 2657 | 0 | -0.70(-0.03%) |
Feb 18, 2016 | 2647 | 2668 | 2643 | 2658 | 0 | +43.78(+1.67%) |
Feb 17, 2016 | 2653 | 2655 | 2607 | 2614 | 0 | -30.79(-1.16%) |
Feb 16, 2016 | 2603 | 2656 | 2586 | 2645 | 0 | +36.68(+1.41%) |
Feb 15, 2016 | 2566 | 2613 | 2561 | 2608 | 0 | +67.95(+2.68%) |
Feb 14, 2016 | 2537 | 2556 | 2532 | 2540 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 2537 | 2556 | 2532 | 2540 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 2537 | 2556 | 2532 | 2540 | 0 | +1.67(+0.07%) |
Feb 11, 2016 | 2557 | 2572 | 2537 | 2538 | 0 | -43.82(-1.70%) |
Feb 10, 2016 | 2560 | 2583 | 2539 | 2582 | 0 | -41.11(-1.57%) |
Feb 09, 2016 | 2569 | 2623 | 2568 | 2623 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 2569 | 2623 | 2568 | 2623 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 2569 | 2623 | 2568 | 2623 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 2569 | 2623 | 2568 | 2623 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 2569 | 2623 | 2568 | 2623 | 0 | +64.72(+2.53%) |
Feb 04, 2016 | 2562 | 2579 | 2554 | 2558 | 0 | +7.75(+0.30%) |
Feb 03, 2016 | 2551 | 2559 | 2528 | 2551 | 0 | -28.49(-1.10%) |
Feb 02, 2016 | 2587 | 2602 | 2578 | 2579 | 0 | -23.18(-0.89%) |
Feb 01, 2016 | 2637 | 2645 | 2597 | 2602 | 0 | -26.70(-1.02%) |
Jan 31, 2016 | 2570 | 2629 | 2554 | 2629 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 2570 | 2629 | 2554 | 2629 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 2570 | 2629 | 2554 | 2629 | 0 | +66.66(+2.60%) |
Jan 28, 2016 | 2542 | 2564 | 2541 | 2562 | 0 | +16.27(+0.64%) |
Jan 27, 2016 | 2579 | 2584 | 2546 | 2546 | 0 | +0.57(+0.02%) |
Jan 26, 2016 | 2566 | 2577 | 2540 | 2546 | 0 | -37.03(-1.43%) |
Jan 25, 2016 | 2602 | 2622 | 2580 | 2583 | 0 | +5.55(+0.22%) |
Jan 24, 2016 | 2579 | 2595 | 2549 | 2577 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 2579 | 2595 | 2549 | 2577 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 2579 | 2595 | 2549 | 2577 | 0 | +44.39(+1.75%) |
Jan 21, 2016 | 2581 | 2602 | 2529 | 2533 | 0 | -27.07(-1.06%) |
Jan 20, 2016 | 2613 | 2616 | 2558 | 2560 | 0 | -78.70(-2.98%) |
Jan 19, 2016 | 2586 | 2638 | 2582 | 2638 | 0 | +45.47(+1.75%) |
Jan 18, 2016 | 2594 | 2604 | 2578 | 2593 | 0 | -37.76(-1.44%) |
Jan 17, 2016 | 2657 | 2663 | 2627 | 2631 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 2657 | 2663 | 2627 | 2631 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 2657 | 2663 | 2627 | 2631 | 0 | -13.81(-0.52%) |
Jan 14, 2016 | 2655 | 2664 | 2642 | 2645 | 0 | -51.93(-1.93%) |
Jan 13, 2016 | 2713 | 2717 | 2670 | 2696 | 0 | +4.72(+0.18%) |
Jan 12, 2016 | 2710 | 2721 | 2688 | 2692 | 0 | -17.07(-0.63%) |
Jan 11, 2016 | 2725 | 2727 | 2690 | 2709 | 0 | -42.38(-1.54%) |
Jan 10, 2016 | 2710 | 2761 | 2698 | 2751 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 2710 | 2761 | 2698 | 2751 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 2710 | 2761 | 2698 | 2751 | 0 | +21.32(+0.78%) |
Jan 07, 2016 | 2797 | 2798 | 2727 | 2730 | 0 | -74.36(-2.65%) |
Jan 06, 2016 | 2839 | 2844 | 2801 | 2804 | 0 | -29.96(-1.06%) |
Jan 05, 2016 | 2837 | 2846 | 2820 | 2834 | 0 | -1.74(-0.06%) |
Jan 04, 2016 | 2889 | 2890 | 2825 | 2836 | 0 | -46.76(-1.62%) |
Jan 03, 2016 | 2893 | 2893 | 2879 | 2883 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 2893 | 2893 | 2879 | 2883 | 0 | +0.00(+0.00%) |