Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.89 | 47.84 | 45.91 | 47.53 | 229,845 | +0.80(+1.71%) |
May 27, 2016 | 46.39 | 46.73 | 46.73 | 46.73 | 250,300 | +0.18(+0.39%) |
May 26, 2016 | 48.83 | 49.49 | 46.34 | 46.55 | 224,534 | -2.44(-4.98%) |
May 25, 2016 | 49.57 | 50.77 | 47.95 | 48.99 | 455,639 | -0.40(-0.81%) |
May 24, 2016 | 48.49 | 49.48 | 47.93 | 49.39 | 382,013 | +1.74(+3.65%) |
May 23, 2016 | 46.25 | 47.77 | 46.04 | 47.65 | 341,326 | +1.33(+2.87%) |
May 20, 2016 | 44.83 | 46.32 | 44.38 | 46.32 | 349,848 | +1.91(+4.30%) |
May 19, 2016 | 45.39 | 46.38 | 43.81 | 44.41 | 388,298 | -1.47(-3.20%) |
May 18, 2016 | 42.84 | 46.41 | 42.84 | 45.88 | 367,230 | +2.72(+6.30%) |
May 17, 2016 | 43.88 | 44.18 | 42.48 | 43.16 | 448,205 | -1.04(-2.35%) |
May 16, 2016 | 42.15 | 44.64 | 41.95 | 44.20 | 444,341 | +1.94(+4.59%) |
May 13, 2016 | 39.96 | 42.53 | 39.74 | 42.26 | 320,304 | +2.21(+5.52%) |
May 12, 2016 | 38.70 | 40.63 | 37.30 | 40.05 | 391,376 | +1.57(+4.08%) |
May 11, 2016 | 41.67 | 42.76 | 38.36 | 38.48 | 323,479 | -3.55(-8.45%) |
May 10, 2016 | 40.31 | 42.84 | 39.27 | 42.03 | 434,567 | +1.94(+4.84%) |
May 09, 2016 | 37.52 | 43.20 | 37.50 | 40.09 | 537,485 | +4.34(+12.14%) |
May 06, 2016 | 36.04 | 36.95 | 34.70 | 35.75 | 371,004 | -0.51(-1.41%) |
May 05, 2016 | 37.89 | 37.89 | 35.91 | 36.26 | 268,604 | -1.32(-3.51%) |
May 04, 2016 | 40.62 | 40.87 | 37.39 | 37.58 | 365,814 | -3.33(-8.14%) |
May 03, 2016 | 38.87 | 42.01 | 38.85 | 40.91 | 364,921 | +1.30(+3.28%) |
May 02, 2016 | 38.00 | 39.67 | 36.66 | 39.61 | 248,216 | +1.75(+4.62%) |
Apr 29, 2016 | 38.86 | 39.65 | 37.78 | 37.86 | 196,921 | -1.39(-3.54%) |
Apr 28, 2016 | 39.59 | 40.99 | 38.81 | 39.25 | 229,320 | -0.40(-1.01%) |
Apr 27, 2016 | 40.08 | 40.61 | 38.25 | 39.65 | 188,841 | -0.65(-1.61%) |
Apr 26, 2016 | 41.30 | 42.32 | 39.03 | 40.30 | 200,408 | -1.00(-2.42%) |
Apr 25, 2016 | 41.20 | 43.29 | 40.85 | 41.30 | 237,207 | +0.24(+0.58%) |
Apr 22, 2016 | 40.12 | 41.78 | 40.12 | 41.06 | 278,735 | +0.05(+0.12%) |
Apr 21, 2016 | 37.50 | 43.88 | 37.37 | 41.01 | 485,623 | +3.50(+9.33%) |
Apr 20, 2016 | 37.21 | 37.92 | 36.20 | 37.51 | 145,471 | +0.44(+1.19%) |
Apr 19, 2016 | 38.30 | 38.80 | 36.85 | 37.07 | 163,644 | -1.41(-3.66%) |
Apr 18, 2016 | 37.07 | 38.69 | 36.58 | 38.48 | 178,584 | +1.26(+3.39%) |
Apr 15, 2016 | 37.08 | 37.58 | 36.76 | 37.22 | 132,311 | +0.41(+1.11%) |
Apr 14, 2016 | 36.82 | 37.38 | 36.12 | 36.81 | 167,677 | -0.08(-0.22%) |
Apr 13, 2016 | 33.86 | 36.98 | 33.86 | 36.89 | 340,661 | +2.89(+8.50%) |
Apr 12, 2016 | 36.50 | 36.50 | 33.02 | 34.00 | 797,236 | -2.39(-6.57%) |
Apr 11, 2016 | 40.00 | 40.27 | 36.39 | 36.39 | 478,291 | -3.65(-9.12%) |
Apr 08, 2016 | 41.23 | 41.23 | 38.91 | 40.04 | 276,481 | -0.57(-1.40%) |
Apr 07, 2016 | 40.13 | 41.77 | 39.24 | 40.61 | 421,812 | +0.31(+0.77%) |
Apr 06, 2016 | 39.63 | 41.25 | 39.03 | 40.30 | 534,835 | +1.14(+2.91%) |
Apr 05, 2016 | 39.65 | 40.69 | 38.96 | 39.16 | 1,371,363 | -0.78(-1.95%) |
Apr 04, 2016 | 40.76 | 41.70 | 39.77 | 39.94 | 222,310 | -0.73(-1.79%) |
Apr 01, 2016 | 40.12 | 40.90 | 39.60 | 40.67 | 337,864 | +0.17(+0.42%) |
Mar 31, 2016 | 38.45 | 40.98 | 38.45 | 40.50 | 323,950 | +1.44(+3.69%) |
Mar 30, 2016 | 40.14 | 40.75 | 37.90 | 39.06 | 359,959 | -0.71(-1.79%) |
Mar 29, 2016 | 37.37 | 39.82 | 35.82 | 39.77 | 414,072 | +1.92(+5.07%) |
Mar 28, 2016 | 35.47 | 38.38 | 35.10 | 37.85 | 589,167 | -0.83(-2.15%) |
Mar 24, 2016 | 41.00 | 38.68 | 38.68 | 38.68 | 573,600 | -2.75(-6.64%) |
Mar 23, 2016 | 43.29 | 43.41 | 40.60 | 41.43 | 364,790 | -1.86(-4.30%) |
Mar 22, 2016 | 41.59 | 43.48 | 41.16 | 43.29 | 421,161 | +2.05(+4.97%) |
Mar 21, 2016 | 42.71 | 43.13 | 40.46 | 41.24 | 725,508 | -2.26(-5.20%) |
Mar 18, 2016 | 45.01 | 45.75 | 40.50 | 43.50 | 2,499,094 | -10.18(-18.96%) |
Mar 17, 2016 | 57.03 | 57.03 | 52.72 | 53.68 | 643,571 | -3.01(-5.31%) |
Mar 16, 2016 | 55.58 | 58.00 | 55.00 | 56.69 | 264,723 | +0.63(+1.12%) |
Mar 15, 2016 | 59.47 | 60.19 | 55.50 | 56.06 | 382,353 | -4.29(-7.11%) |
Mar 14, 2016 | 61.81 | 62.54 | 60.26 | 60.35 | 376,684 | -1.46(-2.36%) |
Mar 11, 2016 | 61.24 | 62.57 | 59.32 | 61.81 | 496,474 | +1.26(+2.08%) |
Mar 10, 2016 | 61.64 | 63.95 | 58.56 | 60.55 | 449,333 | -1.25(-2.02%) |
Mar 09, 2016 | 63.52 | 63.52 | 60.07 | 61.80 | 483,119 | -0.99(-1.58%) |
Mar 08, 2016 | 65.39 | 65.99 | 62.46 | 62.79 | 282,649 | -3.12(-4.73%) |
Mar 07, 2016 | 63.18 | 66.26 | 62.03 | 65.91 | 558,806 | +2.40(+3.78%) |
Mar 04, 2016 | 65.56 | 65.56 | 62.58 | 63.51 | 443,270 | -1.80(-2.76%) |
Mar 03, 2016 | 69.58 | 69.58 | 65.02 | 65.31 | 402,746 | -4.51(-6.46%) |
Mar 02, 2016 | 67.34 | 71.26 | 65.52 | 69.82 | 402,595 | +2.64(+3.93%) |
Mar 01, 2016 | 64.33 | 67.18 | 61.93 | 67.18 | 283,682 | +3.79(+5.98%) |
Feb 29, 2016 | 68.08 | 68.74 | 62.80 | 63.39 | 389,880 | -4.82(-7.07%) |
Feb 26, 2016 | 66.81 | 69.99 | 65.66 | 68.21 | 384,714 | +1.91(+2.88%) |
Feb 25, 2016 | 56.05 | 67.36 | 56.05 | 66.30 | 512,453 | +5.81(+9.60%) |
Feb 24, 2016 | 59.08 | 61.30 | 57.82 | 60.49 | 288,917 | +0.72(+1.20%) |
Feb 23, 2016 | 60.47 | 62.14 | 59.11 | 59.77 | 303,855 | -0.84(-1.39%) |
Feb 22, 2016 | 67.23 | 70.00 | 60.07 | 60.61 | 476,934 | -4.32(-6.65%) |
Feb 19, 2016 | 61.02 | 64.94 | 58.80 | 64.93 | 317,127 | +3.30(+5.35%) |
Feb 18, 2016 | 63.58 | 65.00 | 61.12 | 61.63 | 396,958 | -1.53(-2.42%) |
Feb 17, 2016 | 57.62 | 63.50 | 55.48 | 63.16 | 532,147 | +6.62(+11.71%) |
Feb 16, 2016 | 58.83 | 61.30 | 55.30 | 56.54 | 424,538 | -1.14(-1.98%) |
Feb 12, 2016 | 54.40 | 57.68 | 57.68 | 57.68 | 609,200 | +4.27(+7.99%) |
Feb 11, 2016 | 52.38 | 54.35 | 51.50 | 53.41 | 343,344 | -0.44(-0.82%) |
Feb 10, 2016 | 53.01 | 55.49 | 52.76 | 53.85 | 653,240 | +1.49(+2.85%) |
Feb 09, 2016 | 52.43 | 56.26 | 51.17 | 52.36 | 438,810 | -1.02(-1.91%) |
Feb 08, 2016 | 57.60 | 57.74 | 50.83 | 53.38 | 722,207 | -5.78(-9.77%) |
Feb 05, 2016 | 61.05 | 63.76 | 57.46 | 59.16 | 832,415 | -2.72(-4.40%) |
Feb 04, 2016 | 62.90 | 66.42 | 61.02 | 61.88 | 409,640 | -0.88(-1.40%) |
Feb 03, 2016 | 67.57 | 69.73 | 61.02 | 62.76 | 698,757 | -4.81(-7.12%) |
Feb 02, 2016 | 70.44 | 72.30 | 66.19 | 67.57 | 359,411 | -3.70(-5.19%) |
Feb 01, 2016 | 71.89 | 73.26 | 65.52 | 71.27 | 623,382 | -0.63(-0.88%) |
Jan 29, 2016 | 74.44 | 77.76 | 69.05 | 71.90 | 803,009 | -2.54(-3.41%) |
Jan 28, 2016 | 66.44 | 77.97 | 66.44 | 74.44 | 1,274,132 | +8.12(+12.24%) |
Jan 27, 2016 | 70.36 | 71.44 | 66.05 | 66.32 | 578,296 | -4.66(-6.57%) |
Jan 26, 2016 | 73.68 | 73.91 | 69.48 | 70.98 | 569,234 | -2.62(-3.56%) |
Jan 25, 2016 | 75.52 | 77.21 | 72.78 | 73.60 | 419,692 | -1.99(-2.63%) |
Jan 22, 2016 | 74.42 | 77.08 | 71.60 | 75.59 | 494,341 | +2.88(+3.96%) |
Jan 21, 2016 | 77.56 | 80.64 | 71.25 | 72.71 | 598,090 | -5.09(-6.54%) |
Jan 20, 2016 | 73.56 | 78.96 | 71.87 | 77.80 | 591,596 | +1.97(+2.60%) |
Jan 19, 2016 | 78.17 | 79.58 | 72.62 | 75.83 | 395,139 | -1.11(-1.44%) |
Jan 15, 2016 | 76.36 | 76.94 | 76.94 | 76.94 | 295,900 | -1.73(-2.20%) |
Jan 14, 2016 | 79.46 | 81.04 | 74.36 | 78.67 | 320,178 | -0.60(-0.76%) |
Jan 13, 2016 | 84.79 | 85.02 | 78.41 | 79.27 | 584,884 | -5.81(-6.83%) |
Jan 12, 2016 | 81.91 | 88.47 | 81.48 | 85.08 | 400,960 | +4.73(+5.89%) |
Jan 11, 2016 | 82.19 | 82.88 | 76.37 | 80.35 | 442,904 | -1.57(-1.92%) |
Jan 08, 2016 | 85.91 | 86.99 | 81.36 | 81.92 | 283,356 | -3.20(-3.76%) |
Jan 07, 2016 | 80.78 | 88.17 | 79.12 | 85.12 | 478,305 | +1.99(+2.39%) |
Jan 06, 2016 | 83.92 | 84.00 | 81.19 | 83.13 | 309,600 | -2.28(-2.67%) |
Jan 05, 2016 | 86.71 | 87.00 | 85.02 | 85.41 | 215,580 | -0.74(-0.86%) |
Jan 04, 2016 | 86.50 | 87.24 | 85.26 | 86.15 | 444,791 | -2.52(-2.84%) |
Dec 31, 2015 | 88.70 | 88.67 | 88.67 | 88.67 | 344,700 | -0.56(-0.63%) |
Dec 30, 2015 | 90.25 | 91.66 | 88.52 | 89.23 | 206,604 | -1.73(-1.90%) |
Dec 29, 2015 | 87.81 | 91.80 | 87.28 | 90.96 | 322,648 | +3.87(+4.44%) |
Dec 28, 2015 | 87.40 | 88.79 | 85.39 | 87.09 | 365,480 | -0.53(-0.60%) |
Dec 24, 2015 | 93.60 | 87.62 | 87.62 | 87.62 | 357,200 | -3.70(-4.05%) |
Dec 23, 2015 | 94.61 | 94.61 | 91.02 | 91.32 | 308,851 | -2.54(-2.71%) |
Dec 22, 2015 | 99.61 | 101.50 | 92.60 | 93.86 | 505,995 | -5.21(-5.26%) |
Dec 21, 2015 | 98.17 | 99.62 | 96.61 | 99.07 | 284,087 | +1.90(+1.96%) |
Dec 18, 2015 | 95.85 | 99.75 | 95.85 | 97.17 | 838,591 | +0.35(+0.36%) |
Dec 17, 2015 | 102.00 | 102.00 | 95.85 | 96.82 | 427,574 | -3.05(-3.05%) |
Dec 16, 2015 | 99.26 | 101.59 | 96.78 | 99.87 | 331,399 | +1.02(+1.03%) |
Dec 15, 2015 | 91.06 | 99.38 | 91.06 | 98.85 | 401,341 | +8.16(+9.00%) |
Dec 14, 2015 | 91.74 | 94.23 | 90.02 | 90.69 | 395,452 | -0.73(-0.80%) |
Dec 11, 2015 | 93.79 | 95.26 | 91.02 | 91.42 | 274,782 | -3.48(-3.67%) |
Dec 10, 2015 | 94.57 | 97.82 | 93.10 | 94.90 | 402,225 | -0.22(-0.23%) |
Dec 09, 2015 | 100.89 | 102.48 | 91.78 | 95.12 | 614,127 | -5.09(-5.08%) |
Dec 08, 2015 | 83.73 | 100.74 | 83.73 | 100.21 | 1,195,588 | +18.29(+22.33%) |
Dec 07, 2015 | 88.49 | 88.49 | 80.97 | 81.92 | 378,768 | -6.57(-7.42%) |
Dec 04, 2015 | 84.12 | 89.63 | 83.40 | 88.49 | 211,271 | +4.70(+5.61%) |
Dec 03, 2015 | 87.23 | 88.26 | 82.13 | 83.79 | 328,160 | -3.14(-3.61%) |
Dec 02, 2015 | 90.36 | 91.63 | 86.65 | 86.93 | 298,666 | -3.16(-3.51%) |
Dec 01, 2015 | 91.45 | 92.28 | 86.05 | 90.09 | 402,857 | -1.55(-1.69%) |
Nov 30, 2015 | 92.56 | 92.62 | 90.30 | 91.64 | 289,137 | -0.27(-0.29%) |
Nov 27, 2015 | 88.41 | 92.48 | 86.77 | 91.91 | 225,207 | +4.32(+4.93%) |
Nov 25, 2015 | 86.19 | 87.59 | 87.59 | 87.59 | 240,100 | +1.42(+1.65%) |
Nov 24, 2015 | 82.25 | 86.63 | 81.76 | 86.17 | 233,614 | +3.58(+4.33%) |
Nov 23, 2015 | 81.74 | 83.48 | 81.08 | 82.59 | 156,068 | +0.50(+0.61%) |
Nov 20, 2015 | 81.86 | 82.98 | 80.31 | 82.09 | 204,345 | +0.88(+1.08%) |
Nov 19, 2015 | 82.84 | 82.92 | 79.95 | 81.21 | 296,878 | -2.38(-2.85%) |
Nov 18, 2015 | 79.31 | 84.19 | 78.65 | 83.59 | 392,211 | +4.98(+6.34%) |
Nov 17, 2015 | 75.92 | 78.78 | 74.51 | 78.61 | 321,107 | +3.11(+4.12%) |
Nov 16, 2015 | 74.24 | 75.95 | 71.91 | 75.50 | 292,504 | +2.14(+2.92%) |
Nov 13, 2015 | 67.57 | 74.28 | 66.27 | 73.36 | 287,439 | +5.68(+8.39%) |
Nov 12, 2015 | 71.39 | 71.39 | 63.80 | 67.68 | 411,554 | -4.71(-6.51%) |
Nov 11, 2015 | 76.61 | 76.90 | 72.00 | 72.39 | 338,850 | -4.22(-5.51%) |
Nov 10, 2015 | 76.66 | 77.72 | 74.72 | 76.61 | 264,389 | +0.23(+0.30%) |
Nov 09, 2015 | 76.25 | 77.70 | 74.56 | 76.38 | 233,975 | +0.06(+0.08%) |
Nov 06, 2015 | 73.44 | 77.10 | 71.59 | 76.32 | 403,811 | +2.68(+3.64%) |
Nov 05, 2015 | 73.14 | 74.77 | 71.01 | 73.64 | 287,713 | +0.38(+0.52%) |
Nov 04, 2015 | 71.52 | 74.16 | 69.75 | 73.26 | 279,260 | +2.30(+3.24%) |
Nov 03, 2015 | 68.50 | 72.80 | 66.51 | 70.96 | 316,562 | +1.71(+2.47%) |
Nov 02, 2015 | 64.40 | 69.58 | 62.00 | 69.25 | 281,370 | +5.54(+8.70%) |
Oct 30, 2015 | 63.64 | 65.00 | 60.91 | 63.71 | 195,758 | +0.19(+0.30%) |
Oct 29, 2015 | 66.18 | 67.32 | 62.10 | 63.52 | 346,847 | -2.89(-4.35%) |
Oct 28, 2015 | 66.56 | 67.81 | 64.72 | 66.41 | 307,462 | +0.51(+0.77%) |
Oct 27, 2015 | 63.03 | 66.32 | 62.60 | 65.90 | 336,769 | +2.76(+4.37%) |
Oct 26, 2015 | 61.91 | 65.51 | 59.85 | 63.14 | 276,666 | +1.13(+1.82%) |
Oct 23, 2015 | 58.98 | 62.80 | 58.50 | 62.01 | 401,103 | +3.53(+6.04%) |
Oct 22, 2015 | 65.53 | 67.17 | 55.55 | 58.48 | 581,005 | -6.67(-10.24%) |
Oct 21, 2015 | 66.69 | 67.84 | 63.32 | 65.15 | 314,989 | -0.74(-1.12%) |
Oct 20, 2015 | 69.67 | 69.67 | 65.16 | 65.89 | 252,185 | -3.77(-5.41%) |
Oct 19, 2015 | 67.92 | 70.98 | 65.91 | 69.66 | 192,277 | +1.67(+2.46%) |
Oct 16, 2015 | 67.50 | 72.05 | 66.17 | 67.99 | 250,933 | +0.77(+1.15%) |
Oct 15, 2015 | 62.93 | 67.72 | 62.47 | 67.22 | 412,870 | +3.88(+6.13%) |
Oct 14, 2015 | 62.37 | 66.58 | 60.71 | 63.34 | 442,942 | +1.81(+2.94%) |
Oct 13, 2015 | 66.68 | 68.39 | 61.23 | 61.53 | 449,482 | -6.10(-9.02%) |
Oct 12, 2015 | 68.05 | 69.67 | 65.65 | 67.63 | 157,500 | -0.43(-0.63%) |
Oct 09, 2015 | 66.38 | 69.17 | 64.43 | 68.06 | 215,816 | +1.79(+2.70%) |
Oct 08, 2015 | 66.05 | 67.00 | 63.26 | 66.27 | 254,252 | -0.32(-0.48%) |
Oct 07, 2015 | 67.92 | 69.33 | 64.35 | 66.59 | 255,010 | -1.33(-1.96%) |
Oct 06, 2015 | 71.62 | 73.00 | 63.15 | 67.92 | 507,627 | -2.70(-3.82%) |
Oct 05, 2015 | 75.44 | 77.48 | 69.09 | 70.62 | 289,807 | -3.62(-4.88%) |
Oct 02, 2015 | 72.19 | 75.50 | 71.10 | 74.24 | 236,958 | +1.07(+1.46%) |
Oct 01, 2015 | 73.59 | 73.88 | 68.08 | 73.17 | 345,339 | -0.86(-1.16%) |
Sep 30, 2015 | 74.50 | 77.99 | 71.52 | 74.03 | 575,023 | +0.16(+0.22%) |
Sep 29, 2015 | 70.74 | 76.38 | 69.22 | 73.87 | 414,396 | +3.00(+4.23%) |
Sep 28, 2015 | 76.64 | 77.86 | 69.19 | 70.87 | 564,704 | -6.99(-8.98%) |
Sep 25, 2015 | 86.71 | 87.70 | 75.39 | 77.86 | 359,132 | -7.47(-8.75%) |
Sep 24, 2015 | 85.03 | 85.03 | 82.50 | 85.33 | 206,446 | -0.55(-0.64%) |
Sep 23, 2015 | 84.99 | 88.99 | 82.50 | 85.88 | 370,324 | +1.42(+1.68%) |
Sep 22, 2015 | 80.60 | 84.96 | 77.21 | 84.46 | 427,006 | +2.78(+3.40%) |
Sep 21, 2015 | 88.97 | 89.90 | 81.00 | 81.68 | 444,265 | -6.32(-7.18%) |
Sep 18, 2015 | 86.20 | 88.39 | 85.18 | 88.00 | 344,590 | +0.09(+0.10%) |
Sep 17, 2015 | 85.27 | 90.40 | 85.21 | 87.91 | 258,807 | +2.33(+2.72%) |
Sep 16, 2015 | 85.95 | 86.66 | 83.58 | 85.58 | 143,841 | -0.09(-0.11%) |
Sep 15, 2015 | 84.12 | 85.75 | 83.00 | 85.67 | 133,263 | +1.18(+1.40%) |
Sep 14, 2015 | 85.87 | 87.41 | 83.29 | 84.49 | 147,188 | -0.30(-0.35%) |
Sep 11, 2015 | 82.11 | 86.72 | 82.11 | 84.79 | 207,315 | +2.08(+2.51%) |
Sep 10, 2015 | 80.45 | 84.24 | 80.45 | 82.71 | 174,418 | +1.84(+2.28%) |
Sep 09, 2015 | 84.65 | 85.19 | 80.53 | 80.87 | 226,003 | -3.10(-3.69%) |
Sep 08, 2015 | 81.05 | 84.88 | 79.54 | 83.97 | 376,064 | +5.15(+6.53%) |
Sep 04, 2015 | 76.47 | 78.82 | 78.82 | 78.82 | 194,000 | +1.05(+1.35%) |
Sep 03, 2015 | 83.66 | 84.98 | 77.45 | 77.77 | 190,932 | -4.78(-5.79%) |
Sep 02, 2015 | 78.93 | 82.67 | 75.66 | 82.55 | 284,458 | +5.67(+7.38%) |
Sep 01, 2015 | 76.50 | 78.63 | 75.00 | 76.88 | 307,973 | -1.67(-2.13%) |
Aug 31, 2015 | 82.42 | 85.70 | 77.30 | 78.55 | 313,101 | -5.12(-6.12%) |
Aug 28, 2015 | 80.85 | 85.00 | 80.55 | 83.67 | 392,924 | +2.68(+3.31%) |
Aug 27, 2015 | 80.60 | 82.94 | 78.10 | 80.99 | 538,492 | +1.98(+2.51%) |
Aug 26, 2015 | 71.29 | 79.34 | 70.00 | 79.01 | 680,513 | +9.55(+13.75%) |
Aug 25, 2015 | 67.22 | 72.24 | 65.04 | 69.46 | 667,443 | +4.60(+7.09%) |
Aug 24, 2015 | 60.27 | 67.94 | 58.15 | 64.86 | 523,595 | -0.59(-0.90%) |
Aug 21, 2015 | 61.51 | 68.83 | 61.49 | 65.45 | 640,222 | +0.58(+0.89%) |
Aug 20, 2015 | 67.28 | 69.76 | 64.67 | 64.87 | 476,334 | -4.23(-6.12%) |
Aug 19, 2015 | 67.51 | 70.23 | 66.75 | 69.10 | 378,755 | +0.66(+0.96%) |
Aug 18, 2015 | 72.15 | 72.86 | 68.32 | 68.44 | 292,063 | -3.59(-4.98%) |
Aug 17, 2015 | 66.52 | 73.22 | 65.46 | 72.03 | 495,505 | +5.33(+7.99%) |
Aug 14, 2015 | 72.56 | 74.88 | 65.56 | 66.70 | 902,460 | -6.05(-8.32%) |
Aug 13, 2015 | 80.95 | 81.98 | 71.56 | 72.75 | 658,444 | -8.17(-10.10%) |
Aug 12, 2015 | 77.65 | 86.66 | 71.28 | 80.92 | 934,332 | +1.70(+2.15%) |
Aug 11, 2015 | 96.22 | 103.70 | 77.27 | 79.22 | 1,050,016 | -15.93(-16.74%) |
Aug 10, 2015 | 92.56 | 96.88 | 89.87 | 95.15 | 404,673 | +3.03(+3.29%) |
Aug 07, 2015 | 90.22 | 92.81 | 86.01 | 92.12 | 364,993 | +0.58(+0.63%) |
Aug 06, 2015 | 100.02 | 103.00 | 90.15 | 91.54 | 414,236 | -9.02(-8.97%) |
Aug 05, 2015 | 100.21 | 104.17 | 99.75 | 100.56 | 320,396 | +1.54(+1.56%) |
Aug 04, 2015 | 97.00 | 99.87 | 96.56 | 99.02 | 160,010 | +2.97(+3.09%) |
Aug 03, 2015 | 91.96 | 99.34 | 91.95 | 96.05 | 268,963 | -0.57(-0.59%) |
Jul 31, 2015 | 97.00 | 98.51 | 94.75 | 96.62 | 201,096 | -0.16(-0.17%) |
Jul 30, 2015 | 95.34 | 97.00 | 91.11 | 96.78 | 245,378 | +2.08(+2.20%) |
Jul 29, 2015 | 93.83 | 95.22 | 91.86 | 94.70 | 313,420 | +1.86(+2.00%) |
Jul 28, 2015 | 92.00 | 93.53 | 90.03 | 92.84 | 145,487 | +1.61(+1.76%) |
Jul 27, 2015 | 91.95 | 91.95 | 87.01 | 91.23 | 277,331 | -1.99(-2.13%) |
Jul 24, 2015 | 94.78 | 98.25 | 93.16 | 93.22 | 267,813 | -0.95(-1.01%) |
Jul 23, 2015 | 93.62 | 96.25 | 91.93 | 94.17 | 303,378 | +0.76(+0.81%) |
Jul 22, 2015 | 86.65 | 94.00 | 86.65 | 93.41 | 265,617 | +5.67(+6.46%) |
Jul 21, 2015 | 90.28 | 90.42 | 85.02 | 87.74 | 376,918 | -2.83(-3.12%) |
Jul 20, 2015 | 91.35 | 91.35 | 89.19 | 90.57 | 271,078 | -0.19(-0.21%) |
Jul 17, 2015 | 91.89 | 92.31 | 88.05 | 90.76 | 232,100 | -0.46(-0.50%) |
Jul 16, 2015 | 88.03 | 93.48 | 87.80 | 91.22 | 382,117 | +3.91(+4.48%) |
Jul 15, 2015 | 91.57 | 94.27 | 86.28 | 87.31 | 434,919 | -3.78(-4.15%) |
Jul 14, 2015 | 89.00 | 91.74 | 88.14 | 91.09 | 238,118 | +2.82(+3.19%) |
Jul 13, 2015 | 86.77 | 88.50 | 85.31 | 88.27 | 275,400 | +3.01(+3.53%) |
Jul 10, 2015 | 81.95 | 85.90 | 80.50 | 85.26 | 252,760 | +4.84(+6.02%) |
Jul 09, 2015 | 78.64 | 82.30 | 78.64 | 80.42 | 421,078 | +3.46(+4.50%) |
Jul 08, 2015 | 81.88 | 82.90 | 76.30 | 76.96 | 347,255 | -5.95(-7.18%) |
Jul 07, 2015 | 81.76 | 82.98 | 79.02 | 82.91 | 301,754 | +1.40(+1.72%) |
Jul 06, 2015 | 74.11 | 81.76 | 72.72 | 81.51 | 569,455 | +6.75(+9.03%) |
Jul 02, 2015 | 78.21 | 74.76 | 74.76 | 74.76 | 467,400 | -3.70(-4.72%) |
Jul 01, 2015 | 81.50 | 81.84 | 77.00 | 78.46 | 241,456 | -2.40(-2.97%) |
Jun 30, 2015 | 76.36 | 81.28 | 75.31 | 80.86 | 412,160 | +5.46(+7.24%) |
Jun 29, 2015 | 80.88 | 82.86 | 74.74 | 75.40 | 424,649 | -6.97(-8.46%) |
Jun 26, 2015 | 83.00 | 83.43 | 79.52 | 82.37 | 1,501,626 | -0.87(-1.05%) |
Jun 25, 2015 | 87.28 | 88.79 | 79.11 | 83.24 | 553,160 | -3.88(-4.45%) |
Jun 24, 2015 | 87.30 | 88.45 | 85.38 | 87.12 | 255,644 | -0.53(-0.60%) |
Jun 23, 2015 | 90.92 | 92.11 | 83.47 | 87.65 | 565,185 | -1.95(-2.18%) |
Jun 22, 2015 | 86.32 | 89.90 | 84.66 | 89.60 | 356,062 | +5.60(+6.67%) |
Jun 19, 2015 | 83.40 | 85.57 | 81.71 | 84.00 | 670,915 | +0.54(+0.65%) |
Jun 18, 2015 | 80.90 | 84.87 | 80.71 | 83.46 | 305,211 | +3.25(+4.05%) |
Jun 17, 2015 | 84.93 | 85.00 | 79.55 | 80.21 | 488,765 | -2.37(-2.87%) |
Jun 16, 2015 | 78.91 | 82.95 | 78.01 | 82.58 | 439,542 | +5.59(+7.26%) |
Jun 15, 2015 | 75.79 | 77.09 | 74.18 | 76.99 | 262,368 | +1.07(+1.41%) |
Jun 12, 2015 | 76.58 | 76.74 | 74.63 | 75.92 | 158,474 | -0.66(-0.86%) |
Jun 11, 2015 | 74.59 | 77.95 | 74.59 | 76.58 | 310,940 | +2.01(+2.70%) |
Jun 10, 2015 | 76.36 | 78.75 | 73.35 | 74.57 | 436,753 | -1.38(-1.82%) |
Jun 09, 2015 | 76.34 | 77.21 | 73.32 | 75.95 | 342,633 | -0.44(-0.58%) |
Jun 08, 2015 | 75.64 | 77.90 | 74.08 | 76.39 | 295,999 | -0.03(-0.04%) |
Jun 05, 2015 | 73.11 | 76.72 | 72.22 | 76.42 | 318,169 | +3.28(+4.48%) |
Jun 04, 2015 | 74.86 | 76.00 | 72.25 | 73.14 | 280,304 | -2.21(-2.93%) |
Jun 03, 2015 | 73.47 | 75.49 | 72.71 | 75.35 | 280,263 | +2.75(+3.79%) |
Jun 02, 2015 | 72.25 | 73.75 | 71.05 | 72.60 | 304,614 | +0.11(+0.15%) |