Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.38 | 46.20 | 44.10 | 44.52 | 6,082 | +0.00(+0.00%) |
Sep 29, 2016 | 45.49 | 45.90 | 44.24 | 44.52 | 7,280 | -0.70(-1.55%) |
Sep 28, 2016 | 46.34 | 46.76 | 44.80 | 45.22 | 2,295 | -0.98(-2.12%) |
Sep 27, 2016 | 46.41 | 47.88 | 45.08 | 46.20 | 4,202 | +0.42(+0.92%) |
Sep 26, 2016 | 45.92 | 46.62 | 44.10 | 45.78 | 2,974 | -0.42(-0.91%) |
Sep 23, 2016 | 46.48 | 47.60 | 44.94 | 46.20 | 7,080 | -0.42(-0.90%) |
Sep 22, 2016 | 46.20 | 49.00 | 45.78 | 46.62 | 17,358 | +0.56(+1.22%) |
Sep 21, 2016 | 45.36 | 46.62 | 44.66 | 46.06 | 7,129 | +0.98(+2.17%) |
Sep 20, 2016 | 46.20 | 46.20 | 43.68 | 45.08 | 6,677 | -0.70(-1.53%) |
Sep 19, 2016 | 45.36 | 46.06 | 43.54 | 45.78 | 6,111 | +0.84(+1.87%) |
Sep 16, 2016 | 44.80 | 47.18 | 44.10 | 44.94 | 28,538 | -0.70(-1.53%) |
Sep 15, 2016 | 45.78 | 46.62 | 44.52 | 45.64 | 11,432 | +0.28(+0.62%) |
Sep 14, 2016 | 42.98 | 45.50 | 42.98 | 45.36 | 18,775 | +2.52(+5.88%) |
Sep 13, 2016 | 43.12 | 43.96 | 41.44 | 42.84 | 9,028 | -0.98(-2.24%) |
Sep 12, 2016 | 42.42 | 44.24 | 42.28 | 43.82 | 6,464 | +0.70(+1.62%) |
Sep 09, 2016 | 42.84 | 44.10 | 42.28 | 43.12 | 5,005 | -0.42(-0.96%) |
Sep 08, 2016 | 42.98 | 44.24 | 42.00 | 43.54 | 6,117 | +0.84(+1.97%) |
Sep 07, 2016 | 44.10 | 44.66 | 42.00 | 42.70 | 9,880 | -1.40(-3.17%) |
Sep 06, 2016 | 41.16 | 44.10 | 41.02 | 44.10 | 15,385 | +3.50(+8.62%) |
Sep 02, 2016 | 41.58 | 40.60 | 40.60 | 40.60 | 15,571 | -0.70(-1.69%) |
Sep 01, 2016 | 40.74 | 41.86 | 40.32 | 41.30 | 6,690 | +0.42(+1.03%) |
Aug 31, 2016 | 41.44 | 41.86 | 40.46 | 40.88 | 7,693 | -0.70(-1.68%) |
Aug 30, 2016 | 40.74 | 42.28 | 40.32 | 41.58 | 3,747 | +0.98(+2.41%) |
Aug 29, 2016 | 41.58 | 43.26 | 39.48 | 40.60 | 5,485 | -1.12(-2.68%) |
Aug 26, 2016 | 41.44 | 44.10 | 39.27 | 41.72 | 12,881 | +0.56(+1.36%) |
Aug 25, 2016 | 42.14 | 44.87 | 39.76 | 41.16 | 12,779 | -0.98(-2.33%) |
Aug 24, 2016 | 45.22 | 46.48 | 41.44 | 42.14 | 15,496 | -3.36(-7.38%) |
Aug 23, 2016 | 45.78 | 46.76 | 45.08 | 45.50 | 6,038 | +0.00(+0.00%) |
Aug 22, 2016 | 46.62 | 47.88 | 45.22 | 45.50 | 10,885 | -1.26(-2.69%) |
Aug 19, 2016 | 46.06 | 47.46 | 44.80 | 46.76 | 8,466 | -0.42(-0.89%) |
Aug 18, 2016 | 47.18 | 48.30 | 44.66 | 47.18 | 29,304 | -0.14(-0.30%) |
Aug 17, 2016 | 49.70 | 50.75 | 46.78 | 47.32 | 8,857 | -1.96(-3.98%) |
Aug 16, 2016 | 49.70 | 50.82 | 47.46 | 49.28 | 17,585 | -1.96(-3.83%) |
Aug 15, 2016 | 47.74 | 53.90 | 46.62 | 51.24 | 60,640 | +3.36(+7.02%) |
Aug 12, 2016 | 45.78 | 48.61 | 44.80 | 47.88 | 22,364 | +2.80(+6.21%) |
Aug 11, 2016 | 41.16 | 45.50 | 41.16 | 45.08 | 15,547 | +3.50(+8.42%) |
Aug 10, 2016 | 44.24 | 44.94 | 41.02 | 41.58 | 19,452 | -2.94(-6.60%) |
Aug 09, 2016 | 46.20 | 46.20 | 44.10 | 44.52 | 7,215 | -1.68(-3.64%) |
Aug 08, 2016 | 47.74 | 47.91 | 45.78 | 46.20 | 7,669 | -0.14(-0.30%) |
Aug 05, 2016 | 45.08 | 47.88 | 45.08 | 46.34 | 21,191 | +1.54(+3.44%) |
Aug 04, 2016 | 46.62 | 47.88 | 44.24 | 44.80 | 12,111 | -1.26(-2.74%) |
Aug 03, 2016 | 42.84 | 47.60 | 42.84 | 46.06 | 26,900 | +2.80(+6.47%) |
Aug 02, 2016 | 44.38 | 46.48 | 42.14 | 43.26 | 20,733 | -1.12(-2.52%) |
Aug 01, 2016 | 48.86 | 52.08 | 44.10 | 44.38 | 69,185 | -3.36(-7.04%) |
Jul 29, 2016 | 41.58 | 48.02 | 40.75 | 47.74 | 102,180 | +6.16(+14.81%) |
Jul 28, 2016 | 43.12 | 43.96 | 40.32 | 41.58 | 22,599 | -1.82(-4.19%) |
Jul 27, 2016 | 40.46 | 43.54 | 40.46 | 43.40 | 13,161 | +3.08(+7.64%) |
Jul 26, 2016 | 40.04 | 40.88 | 39.90 | 40.32 | 6,083 | +0.00(+0.00%) |
Jul 25, 2016 | 40.74 | 40.88 | 39.90 | 40.32 | 4,800 | -0.28(-0.69%) |
Jul 22, 2016 | 41.44 | 41.44 | 40.04 | 40.60 | 15,438 | -0.84(-2.03%) |
Jul 21, 2016 | 43.26 | 47.46 | 41.16 | 41.44 | 77,855 | -1.40(-3.27%) |
Jul 20, 2016 | 36.96 | 43.40 | 36.96 | 42.84 | 54,234 | +6.16(+16.79%) |
Jul 19, 2016 | 38.08 | 39.06 | 36.68 | 36.68 | 7,277 | -1.40(-3.68%) |
Jul 18, 2016 | 37.80 | 38.08 | 36.96 | 38.08 | 4,016 | +0.28(+0.74%) |
Jul 15, 2016 | 36.82 | 37.94 | 36.76 | 37.80 | 2,176 | +0.42(+1.12%) |
Jul 14, 2016 | 37.80 | 38.64 | 36.96 | 37.38 | 3,551 | -0.14(-0.37%) |
Jul 13, 2016 | 38.36 | 39.62 | 36.96 | 37.52 | 22,348 | -0.84(-2.19%) |
Jul 12, 2016 | 39.20 | 39.20 | 37.94 | 38.36 | 6,454 | +0.14(+0.37%) |
Jul 11, 2016 | 40.46 | 40.46 | 37.38 | 38.22 | 8,473 | -1.68(-4.21%) |
Jul 08, 2016 | 38.50 | 40.18 | 38.22 | 39.90 | 6,627 | +1.54(+4.01%) |
Jul 07, 2016 | 39.76 | 41.02 | 37.94 | 38.36 | 12,932 | -0.98(-2.49%) |
Jul 05, 2016 | 41.16 | 41.16 | 38.78 | 39.34 | 4,207 | -1.82(-4.42%) |
Jul 01, 2016 | 38.92 | 41.16 | 41.16 | 41.16 | 12,342 | +2.24(+5.76%) |
Jun 30, 2016 | 37.66 | 39.20 | 37.10 | 38.92 | 6,069 | +1.12(+2.96%) |
Jun 29, 2016 | 36.26 | 38.50 | 34.72 | 37.80 | 7,738 | +2.38(+6.72%) |
Jun 28, 2016 | 37.10 | 37.80 | 35.00 | 35.42 | 8,795 | -0.42(-1.17%) |
Jun 27, 2016 | 39.34 | 40.18 | 35.70 | 35.84 | 10,976 | -4.20(-10.49%) |
Jun 24, 2016 | 39.20 | 40.18 | 38.50 | 40.04 | 46,939 | -1.12(-2.72%) |
Jun 23, 2016 | 39.90 | 41.44 | 39.76 | 41.16 | 8,644 | +1.96(+5.00%) |
Jun 22, 2016 | 39.34 | 41.30 | 38.36 | 39.20 | 12,510 | +0.28(+0.72%) |
Jun 21, 2016 | 38.64 | 39.48 | 36.96 | 38.92 | 13,036 | +0.56(+1.46%) |
Jun 20, 2016 | 39.34 | 40.32 | 37.94 | 38.36 | 13,938 | -0.84(-2.14%) |
Jun 17, 2016 | 41.16 | 41.30 | 39.06 | 39.20 | 16,703 | -1.68(-4.11%) |
Jun 16, 2016 | 41.58 | 42.70 | 40.46 | 40.88 | 27,344 | -1.26(-2.99%) |
Jun 15, 2016 | 42.14 | 44.10 | 41.30 | 42.14 | 11,512 | +0.00(+0.00%) |
Jun 14, 2016 | 43.40 | 44.10 | 41.30 | 42.14 | 8,125 | -1.26(-2.90%) |
Jun 13, 2016 | 42.42 | 44.46 | 42.00 | 43.40 | 14,168 | +0.42(+0.98%) |
Jun 10, 2016 | 43.82 | 44.50 | 42.42 | 42.98 | 10,568 | -0.84(-1.92%) |
Jun 09, 2016 | 44.94 | 46.34 | 43.26 | 43.82 | 17,709 | -1.26(-2.80%) |
Jun 08, 2016 | 46.62 | 46.76 | 44.10 | 45.08 | 12,612 | -0.84(-1.83%) |
Jun 07, 2016 | 49.56 | 49.70 | 45.78 | 45.92 | 21,867 | -2.94(-6.02%) |
Jun 06, 2016 | 48.30 | 49.70 | 46.90 | 48.86 | 18,611 | +0.28(+0.58%) |
Jun 03, 2016 | 49.70 | 49.98 | 47.04 | 48.58 | 6,994 | -1.26(-2.53%) |
Jun 02, 2016 | 48.72 | 49.84 | 48.02 | 49.84 | 7,634 | +1.12(+2.30%) |
Jun 01, 2016 | 46.34 | 48.72 | 45.50 | 48.72 | 15,662 | +2.38(+5.14%) |
May 31, 2016 | 45.78 | 46.98 | 45.50 | 46.34 | 13,190 | +1.12(+2.48%) |
May 27, 2016 | 45.08 | 45.22 | 45.22 | 45.22 | 7,135 | +0.28(+0.62%) |
May 26, 2016 | 46.48 | 46.90 | 44.24 | 44.94 | 8,337 | -1.26(-2.73%) |
May 25, 2016 | 46.90 | 47.46 | 44.24 | 46.20 | 18,272 | -0.42(-0.90%) |
May 24, 2016 | 45.36 | 47.04 | 44.52 | 46.62 | 12,634 | +1.54(+3.42%) |
May 23, 2016 | 44.24 | 46.06 | 43.40 | 45.08 | 10,758 | +0.98(+2.22%) |
May 20, 2016 | 42.28 | 44.52 | 42.00 | 44.10 | 9,838 | +1.96(+4.65%) |
May 19, 2016 | 42.98 | 43.89 | 40.74 | 42.14 | 9,963 | -1.26(-2.90%) |
May 18, 2016 | 43.82 | 44.66 | 43.40 | 43.40 | 7,089 | -0.70(-1.59%) |
May 17, 2016 | 42.70 | 44.38 | 42.70 | 44.10 | 17,276 | +1.26(+2.94%) |
May 16, 2016 | 41.44 | 43.40 | 40.46 | 42.84 | 14,306 | +2.10(+5.15%) |
May 13, 2016 | 40.04 | 41.86 | 39.34 | 40.74 | 6,705 | +0.70(+1.75%) |
May 12, 2016 | 43.96 | 43.96 | 39.34 | 40.04 | 21,232 | -2.10(-4.98%) |
May 11, 2016 | 43.96 | 43.96 | 41.72 | 42.14 | 15,528 | -1.82(-4.14%) |
May 10, 2016 | 45.92 | 45.92 | 42.91 | 43.96 | 10,923 | -1.26(-2.79%) |
May 09, 2016 | 43.68 | 45.92 | 43.12 | 45.22 | 13,948 | +1.82(+4.19%) |
May 06, 2016 | 45.36 | 45.36 | 42.84 | 43.40 | 15,068 | -1.68(-3.73%) |
May 05, 2016 | 47.18 | 47.18 | 44.10 | 45.08 | 16,669 | -1.68(-3.59%) |
May 04, 2016 | 48.16 | 49.42 | 45.78 | 46.76 | 24,316 | -1.96(-4.02%) |
May 03, 2016 | 50.40 | 50.40 | 48.30 | 48.72 | 16,812 | -2.66(-5.18%) |
May 02, 2016 | 50.40 | 51.97 | 48.44 | 51.38 | 29,959 | +1.54(+3.09%) |
Apr 29, 2016 | 52.36 | 52.36 | 48.02 | 49.84 | 26,626 | -2.80(-5.32%) |
Apr 28, 2016 | 53.62 | 54.32 | 52.15 | 52.64 | 22,627 | -0.84(-1.57%) |
Apr 27, 2016 | 54.18 | 55.02 | 52.92 | 53.48 | 15,843 | -0.70(-1.29%) |
Apr 26, 2016 | 56.00 | 56.00 | 52.36 | 54.18 | 18,639 | -1.26(-2.27%) |
Apr 25, 2016 | 58.66 | 58.80 | 54.86 | 55.44 | 26,294 | -3.08(-5.26%) |
Apr 22, 2016 | 56.14 | 58.80 | 55.16 | 58.52 | 20,178 | +2.38(+4.24%) |
Apr 21, 2016 | 54.88 | 56.70 | 54.04 | 56.14 | 28,177 | +1.40(+2.56%) |
Apr 20, 2016 | 54.04 | 56.84 | 53.48 | 54.74 | 27,720 | +1.26(+2.36%) |
Apr 19, 2016 | 56.42 | 57.68 | 53.06 | 53.48 | 37,570 | -2.38(-4.26%) |
Apr 18, 2016 | 59.22 | 60.20 | 55.72 | 55.86 | 51,930 | -2.80(-4.77%) |
Apr 15, 2016 | 59.50 | 60.20 | 55.02 | 58.66 | 58,867 | -0.42(-0.71%) |
Apr 14, 2016 | 56.00 | 61.04 | 54.04 | 59.08 | 115,121 | +3.22(+5.76%) |
Apr 13, 2016 | 54.74 | 56.28 | 52.08 | 55.86 | 69,280 | +1.68(+3.10%) |
Apr 12, 2016 | 51.80 | 54.32 | 48.30 | 54.18 | 125,401 | +3.50(+6.91%) |
Apr 11, 2016 | 46.76 | 51.52 | 46.48 | 50.68 | 165,949 | +5.88(+13.13%) |
Apr 08, 2016 | 45.50 | 47.74 | 42.72 | 44.80 | 265,721 | +0.00(+0.00%) |
Apr 07, 2016 | 45.50 | 46.34 | 42.56 | 44.80 | 149,539 | +0.14(+0.31%) |
Apr 06, 2016 | 48.44 | 49.28 | 44.10 | 44.66 | 94,605 | -3.92(-8.07%) |
Apr 05, 2016 | 49.56 | 50.12 | 48.23 | 48.58 | 23,337 | -1.82(-3.61%) |
Apr 04, 2016 | 54.04 | 54.18 | 50.40 | 50.40 | 20,133 | -2.94(-5.51%) |
Apr 01, 2016 | 56.00 | 57.12 | 52.78 | 53.34 | 29,032 | -1.82(-3.30%) |
Mar 31, 2016 | 69.86 | 70.00 | 51.28 | 55.16 | 76,777 | -12.88(-18.93%) |
Mar 30, 2016 | 76.65 | 76.65 | 66.50 | 68.04 | 10,881 | -2.66(-3.76%) |
Mar 29, 2016 | 69.30 | 71.96 | 64.54 | 70.70 | 20,989 | +1.40(+2.02%) |
Mar 28, 2016 | 70.98 | 74.48 | 67.62 | 69.30 | 7,024 | -0.84(-1.20%) |
Mar 24, 2016 | 68.88 | 70.14 | 70.14 | 70.14 | 3,400 | +0.14(+0.20%) |
Mar 23, 2016 | 76.06 | 76.06 | 68.32 | 70.00 | 6,207 | -6.44(-8.42%) |
Mar 22, 2016 | 79.52 | 81.70 | 75.18 | 76.44 | 6,726 | -3.50(-4.38%) |
Mar 21, 2016 | 77.28 | 84.14 | 77.28 | 79.94 | 13,061 | +5.74(+7.74%) |
Mar 18, 2016 | 76.16 | 80.22 | 73.78 | 74.20 | 12,732 | -1.12(-1.49%) |
Mar 17, 2016 | 75.32 | 78.19 | 71.82 | 75.32 | 2,611 | +0.14(+0.19%) |
Mar 16, 2016 | 77.00 | 79.31 | 68.46 | 75.18 | 7,427 | -1.82(-2.36%) |
Mar 15, 2016 | 77.98 | 82.74 | 73.28 | 77.00 | 7,310 | -1.26(-1.61%) |
Mar 14, 2016 | 71.54 | 81.20 | 71.54 | 78.26 | 5,908 | +6.86(+9.61%) |
Mar 11, 2016 | 76.86 | 76.86 | 68.04 | 71.40 | 6,579 | +0.28(+0.39%) |
Mar 10, 2016 | 75.32 | 77.14 | 70.14 | 71.12 | 6,475 | -3.08(-4.15%) |
Mar 09, 2016 | 77.00 | 77.00 | 70.98 | 74.20 | 3,914 | -2.38(-3.11%) |
Mar 08, 2016 | 88.48 | 89.74 | 75.32 | 76.58 | 8,676 | -10.92(-12.48%) |
Mar 07, 2016 | 78.68 | 88.06 | 77.70 | 87.50 | 9,946 | +8.68(+11.01%) |
Mar 04, 2016 | 72.38 | 79.66 | 70.84 | 78.82 | 7,576 | +6.86(+9.53%) |
Mar 03, 2016 | 74.62 | 74.62 | 70.00 | 71.96 | 6,691 | -1.54(-2.10%) |
Mar 02, 2016 | 69.30 | 74.62 | 67.48 | 73.50 | 9,421 | +4.34(+6.28%) |
Mar 01, 2016 | 63.00 | 70.00 | 62.58 | 69.16 | 7,474 | +6.58(+10.51%) |
Feb 29, 2016 | 64.54 | 65.73 | 61.60 | 62.58 | 3,966 | -1.54(-2.40%) |
Feb 26, 2016 | 60.76 | 64.40 | 58.38 | 64.12 | 8,562 | +3.78(+6.26%) |
Feb 25, 2016 | 64.26 | 64.53 | 59.50 | 60.34 | 5,670 | -3.92(-6.10%) |
Feb 24, 2016 | 57.40 | 64.26 | 55.30 | 64.26 | 38,053 | +6.16(+10.60%) |
Feb 23, 2016 | 61.60 | 62.16 | 57.40 | 58.10 | 3,397 | -3.22(-5.25%) |
Feb 22, 2016 | 61.32 | 63.14 | 59.22 | 61.32 | 3,677 | +0.56(+0.92%) |
Feb 19, 2016 | 60.76 | 60.76 | 52.08 | 60.76 | 2,064 | -0.14(-0.23%) |
Feb 18, 2016 | 64.82 | 64.82 | 59.78 | 60.90 | 1,964 | -2.38(-3.76%) |
Feb 17, 2016 | 61.46 | 63.98 | 58.31 | 63.28 | 3,344 | +2.66(+4.39%) |
Feb 16, 2016 | 57.82 | 63.14 | 57.26 | 60.62 | 4,487 | +3.08(+5.35%) |
Feb 12, 2016 | 54.60 | 57.54 | 57.54 | 57.54 | 9,300 | +4.34(+8.16%) |
Feb 11, 2016 | 52.08 | 54.46 | 49.84 | 53.20 | 11,369 | -0.14(-0.26%) |
Feb 10, 2016 | 55.86 | 58.52 | 49.83 | 53.34 | 8,350 | -1.54(-2.81%) |
Feb 09, 2016 | 56.28 | 58.52 | 50.68 | 54.88 | 11,789 | -2.10(-3.69%) |
Feb 08, 2016 | 59.64 | 59.64 | 54.25 | 56.98 | 16,906 | -3.08(-5.13%) |
Feb 05, 2016 | 63.84 | 63.84 | 59.56 | 60.06 | 15,389 | -4.62(-7.14%) |
Feb 04, 2016 | 63.14 | 69.27 | 60.97 | 64.68 | 7,382 | +2.10(+3.36%) |
Feb 03, 2016 | 67.06 | 67.06 | 60.34 | 62.58 | 8,173 | -3.92(-5.89%) |
Feb 02, 2016 | 75.32 | 75.32 | 63.00 | 66.50 | 12,538 | -10.22(-13.32%) |
Feb 01, 2016 | 74.20 | 86.66 | 65.10 | 76.72 | 8,615 | +2.80(+3.79%) |
Jan 29, 2016 | 79.38 | 82.04 | 71.82 | 73.92 | 6,191 | -5.60(-7.04%) |
Jan 28, 2016 | 86.66 | 86.94 | 78.54 | 79.52 | 6,932 | -6.44(-7.49%) |
Jan 27, 2016 | 86.80 | 95.34 | 84.70 | 85.96 | 15,080 | -0.84(-0.97%) |
Jan 26, 2016 | 83.02 | 93.24 | 82.60 | 86.80 | 20,459 | -0.84(-0.96%) |
Jan 25, 2016 | 79.80 | 89.18 | 79.80 | 87.64 | 7,002 | +7.42(+9.25%) |
Jan 22, 2016 | 79.66 | 80.78 | 76.72 | 80.22 | 5,363 | +2.38(+3.06%) |
Jan 21, 2016 | 83.86 | 83.86 | 77.42 | 77.84 | 6,073 | -6.16(-7.33%) |
Jan 20, 2016 | 81.62 | 85.26 | 78.68 | 84.00 | 18,476 | -0.14(-0.17%) |
Jan 19, 2016 | 85.12 | 88.76 | 77.42 | 84.14 | 12,297 | +0.98(+1.18%) |
Jan 15, 2016 | 83.86 | 83.16 | 83.16 | 83.16 | 13,278 | -5.46(-6.16%) |
Jan 14, 2016 | 92.26 | 92.26 | 81.54 | 88.62 | 16,763 | -2.94(-3.21%) |
Jan 13, 2016 | 99.26 | 105.70 | 88.20 | 91.56 | 6,701 | -8.54(-8.53%) |
Jan 12, 2016 | 104.02 | 106.23 | 96.04 | 100.10 | 4,370 | -4.06(-3.90%) |
Jan 11, 2016 | 105.42 | 126.56 | 92.40 | 104.16 | 8,515 | +0.14(+0.13%) |
Jan 08, 2016 | 109.20 | 115.22 | 103.18 | 104.02 | 4,219 | -4.06(-3.76%) |
Jan 07, 2016 | 118.30 | 118.30 | 101.50 | 108.08 | 18,189 | -13.58(-11.16%) |
Jan 06, 2016 | 128.10 | 129.78 | 120.82 | 121.66 | 5,603 | -9.38(-7.16%) |
Jan 05, 2016 | 123.97 | 132.72 | 123.97 | 131.04 | 3,005 | +3.22(+2.52%) |
Jan 04, 2016 | 134.82 | 134.82 | 126.56 | 127.82 | 4,447 | -9.80(-7.12%) |
Dec 31, 2015 | 140.28 | 137.62 | 137.62 | 137.62 | 1,635 | -2.80(-1.99%) |
Dec 30, 2015 | 135.94 | 146.16 | 135.24 | 140.42 | 1,869 | +3.22(+2.35%) |
Dec 29, 2015 | 138.74 | 142.24 | 133.14 | 137.20 | 4,676 | -5.18(-3.64%) |
Dec 28, 2015 | 143.50 | 144.34 | 136.51 | 142.38 | 4,656 | -1.54(-1.07%) |
Dec 24, 2015 | 142.52 | 143.92 | 143.92 | 143.92 | 1,492 | +1.68(+1.18%) |
Dec 23, 2015 | 143.50 | 148.40 | 132.44 | 142.24 | 4,169 | +0.56(+0.40%) |
Dec 22, 2015 | 149.94 | 152.30 | 138.39 | 141.68 | 6,100 | -9.24(-6.12%) |
Dec 21, 2015 | 142.80 | 153.02 | 142.12 | 150.92 | 6,248 | +9.94(+7.05%) |
Dec 18, 2015 | 141.26 | 150.36 | 129.64 | 140.98 | 56,145 | -1.40(-0.98%) |
Dec 17, 2015 | 121.80 | 148.82 | 121.80 | 142.38 | 61,479 | +22.54(+18.81%) |
Dec 16, 2015 | 123.48 | 123.48 | 109.20 | 119.84 | 12,660 | -2.10(-1.72%) |
Dec 15, 2015 | 117.04 | 130.48 | 116.06 | 121.94 | 9,120 | +5.32(+4.56%) |
Dec 14, 2015 | 106.54 | 118.44 | 106.26 | 116.62 | 11,632 | +10.08(+9.46%) |
Dec 11, 2015 | 105.14 | 112.28 | 105.14 | 106.54 | 5,519 | -1.12(-1.04%) |
Dec 10, 2015 | 105.70 | 110.58 | 103.18 | 107.66 | 4,677 | +0.14(+0.13%) |
Dec 09, 2015 | 113.12 | 114.10 | 106.40 | 107.52 | 2,702 | -5.60(-4.95%) |
Dec 08, 2015 | 110.88 | 117.74 | 109.90 | 113.12 | 3,481 | +1.68(+1.51%) |
Dec 07, 2015 | 123.62 | 123.62 | 106.68 | 111.44 | 5,199 | -11.06(-9.03%) |
Dec 04, 2015 | 124.60 | 124.74 | 118.86 | 122.50 | 1,993 | -0.84(-0.68%) |
Dec 03, 2015 | 122.22 | 132.01 | 117.60 | 123.34 | 6,486 | +1.54(+1.26%) |
Dec 02, 2015 | 121.24 | 126.00 | 116.69 | 121.80 | 4,527 | +3.50(+2.96%) |
Dec 01, 2015 | 119.98 | 119.98 | 115.08 | 118.30 | 3,667 | -0.84(-0.71%) |
Nov 30, 2015 | 121.80 | 122.92 | 116.62 | 119.14 | 5,087 | -3.22(-2.63%) |
Nov 27, 2015 | 119.00 | 123.48 | 118.58 | 122.36 | 3,507 | +3.36(+2.82%) |
Nov 25, 2015 | 118.58 | 119.00 | 119.00 | 119.00 | 3,928 | +1.26(+1.07%) |
Nov 24, 2015 | 119.00 | 121.38 | 113.68 | 117.74 | 4,937 | -0.84(-0.71%) |
Nov 23, 2015 | 121.24 | 125.16 | 116.48 | 118.58 | 9,939 | -3.64(-2.98%) |
Nov 20, 2015 | 122.50 | 124.04 | 121.66 | 122.22 | 3,267 | +0.28(+0.23%) |
Nov 19, 2015 | 136.08 | 136.08 | 117.04 | 121.94 | 5,576 | -13.72(-10.11%) |
Nov 18, 2015 | 138.60 | 138.60 | 133.70 | 135.66 | 7,678 | -3.22(-2.32%) |
Nov 17, 2015 | 140.00 | 141.40 | 136.64 | 138.88 | 1,934 | -0.42(-0.30%) |
Nov 16, 2015 | 143.50 | 144.20 | 136.50 | 139.30 | 5,940 | -3.92(-2.74%) |
Nov 13, 2015 | 140.00 | 143.50 | 136.08 | 143.22 | 5,037 | +5.18(+3.75%) |
Nov 12, 2015 | 136.50 | 140.00 | 133.28 | 138.04 | 2,527 | +0.56(+0.41%) |
Nov 11, 2015 | 162.12 | 165.20 | 137.34 | 137.48 | 6,009 | -23.24(-14.46%) |
Nov 10, 2015 | 165.34 | 168.00 | 157.78 | 160.72 | 5,086 | -6.02(-3.61%) |
Nov 09, 2015 | 175.00 | 175.56 | 165.62 | 166.74 | 5,361 | -3.08(-1.81%) |
Nov 06, 2015 | 170.38 | 174.09 | 164.51 | 169.82 | 8,600 | -1.54(-0.90%) |
Nov 05, 2015 | 169.96 | 173.18 | 163.66 | 171.36 | 4,099 | +1.26(+0.74%) |
Nov 04, 2015 | 172.20 | 173.04 | 160.72 | 170.10 | 9,757 | -1.12(-0.65%) |
Nov 03, 2015 | 178.08 | 185.64 | 168.14 | 171.22 | 9,687 | -7.98(-4.45%) |
Nov 02, 2015 | 175.84 | 182.00 | 172.76 | 179.20 | 5,154 | +4.76(+2.73%) |
Oct 30, 2015 | 172.90 | 177.10 | 169.26 | 174.44 | 2,759 | +2.10(+1.22%) |
Oct 29, 2015 | 171.64 | 178.08 | 169.68 | 172.34 | 5,072 | -2.52(-1.44%) |
Oct 28, 2015 | 160.30 | 180.74 | 154.56 | 174.86 | 3,902 | +14.14(+8.80%) |
Oct 27, 2015 | 158.90 | 167.16 | 157.64 | 160.72 | 12,227 | +0.28(+0.17%) |
Oct 26, 2015 | 151.48 | 165.06 | 147.84 | 160.44 | 4,047 | +8.96(+5.91%) |
Oct 23, 2015 | 138.60 | 151.90 | 133.28 | 151.48 | 4,201 | +14.84(+10.86%) |
Oct 22, 2015 | 135.66 | 143.22 | 131.46 | 136.64 | 7,316 | +2.24(+1.67%) |
Oct 21, 2015 | 141.40 | 144.20 | 129.50 | 134.40 | 5,468 | -4.20(-3.03%) |
Oct 20, 2015 | 153.30 | 153.44 | 136.50 | 138.60 | 10,363 | -15.12(-9.84%) |
Oct 19, 2015 | 159.46 | 168.98 | 147.70 | 153.72 | 2,496 | -6.16(-3.85%) |
Oct 16, 2015 | 161.98 | 168.00 | 157.50 | 159.88 | 1,694 | -1.54(-0.95%) |
Oct 15, 2015 | 154.70 | 163.66 | 145.74 | 161.42 | 4,410 | +5.60(+3.59%) |
Oct 14, 2015 | 155.68 | 159.18 | 150.50 | 155.82 | 3,320 | +0.56(+0.36%) |
Oct 13, 2015 | 152.04 | 168.56 | 149.53 | 155.26 | 7,241 | -0.28(-0.18%) |
Oct 12, 2015 | 163.24 | 163.24 | 154.84 | 155.54 | 1,494 | -6.72(-4.14%) |
Oct 09, 2015 | 161.42 | 170.52 | 151.34 | 162.26 | 5,757 | +0.56(+0.35%) |
Oct 08, 2015 | 155.96 | 164.64 | 146.86 | 161.70 | 3,613 | +4.20(+2.67%) |
Oct 07, 2015 | 148.68 | 157.92 | 141.68 | 157.50 | 5,796 | +8.40(+5.63%) |
Oct 06, 2015 | 156.94 | 164.22 | 147.70 | 149.10 | 10,600 | -9.24(-5.84%) |
Oct 05, 2015 | 156.52 | 166.74 | 145.32 | 158.34 | 8,587 | +3.08(+1.98%) |
Oct 02, 2015 | 143.22 | 158.48 | 135.80 | 155.26 | 6,450 | +11.90(+8.30%) |