Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.57 | 19.93 | 18.96 | 19.81 | 100,447 | +0.72(+3.80%) |
Apr 28, 2016 | 20.78 | 21.02 | 19.08 | 19.09 | 87,118 | -1.57(-7.60%) |
Apr 27, 2016 | 22.23 | 22.54 | 20.53 | 20.66 | 70,537 | -1.33(-6.04%) |
Apr 26, 2016 | 22.59 | 22.71 | 21.74 | 21.98 | 53,442 | -0.36(-1.62%) |
Apr 25, 2016 | 21.86 | 23.43 | 21.74 | 22.35 | 87,612 | +0.60(+2.78%) |
Apr 22, 2016 | 20.53 | 22.23 | 20.14 | 21.74 | 60,077 | +1.21(+5.88%) |
Apr 21, 2016 | 20.53 | 21.86 | 19.69 | 20.53 | 75,348 | +0.00(+0.00%) |
Apr 20, 2016 | 21.86 | 22.95 | 20.53 | 20.53 | 120,764 | -0.85(-3.96%) |
Apr 19, 2016 | 20.53 | 22.23 | 20.41 | 21.38 | 67,230 | +1.09(+5.36%) |
Apr 18, 2016 | 20.41 | 22.11 | 20.17 | 20.29 | 62,724 | +0.24(+1.20%) |
Apr 15, 2016 | 19.33 | 21.50 | 19.32 | 20.05 | 69,728 | +0.36(+1.84%) |
Apr 14, 2016 | 20.53 | 20.53 | 19.21 | 19.69 | 36,486 | -0.12(-0.61%) |
Apr 13, 2016 | 17.88 | 20.53 | 17.88 | 19.81 | 88,116 | +2.05(+11.56%) |
Apr 12, 2016 | 19.09 | 19.33 | 17.15 | 17.76 | 52,433 | -0.85(-4.55%) |
Apr 11, 2016 | 18.48 | 19.93 | 18.48 | 18.60 | 96,628 | +0.60(+3.36%) |
Apr 08, 2016 | 16.55 | 18.24 | 16.19 | 18.00 | 85,627 | +1.93(+12.03%) |
Apr 07, 2016 | 14.50 | 16.27 | 14.50 | 16.07 | 66,801 | +1.21(+8.13%) |
Apr 06, 2016 | 14.74 | 14.98 | 13.53 | 14.86 | 49,888 | +0.48(+3.36%) |
Apr 05, 2016 | 14.98 | 14.98 | 14.25 | 14.37 | 29,170 | -0.48(-3.25%) |
Apr 04, 2016 | 14.86 | 15.22 | 14.62 | 14.86 | 29,651 | +0.00(+0.00%) |
Apr 01, 2016 | 14.74 | 15.34 | 14.74 | 14.86 | 29,657 | -0.12(-0.81%) |
Mar 31, 2016 | 16.07 | 16.31 | 14.98 | 14.98 | 83,511 | -0.97(-6.06%) |
Mar 30, 2016 | 15.22 | 16.67 | 15.22 | 15.94 | 29,255 | +0.98(+6.52%) |
Mar 29, 2016 | 14.62 | 15.22 | 14.50 | 14.97 | 39,809 | +0.11(+0.75%) |
Mar 28, 2016 | 15.22 | 15.94 | 14.74 | 14.86 | 41,749 | -1.09(-6.82%) |
Mar 24, 2016 | 15.70 | 15.94 | 15.94 | 15.94 | 52,039 | -0.24(-1.49%) |
Mar 23, 2016 | 17.15 | 17.64 | 15.94 | 16.19 | 61,383 | -1.21(-6.94%) |
Mar 22, 2016 | 17.52 | 18.12 | 17.27 | 17.39 | 22,695 | -0.36(-2.04%) |
Mar 21, 2016 | 18.72 | 19.09 | 17.39 | 17.76 | 42,242 | -0.60(-3.29%) |
Mar 18, 2016 | 18.12 | 18.65 | 17.03 | 18.36 | 61,607 | +0.48(+2.70%) |
Mar 17, 2016 | 17.03 | 18.00 | 16.79 | 17.88 | 40,353 | +0.85(+4.96%) |
Mar 16, 2016 | 16.19 | 17.52 | 16.19 | 17.03 | 28,513 | +1.09(+6.82%) |
Mar 15, 2016 | 16.91 | 17.03 | 15.82 | 15.94 | 44,199 | -1.69(-9.59%) |
Mar 14, 2016 | 17.64 | 18.48 | 16.67 | 17.64 | 50,077 | +0.12(+0.69%) |
Mar 11, 2016 | 16.07 | 18.00 | 16.07 | 17.52 | 36,204 | +1.69(+10.69%) |
Mar 10, 2016 | 16.79 | 17.03 | 15.22 | 15.82 | 51,003 | -0.97(-5.76%) |
Mar 09, 2016 | 18.00 | 18.24 | 15.83 | 16.79 | 34,102 | -0.12(-0.71%) |
Mar 08, 2016 | 20.53 | 20.78 | 15.70 | 16.91 | 99,619 | -2.78(-14.11%) |
Mar 07, 2016 | 18.00 | 21.02 | 17.76 | 19.69 | 160,287 | +3.02(+18.12%) |
Mar 04, 2016 | 15.94 | 17.52 | 15.10 | 16.67 | 160,557 | +1.45(+9.52%) |
Mar 03, 2016 | 12.92 | 15.46 | 12.80 | 15.22 | 138,244 | +2.42(+18.87%) |
Mar 02, 2016 | 13.53 | 13.53 | 12.44 | 12.80 | 48,186 | -0.24(-1.85%) |
Mar 01, 2016 | 14.01 | 14.01 | 12.80 | 13.05 | 44,913 | -0.48(-3.57%) |
Feb 29, 2016 | 13.29 | 14.01 | 12.73 | 13.53 | 43,008 | +1.09(+8.74%) |
Feb 26, 2016 | 11.72 | 13.29 | 11.72 | 12.44 | 38,212 | +0.41(+3.37%) |
Feb 25, 2016 | 12.08 | 12.08 | 11.48 | 12.04 | 30,898 | -0.04(-0.36%) |
Feb 24, 2016 | 12.68 | 12.68 | 11.48 | 12.08 | 46,600 | -0.72(-5.66%) |
Feb 23, 2016 | 14.25 | 14.25 | 12.44 | 12.80 | 33,474 | -1.21(-8.62%) |
Feb 22, 2016 | 13.29 | 14.25 | 13.05 | 14.01 | 57,625 | +0.97(+7.41%) |
Feb 19, 2016 | 13.41 | 13.53 | 12.44 | 13.05 | 37,189 | -0.12(-0.92%) |
Feb 18, 2016 | 14.50 | 14.86 | 12.20 | 13.17 | 79,070 | -0.97(-6.84%) |
Feb 17, 2016 | 12.08 | 14.98 | 11.72 | 14.13 | 106,493 | +2.43(+20.78%) |
Feb 16, 2016 | 10.87 | 12.08 | 10.15 | 11.70 | 76,248 | +1.80(+18.13%) |
Feb 12, 2016 | 10.87 | 9.905 | 9.905 | 9.905 | 121,165 | +0.24(+2.50%) |
Feb 11, 2016 | 12.08 | 12.20 | 9.568 | 9.663 | 162,541 | -2.66(-21.57%) |
Feb 10, 2016 | 12.32 | 13.29 | 12.08 | 12.32 | 87,205 | -0.36(-2.86%) |
Feb 09, 2016 | 14.37 | 14.50 | 12.08 | 12.68 | 170,408 | -1.45(-10.26%) |
Feb 08, 2016 | 16.31 | 16.43 | 13.65 | 14.13 | 180,331 | -2.54(-15.22%) |
Feb 05, 2016 | 18.00 | 18.48 | 16.43 | 16.67 | 114,895 | -1.09(-6.12%) |
Feb 04, 2016 | 18.12 | 19.09 | 17.52 | 17.76 | 128,975 | -0.97(-5.16%) |
Feb 03, 2016 | 16.43 | 19.33 | 15.10 | 18.72 | 453,637 | -7.49(-28.57%) |
Feb 02, 2016 | 26.57 | 26.57 | 24.88 | 26.21 | 44,894 | -0.97(-3.56%) |
Feb 01, 2016 | 27.90 | 28.87 | 25.37 | 27.18 | 60,543 | -0.60(-2.17%) |
Jan 29, 2016 | 28.27 | 28.99 | 26.09 | 27.78 | 64,897 | -0.12(-0.43%) |
Jan 28, 2016 | 30.20 | 30.68 | 27.54 | 27.90 | 59,505 | -1.09(-3.75%) |
Jan 27, 2016 | 28.27 | 31.04 | 26.82 | 28.99 | 88,194 | +1.69(+6.20%) |
Jan 26, 2016 | 25.85 | 27.42 | 25.37 | 27.30 | 82,591 | +2.66(+10.78%) |
Jan 25, 2016 | 25.73 | 26.04 | 24.40 | 24.64 | 45,773 | -0.85(-3.32%) |
Jan 22, 2016 | 23.68 | 26.53 | 23.31 | 25.49 | 92,116 | +3.02(+13.44%) |
Jan 21, 2016 | 20.41 | 24.52 | 20.17 | 22.47 | 46,250 | +2.05(+10.06%) |
Jan 20, 2016 | 21.98 | 22.35 | 18.72 | 20.41 | 87,959 | -1.57(-7.14%) |
Jan 19, 2016 | 23.92 | 24.16 | 21.88 | 21.98 | 57,094 | -1.21(-5.21%) |
Jan 15, 2016 | 23.43 | 23.19 | 23.19 | 23.19 | 65,301 | -0.72(-3.03%) |
Jan 14, 2016 | 21.50 | 24.16 | 15.94 | 23.92 | 155,090 | +2.42(+11.24%) |
Jan 13, 2016 | 25.61 | 25.85 | 21.38 | 21.50 | 109,298 | -3.26(-13.17%) |
Jan 12, 2016 | 27.18 | 27.56 | 24.16 | 24.76 | 97,021 | -1.93(-7.24%) |
Jan 11, 2016 | 29.47 | 29.59 | 25.85 | 26.70 | 90,212 | -1.93(-6.75%) |
Jan 08, 2016 | 30.20 | 31.41 | 28.51 | 28.63 | 78,701 | -1.45(-4.82%) |
Jan 07, 2016 | 32.61 | 32.86 | 30.08 | 30.08 | 112,856 | -2.90(-8.79%) |
Jan 06, 2016 | 34.43 | 34.73 | 32.98 | 32.98 | 88,610 | -2.17(-6.19%) |
Jan 05, 2016 | 38.17 | 38.17 | 35.15 | 35.15 | 58,334 | -1.93(-5.21%) |
Jan 04, 2016 | 36.24 | 37.81 | 35.51 | 37.08 | 67,999 | +0.60(+1.66%) |
Dec 31, 2015 | 33.94 | 36.48 | 36.48 | 36.48 | 108,722 | +2.54(+7.47%) |
Dec 30, 2015 | 33.94 | 34.67 | 32.86 | 33.94 | 67,742 | -0.24(-0.71%) |
Dec 29, 2015 | 35.63 | 36.12 | 33.46 | 34.18 | 101,362 | -1.33(-3.74%) |
Dec 28, 2015 | 38.05 | 38.17 | 35.03 | 35.51 | 85,360 | -2.90(-7.55%) |
Dec 24, 2015 | 37.69 | 38.41 | 38.41 | 38.41 | 30,870 | +1.45(+3.92%) |
Dec 23, 2015 | 35.03 | 37.57 | 35.03 | 36.96 | 77,104 | +2.17(+6.25%) |
Dec 22, 2015 | 35.03 | 35.88 | 34.55 | 34.79 | 70,816 | -0.36(-1.03%) |
Dec 21, 2015 | 35.75 | 36.84 | 35.03 | 35.15 | 57,983 | -0.24(-0.68%) |
Dec 18, 2015 | 34.91 | 35.63 | 33.82 | 35.39 | 93,140 | +0.48(+1.38%) |
Dec 17, 2015 | 35.03 | 35.63 | 33.52 | 34.91 | 65,791 | -0.24(-0.69%) |
Dec 16, 2015 | 34.67 | 36.72 | 34.55 | 35.15 | 56,951 | +0.36(+1.04%) |
Dec 15, 2015 | 33.94 | 36.12 | 33.94 | 34.79 | 46,497 | -0.72(-2.04%) |
Dec 14, 2015 | 37.81 | 37.83 | 34.43 | 35.51 | 73,980 | -2.78(-7.26%) |
Dec 11, 2015 | 38.29 | 38.53 | 37.08 | 38.29 | 73,602 | -1.21(-3.06%) |
Dec 10, 2015 | 36.84 | 40.95 | 36.72 | 39.50 | 87,329 | +2.42(+6.51%) |
Dec 09, 2015 | 36.96 | 39.38 | 36.60 | 37.08 | 95,631 | -0.60(-1.60%) |
Dec 08, 2015 | 33.10 | 38.65 | 32.98 | 37.69 | 179,317 | +4.95(+15.13%) |
Dec 07, 2015 | 36.00 | 36.36 | 32.61 | 32.74 | 143,020 | -3.87(-10.56%) |
Dec 04, 2015 | 40.10 | 40.22 | 35.88 | 36.60 | 155,432 | -3.26(-8.18%) |
Dec 03, 2015 | 40.22 | 41.79 | 39.86 | 39.86 | 57,227 | -0.60(-1.49%) |
Dec 02, 2015 | 42.28 | 42.28 | 40.10 | 40.47 | 55,412 | -1.81(-4.29%) |
Dec 01, 2015 | 42.88 | 44.21 | 42.04 | 42.28 | 63,568 | -0.85(-1.96%) |
Nov 30, 2015 | 43.12 | 44.45 | 42.40 | 43.12 | 63,225 | +0.00(+0.00%) |
Nov 27, 2015 | 42.16 | 44.09 | 41.92 | 43.12 | 47,105 | +1.09(+2.59%) |
Nov 25, 2015 | 43.24 | 42.04 | 42.04 | 42.04 | 99,848 | -1.45(-3.33%) |
Nov 24, 2015 | 43.61 | 45.66 | 42.88 | 43.49 | 122,931 | -0.36(-0.83%) |
Nov 23, 2015 | 47.11 | 47.35 | 43.24 | 43.85 | 164,869 | -4.35(-9.02%) |
Nov 20, 2015 | 51.94 | 52.91 | 47.83 | 48.20 | 121,615 | -3.99(-7.64%) |
Nov 19, 2015 | 52.42 | 53.15 | 50.61 | 52.18 | 94,900 | -0.72(-1.37%) |
Nov 18, 2015 | 55.32 | 56.29 | 52.01 | 52.91 | 83,297 | -2.42(-4.37%) |
Nov 17, 2015 | 59.07 | 59.43 | 53.99 | 55.32 | 73,759 | -3.26(-5.57%) |
Nov 16, 2015 | 56.77 | 59.55 | 56.77 | 58.58 | 54,775 | +2.17(+3.85%) |
Nov 13, 2015 | 55.20 | 57.38 | 54.60 | 56.41 | 57,501 | +0.97(+1.74%) |
Nov 12, 2015 | 58.22 | 59.01 | 55.44 | 55.44 | 83,328 | -3.26(-5.56%) |
Nov 11, 2015 | 60.40 | 60.40 | 56.77 | 58.71 | 90,699 | -1.69(-2.80%) |
Nov 10, 2015 | 61.60 | 64.50 | 60.28 | 60.40 | 101,046 | -1.45(-2.34%) |
Nov 09, 2015 | 64.50 | 64.87 | 61.12 | 61.85 | 67,528 | -2.39(-3.71%) |
Nov 06, 2015 | 62.37 | 64.58 | 62.37 | 64.23 | 62,819 | +1.86(+2.98%) |
Nov 05, 2015 | 69.69 | 69.69 | 62.26 | 62.37 | 325,639 | -6.97(-10.05%) |
Nov 04, 2015 | 67.60 | 71.32 | 67.26 | 69.34 | 116,138 | +2.09(+3.11%) |
Nov 03, 2015 | 66.79 | 72.01 | 59.59 | 67.25 | 471,381 | -15.68(-18.91%) |
Nov 02, 2015 | 87.00 | 88.74 | 80.84 | 82.93 | 129,939 | -3.48(-4.03%) |
Oct 30, 2015 | 84.79 | 88.28 | 84.79 | 86.42 | 36,880 | +1.63(+1.92%) |
Oct 29, 2015 | 88.28 | 89.79 | 83.28 | 84.79 | 35,715 | -0.35(-0.41%) |
Oct 28, 2015 | 82.93 | 88.86 | 82.47 | 85.14 | 33,063 | +2.32(+2.81%) |
Oct 27, 2015 | 85.95 | 86.88 | 82.47 | 82.82 | 41,856 | -2.79(-3.26%) |
Oct 26, 2015 | 89.79 | 89.90 | 84.79 | 85.60 | 35,282 | -4.30(-4.78%) |
Oct 23, 2015 | 88.16 | 91.18 | 87.11 | 89.90 | 34,047 | +1.86(+2.11%) |
Oct 22, 2015 | 90.02 | 91.53 | 86.07 | 88.04 | 47,836 | -1.74(-1.94%) |
Oct 21, 2015 | 92.92 | 94.08 | 89.32 | 89.79 | 28,881 | -3.14(-3.37%) |
Oct 20, 2015 | 88.86 | 93.39 | 88.62 | 92.92 | 37,452 | +3.60(+4.03%) |
Oct 19, 2015 | 90.48 | 92.92 | 86.88 | 89.32 | 34,312 | -1.51(-1.66%) |
Oct 16, 2015 | 94.66 | 98.03 | 90.25 | 90.83 | 52,463 | -5.11(-5.33%) |
Oct 15, 2015 | 94.08 | 96.29 | 90.25 | 95.94 | 56,773 | -0.93(-0.96%) |
Oct 14, 2015 | 94.08 | 98.50 | 94.08 | 96.87 | 38,048 | +2.44(+2.58%) |
Oct 13, 2015 | 95.36 | 97.57 | 93.73 | 94.43 | 21,078 | -1.28(-1.33%) |
Oct 12, 2015 | 101.52 | 101.52 | 94.78 | 95.71 | 29,583 | -5.92(-5.83%) |
Oct 09, 2015 | 100.70 | 102.10 | 99.89 | 101.63 | 35,850 | +1.63(+1.63%) |
Oct 08, 2015 | 97.92 | 100.64 | 96.29 | 100.01 | 18,560 | +2.44(+2.50%) |
Oct 07, 2015 | 97.57 | 100.70 | 96.41 | 97.57 | 17,881 | +1.28(+1.33%) |
Oct 06, 2015 | 91.76 | 98.73 | 91.18 | 96.29 | 33,850 | +4.65(+5.07%) |
Oct 05, 2015 | 88.04 | 91.76 | 87.00 | 91.64 | 31,281 | +4.99(+5.76%) |
Oct 02, 2015 | 84.44 | 87.46 | 84.44 | 86.65 | 23,247 | +1.28(+1.50%) |
Oct 01, 2015 | 84.79 | 86.53 | 83.05 | 85.37 | 19,860 | +0.70(+0.82%) |
Sep 30, 2015 | 83.86 | 86.30 | 80.84 | 84.67 | 41,635 | +0.58(+0.69%) |
Sep 29, 2015 | 85.95 | 85.95 | 83.28 | 84.09 | 31,142 | -1.74(-2.03%) |
Sep 28, 2015 | 88.39 | 90.02 | 85.14 | 85.84 | 28,048 | -3.37(-3.78%) |
Sep 25, 2015 | 92.81 | 94.55 | 89.09 | 89.20 | 19,775 | -3.48(-3.76%) |
Sep 24, 2015 | 88.39 | 93.39 | 87.23 | 92.69 | 30,216 | +3.25(+3.64%) |
Sep 23, 2015 | 93.73 | 94.32 | 88.04 | 89.44 | 21,347 | -3.02(-3.27%) |
Sep 22, 2015 | 94.20 | 95.24 | 90.95 | 92.46 | 27,882 | -3.02(-3.16%) |
Sep 21, 2015 | 98.15 | 99.77 | 95.24 | 95.48 | 15,586 | -2.09(-2.14%) |
Sep 18, 2015 | 96.87 | 98.26 | 96.52 | 97.57 | 16,878 | +0.46(+0.48%) |
Sep 17, 2015 | 96.29 | 98.73 | 94.90 | 97.10 | 22,571 | +0.70(+0.72%) |
Sep 16, 2015 | 96.99 | 98.61 | 95.36 | 96.41 | 15,574 | +0.70(+0.73%) |
Sep 15, 2015 | 98.15 | 98.50 | 95.48 | 95.71 | 23,754 | -2.79(-2.83%) |
Sep 14, 2015 | 99.89 | 100.82 | 98.15 | 98.50 | 16,397 | -2.56(-2.53%) |
Sep 11, 2015 | 100.24 | 101.63 | 95.48 | 101.05 | 27,927 | +0.46(+0.46%) |
Sep 10, 2015 | 102.10 | 102.10 | 98.61 | 100.59 | 31,264 | -1.28(-1.25%) |
Sep 09, 2015 | 99.66 | 102.68 | 98.38 | 101.86 | 33,516 | +4.07(+4.16%) |
Sep 08, 2015 | 98.73 | 98.85 | 93.73 | 97.80 | 24,252 | +1.74(+1.81%) |
Sep 04, 2015 | 93.27 | 96.06 | 96.06 | 96.06 | 21,893 | +2.44(+2.61%) |
Sep 03, 2015 | 96.41 | 97.34 | 91.18 | 93.62 | 40,188 | -2.32(-2.42%) |
Sep 02, 2015 | 98.15 | 98.38 | 94.66 | 95.94 | 27,980 | +0.00(+0.00%) |
Sep 01, 2015 | 98.15 | 103.71 | 94.66 | 95.94 | 45,318 | -6.74(-6.56%) |
Aug 31, 2015 | 96.29 | 105.35 | 94.08 | 102.68 | 68,690 | +5.69(+5.87%) |
Aug 28, 2015 | 85.60 | 97.22 | 85.60 | 96.99 | 72,694 | +10.11(+11.63%) |
Aug 27, 2015 | 82.70 | 87.58 | 82.70 | 86.88 | 61,408 | +5.81(+7.16%) |
Aug 26, 2015 | 84.79 | 87.00 | 78.40 | 81.07 | 67,040 | -2.09(-2.51%) |
Aug 25, 2015 | 92.92 | 92.92 | 83.05 | 83.16 | 66,960 | +1.39(+1.70%) |
Aug 24, 2015 | 76.08 | 85.72 | 71.55 | 81.77 | 115,846 | +0.93(+1.15%) |
Aug 21, 2015 | 89.55 | 91.56 | 80.26 | 80.84 | 150,694 | -11.15(-12.12%) |
Aug 20, 2015 | 99.89 | 100.01 | 88.74 | 91.99 | 128,399 | -8.01(-8.01%) |
Aug 19, 2015 | 104.54 | 106.21 | 96.41 | 100.01 | 95,828 | -6.39(-6.00%) |
Aug 18, 2015 | 112.09 | 112.09 | 104.54 | 106.39 | 64,206 | -5.46(-4.88%) |
Aug 17, 2015 | 107.67 | 114.06 | 107.67 | 111.85 | 45,336 | +1.51(+1.37%) |
Aug 14, 2015 | 113.25 | 114.06 | 107.44 | 110.34 | 44,029 | -2.32(-2.06%) |
Aug 13, 2015 | 115.11 | 115.11 | 112.44 | 112.67 | 16,261 | -0.47(-0.41%) |
Aug 12, 2015 | 113.25 | 114.87 | 110.46 | 113.13 | 42,742 | -1.16(-1.02%) |
Aug 11, 2015 | 116.15 | 117.10 | 112.90 | 114.29 | 42,979 | -0.90(-0.78%) |
Aug 10, 2015 | 112.75 | 115.64 | 112.08 | 115.19 | 53,899 | +4.45(+4.02%) |
Aug 07, 2015 | 111.86 | 112.75 | 109.52 | 110.75 | 54,088 | -1.67(-1.48%) |
Aug 06, 2015 | 110.08 | 113.42 | 107.97 | 112.41 | 40,944 | +2.34(+2.12%) |
Aug 05, 2015 | 112.75 | 113.97 | 109.97 | 110.08 | 74,421 | -2.34(-2.08%) |
Aug 04, 2015 | 114.19 | 114.64 | 110.08 | 112.41 | 40,943 | +0.22(+0.20%) |
Aug 03, 2015 | 114.86 | 116.75 | 110.86 | 112.19 | 77,118 | -2.67(-2.32%) |
Jul 31, 2015 | 118.97 | 120.86 | 114.68 | 114.86 | 46,457 | -3.67(-3.10%) |
Jul 30, 2015 | 119.64 | 123.42 | 117.08 | 118.53 | 45,010 | -0.11(-0.09%) |
Jul 29, 2015 | 117.08 | 119.54 | 116.31 | 118.64 | 25,223 | +1.45(+1.23%) |
Jul 28, 2015 | 113.97 | 119.86 | 112.19 | 117.19 | 39,351 | +3.22(+2.83%) |
Jul 27, 2015 | 113.97 | 116.75 | 111.75 | 113.97 | 33,263 | -0.22(-0.19%) |
Jul 24, 2015 | 117.75 | 119.86 | 113.42 | 114.19 | 42,245 | -3.67(-3.11%) |
Jul 23, 2015 | 118.53 | 119.64 | 114.08 | 117.86 | 42,423 | -0.33(-0.28%) |
Jul 22, 2015 | 121.64 | 121.75 | 117.86 | 118.20 | 34,165 | -3.89(-3.19%) |
Jul 21, 2015 | 119.42 | 123.42 | 119.31 | 122.09 | 22,933 | +2.22(+1.85%) |
Jul 20, 2015 | 122.31 | 122.70 | 118.75 | 119.86 | 42,092 | -2.89(-2.36%) |
Jul 17, 2015 | 127.20 | 127.54 | 120.42 | 122.75 | 42,114 | -4.11(-3.24%) |
Jul 16, 2015 | 118.20 | 127.09 | 117.04 | 126.87 | 47,520 | +10.23(+8.77%) |
Jul 15, 2015 | 119.86 | 120.31 | 115.31 | 116.64 | 44,025 | -3.45(-2.87%) |
Jul 14, 2015 | 122.42 | 123.87 | 118.31 | 120.09 | 35,071 | -2.34(-1.91%) |
Jul 13, 2015 | 122.31 | 126.31 | 120.75 | 122.42 | 34,184 | +0.67(+0.55%) |
Jul 10, 2015 | 119.53 | 122.31 | 116.86 | 121.75 | 45,913 | +6.45(+5.59%) |
Jul 09, 2015 | 113.75 | 117.86 | 113.42 | 115.31 | 44,089 | +3.23(+2.88%) |
Jul 08, 2015 | 112.19 | 114.75 | 110.97 | 112.08 | 40,556 | -1.89(-1.66%) |
Jul 07, 2015 | 115.64 | 115.86 | 110.86 | 113.97 | 66,864 | -1.67(-1.44%) |
Jul 06, 2015 | 118.31 | 120.21 | 115.42 | 115.64 | 53,369 | -4.67(-3.88%) |
Jul 02, 2015 | 119.86 | 120.31 | 120.31 | 120.31 | 42,017 | +2.67(+2.27%) |
Jul 01, 2015 | 119.75 | 124.31 | 115.19 | 117.64 | 57,609 | -1.33(-1.12%) |
Jun 30, 2015 | 123.64 | 126.31 | 116.75 | 118.97 | 70,889 | -1.89(-1.56%) |
Jun 29, 2015 | 123.75 | 123.98 | 118.97 | 120.86 | 67,406 | -4.45(-3.55%) |
Jun 26, 2015 | 128.43 | 128.43 | 123.87 | 125.31 | 28,845 | -3.34(-2.59%) |
Jun 25, 2015 | 128.54 | 131.43 | 128.43 | 128.65 | 22,964 | -2.34(-1.78%) |
Jun 24, 2015 | 128.65 | 132.43 | 126.98 | 130.98 | 47,170 | +2.56(+1.99%) |
Jun 23, 2015 | 126.76 | 129.15 | 125.09 | 128.43 | 28,568 | +1.56(+1.23%) |
Jun 22, 2015 | 129.09 | 130.54 | 124.76 | 126.87 | 42,414 | -1.22(-0.95%) |
Jun 19, 2015 | 128.87 | 132.87 | 127.54 | 128.09 | 201,261 | +0.67(+0.52%) |
Jun 18, 2015 | 127.42 | 130.43 | 126.31 | 127.42 | 43,089 | +0.67(+0.53%) |
Jun 17, 2015 | 123.64 | 127.42 | 123.09 | 126.76 | 39,652 | +3.67(+2.98%) |
Jun 16, 2015 | 118.53 | 123.53 | 118.42 | 123.09 | 37,318 | +4.11(+3.46%) |
Jun 15, 2015 | 119.53 | 120.42 | 117.53 | 118.97 | 34,488 | -1.11(-0.93%) |
Jun 12, 2015 | 122.64 | 122.75 | 118.42 | 120.09 | 45,468 | -3.23(-2.62%) |
Jun 11, 2015 | 121.98 | 123.75 | 120.42 | 123.31 | 19,684 | +2.34(+1.93%) |
Jun 10, 2015 | 120.20 | 122.98 | 119.97 | 120.98 | 17,747 | +0.89(+0.74%) |
Jun 09, 2015 | 122.87 | 123.31 | 119.86 | 120.09 | 32,359 | -2.67(-2.17%) |
Jun 08, 2015 | 121.86 | 123.53 | 121.86 | 122.75 | 26,240 | +1.00(+0.82%) |
Jun 05, 2015 | 119.86 | 123.53 | 119.86 | 121.75 | 19,144 | +1.22(+1.01%) |
Jun 04, 2015 | 122.31 | 123.75 | 119.53 | 120.53 | 23,272 | -2.00(-1.63%) |
Jun 03, 2015 | 119.20 | 123.75 | 119.20 | 122.53 | 38,694 | +3.00(+2.51%) |
Jun 02, 2015 | 121.53 | 121.53 | 118.31 | 119.53 | 29,870 | -1.67(-1.38%) |
Jun 01, 2015 | 122.31 | 122.64 | 117.64 | 121.20 | 33,916 | +0.22(+0.18%) |
May 29, 2015 | 120.09 | 121.42 | 116.86 | 120.98 | 34,174 | +1.22(+1.02%) |
May 28, 2015 | 117.53 | 119.86 | 116.31 | 119.75 | 26,945 | +1.56(+1.32%) |
May 27, 2015 | 119.31 | 120.09 | 117.08 | 118.20 | 29,457 | -0.89(-0.75%) |
May 26, 2015 | 119.42 | 120.86 | 117.29 | 119.08 | 33,651 | -1.78(-1.47%) |
May 22, 2015 | 118.97 | 120.86 | 120.86 | 120.86 | 32,988 | +0.89(+0.74%) |
May 21, 2015 | 119.64 | 120.89 | 119.08 | 119.97 | 32,720 | +0.44(+0.37%) |
May 20, 2015 | 120.64 | 122.09 | 119.08 | 119.53 | 28,591 | -0.56(-0.46%) |
May 19, 2015 | 119.86 | 122.42 | 118.08 | 120.09 | 74,076 | -0.78(-0.64%) |
May 18, 2015 | 122.31 | 122.31 | 118.53 | 120.86 | 53,975 | -1.22(-1.00%) |
May 15, 2015 | 120.42 | 123.87 | 116.86 | 122.09 | 97,655 | +2.00(+1.67%) |
May 14, 2015 | 121.42 | 122.31 | 119.97 | 120.09 | 80,626 | -0.56(-0.46%) |
May 13, 2015 | 122.42 | 123.97 | 120.09 | 120.64 | 54,698 | -1.45(-1.18%) |
May 12, 2015 | 125.87 | 125.87 | 121.42 | 122.09 | 54,903 | -3.22(-2.57%) |
May 11, 2015 | 124.76 | 125.76 | 121.42 | 125.31 | 54,328 | +0.58(+0.47%) |
May 08, 2015 | 124.30 | 126.65 | 121.41 | 124.73 | 106,145 | +0.21(+0.17%) |
May 07, 2015 | 129.97 | 131.15 | 119.92 | 124.51 | 163,506 | -7.38(-5.60%) |
May 06, 2015 | 133.18 | 133.71 | 130.83 | 131.90 | 47,297 | +0.75(+0.57%) |
May 05, 2015 | 137.89 | 137.89 | 129.44 | 131.15 | 77,782 | -2.89(-2.15%) |
May 04, 2015 | 138.31 | 139.06 | 130.50 | 134.03 | 178,252 | -6.85(-4.86%) |