Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.19 | 46.03 | 44.24 | 45.87 | 1,202,350 | +0.51(+1.12%) |
Mar 30, 2016 | 45.83 | 46.44 | 44.73 | 45.36 | 1,744,035 | -0.29(-0.64%) |
Mar 29, 2016 | 43.75 | 45.72 | 43.43 | 45.65 | 1,312,510 | +1.72(+3.92%) |
Mar 28, 2016 | 43.86 | 44.83 | 43.59 | 43.93 | 1,833,100 | +1.03(+2.40%) |
Mar 24, 2016 | 42.00 | 42.90 | 42.90 | 42.90 | 1,128,200 | +0.71(+1.68%) |
Mar 23, 2016 | 43.85 | 44.02 | 42.08 | 42.19 | 1,393,579 | -1.66(-3.79%) |
Mar 22, 2016 | 43.29 | 44.10 | 43.05 | 43.85 | 1,536,338 | +0.23(+0.53%) |
Mar 21, 2016 | 44.00 | 44.40 | 43.43 | 43.62 | 1,131,114 | -0.41(-0.93%) |
Mar 18, 2016 | 43.25 | 44.26 | 43.03 | 44.03 | 1,818,433 | +0.81(+1.87%) |
Mar 17, 2016 | 43.42 | 43.84 | 42.83 | 43.22 | 1,228,558 | -0.45(-1.03%) |
Mar 16, 2016 | 42.39 | 43.84 | 42.34 | 43.67 | 1,492,229 | +1.12(+2.63%) |
Mar 15, 2016 | 43.53 | 43.82 | 42.12 | 42.55 | 1,098,338 | -1.26(-2.88%) |
Mar 14, 2016 | 45.00 | 45.03 | 43.68 | 43.81 | 1,137,672 | -1.16(-2.58%) |
Mar 11, 2016 | 43.22 | 45.40 | 43.10 | 44.97 | 1,176,866 | +2.17(+5.07%) |
Mar 10, 2016 | 43.00 | 43.85 | 42.53 | 42.80 | 2,229,594 | +0.12(+0.28%) |
Mar 09, 2016 | 44.09 | 44.26 | 42.45 | 42.68 | 2,095,568 | -0.96(-2.20%) |
Mar 08, 2016 | 43.88 | 44.95 | 43.56 | 43.64 | 1,866,155 | -0.68(-1.53%) |
Mar 07, 2016 | 42.60 | 44.78 | 42.10 | 44.32 | 2,626,497 | +1.57(+3.67%) |
Mar 04, 2016 | 43.49 | 44.50 | 42.69 | 42.75 | 4,442,687 | -0.37(-0.86%) |
Mar 03, 2016 | 44.98 | 45.12 | 42.35 | 43.12 | 5,723,370 | -1.07(-2.42%) |
Mar 02, 2016 | 48.44 | 48.85 | 44.09 | 44.19 | 4,233,019 | -4.41(-9.07%) |
Mar 01, 2016 | 46.41 | 48.63 | 46.10 | 48.60 | 2,832,427 | +2.95(+6.46%) |
Feb 29, 2016 | 44.57 | 46.32 | 44.30 | 45.65 | 1,965,365 | +1.24(+2.79%) |
Feb 26, 2016 | 43.91 | 45.14 | 43.01 | 44.41 | 2,677,348 | +1.35(+3.14%) |
Feb 25, 2016 | 43.33 | 44.39 | 42.35 | 43.06 | 1,787,333 | +0.99(+2.35%) |
Feb 24, 2016 | 40.50 | 42.16 | 39.62 | 42.07 | 1,589,522 | +1.23(+3.01%) |
Feb 23, 2016 | 42.60 | 42.66 | 40.62 | 40.84 | 1,651,060 | -1.82(-4.27%) |
Feb 22, 2016 | 43.20 | 43.20 | 42.01 | 42.66 | 1,594,918 | +0.27(+0.64%) |
Feb 19, 2016 | 41.00 | 42.65 | 40.51 | 42.39 | 1,488,566 | +1.30(+3.16%) |
Feb 18, 2016 | 41.91 | 42.40 | 40.96 | 41.09 | 1,279,162 | -1.00(-2.38%) |
Feb 17, 2016 | 40.36 | 42.16 | 40.19 | 42.09 | 3,071,198 | +1.92(+4.78%) |
Feb 16, 2016 | 40.97 | 41.74 | 39.78 | 40.17 | 2,422,498 | -0.08(-0.20%) |
Feb 12, 2016 | 40.46 | 40.25 | 40.25 | 40.25 | 1,979,000 | +0.27(+0.68%) |
Feb 11, 2016 | 39.12 | 40.38 | 38.52 | 39.98 | 1,771,235 | +0.12(+0.30%) |
Feb 10, 2016 | 40.09 | 41.08 | 38.77 | 39.86 | 3,228,480 | +0.63(+1.61%) |
Feb 09, 2016 | 36.60 | 40.59 | 36.60 | 39.23 | 5,622,637 | +2.01(+5.40%) |
Feb 08, 2016 | 39.13 | 40.52 | 36.86 | 37.22 | 6,910,746 | -4.11(-9.94%) |
Feb 05, 2016 | 44.05 | 45.64 | 40.04 | 41.33 | 21,218,518 | -40.42(-49.44%) |
Feb 04, 2016 | 79.49 | 82.92 | 77.73 | 81.75 | 8,231,700 | +2.14(+2.69%) |
Feb 03, 2016 | 77.92 | 79.97 | 73.73 | 79.61 | 1,632,020 | +0.78(+0.99%) |
Feb 02, 2016 | 81.01 | 81.01 | 78.66 | 78.83 | 1,115,055 | -2.07(-2.56%) |
Feb 01, 2016 | 79.94 | 81.25 | 78.64 | 80.90 | 1,010,967 | +0.66(+0.82%) |
Jan 29, 2016 | 77.81 | 80.83 | 77.81 | 80.24 | 1,241,262 | +2.39(+3.07%) |
Jan 28, 2016 | 72.47 | 81.59 | 71.61 | 77.85 | 3,549,203 | +4.28(+5.82%) |
Jan 27, 2016 | 77.15 | 77.23 | 73.20 | 73.57 | 2,271,256 | -4.42(-5.67%) |
Jan 26, 2016 | 78.14 | 79.53 | 75.58 | 77.99 | 915,951 | +0.24(+0.31%) |
Jan 25, 2016 | 81.12 | 81.82 | 77.35 | 77.75 | 1,198,488 | -3.59(-4.41%) |
Jan 22, 2016 | 81.51 | 83.40 | 81.24 | 81.34 | 1,353,097 | +0.60(+0.74%) |
Jan 21, 2016 | 79.74 | 83.26 | 78.22 | 80.74 | 1,446,178 | +1.33(+1.67%) |
Jan 20, 2016 | 79.15 | 80.10 | 74.82 | 79.41 | 2,119,804 | -1.48(-1.83%) |
Jan 19, 2016 | 81.73 | 82.26 | 78.65 | 80.89 | 1,312,000 | -0.17(-0.21%) |
Jan 15, 2016 | 79.00 | 81.06 | 81.06 | 81.06 | 1,464,800 | -1.67(-2.02%) |
Jan 14, 2016 | 82.15 | 83.85 | 77.33 | 82.73 | 1,563,311 | +0.58(+0.71%) |
Jan 13, 2016 | 87.96 | 89.54 | 81.12 | 82.15 | 1,825,844 | -6.34(-7.16%) |
Jan 12, 2016 | 88.34 | 90.99 | 85.67 | 88.49 | 804,320 | +1.36(+1.56%) |
Jan 11, 2016 | 86.80 | 86.91 | 85.22 | 87.13 | 791,780 | +0.70(+0.81%) |
Jan 08, 2016 | 89.06 | 90.53 | 85.64 | 86.43 | 1,120,477 | -2.14(-2.42%) |
Jan 07, 2016 | 91.28 | 93.14 | 88.00 | 88.57 | 1,249,746 | -4.93(-5.27%) |
Jan 06, 2016 | 92.86 | 94.72 | 92.01 | 93.50 | 853,171 | -0.80(-0.85%) |
Jan 05, 2016 | 94.22 | 94.63 | 93.29 | 94.30 | 518,028 | +0.51(+0.54%) |
Jan 04, 2016 | 92.71 | 93.90 | 91.51 | 93.79 | 670,113 | -0.43(-0.46%) |
Dec 31, 2015 | 94.47 | 94.22 | 94.22 | 94.22 | 478,400 | -0.53(-0.56%) |
Dec 30, 2015 | 95.10 | 96.55 | 94.43 | 94.75 | 553,009 | -0.34(-0.36%) |
Dec 29, 2015 | 95.52 | 96.67 | 93.77 | 95.09 | 565,651 | +0.03(+0.03%) |
Dec 28, 2015 | 94.73 | 95.62 | 94.33 | 95.06 | 484,162 | -0.42(-0.44%) |
Dec 24, 2015 | 94.87 | 95.48 | 95.48 | 95.48 | 281,000 | +0.31(+0.33%) |
Dec 23, 2015 | 93.33 | 95.53 | 93.33 | 95.17 | 818,198 | +1.97(+2.11%) |
Dec 22, 2015 | 89.83 | 94.13 | 89.73 | 93.20 | 1,259,568 | +4.14(+4.65%) |
Dec 21, 2015 | 89.49 | 89.49 | 87.84 | 89.06 | 569,406 | +0.39(+0.44%) |
Dec 18, 2015 | 90.17 | 90.46 | 88.21 | 88.67 | 940,304 | -1.54(-1.71%) |
Dec 17, 2015 | 92.37 | 93.14 | 90.15 | 90.21 | 654,867 | -1.99(-2.16%) |
Dec 16, 2015 | 90.45 | 92.49 | 89.45 | 92.20 | 758,064 | +2.75(+3.07%) |
Dec 15, 2015 | 88.56 | 90.29 | 88.35 | 89.45 | 646,735 | +1.21(+1.37%) |
Dec 14, 2015 | 88.23 | 89.78 | 86.82 | 88.24 | 552,040 | +0.01(+0.01%) |
Dec 11, 2015 | 90.79 | 91.79 | 87.88 | 88.23 | 959,466 | -4.20(-4.54%) |
Dec 10, 2015 | 91.49 | 94.20 | 90.86 | 92.43 | 838,391 | +1.18(+1.29%) |
Dec 09, 2015 | 93.50 | 93.93 | 90.88 | 91.25 | 602,433 | -2.38(-2.54%) |
Dec 08, 2015 | 91.44 | 94.03 | 91.20 | 93.63 | 834,295 | +1.06(+1.15%) |
Dec 07, 2015 | 93.25 | 94.11 | 92.18 | 92.57 | 664,860 | -1.53(-1.63%) |
Dec 04, 2015 | 92.68 | 94.20 | 91.79 | 94.10 | 753,528 | +1.65(+1.78%) |
Dec 03, 2015 | 95.24 | 95.58 | 91.05 | 92.45 | 1,217,941 | -2.54(-2.67%) |
Dec 02, 2015 | 97.50 | 97.81 | 94.52 | 94.99 | 828,021 | -2.62(-2.68%) |
Dec 01, 2015 | 97.40 | 98.15 | 96.25 | 97.61 | 733,026 | +0.58(+0.60%) |
Nov 30, 2015 | 97.64 | 98.00 | 95.80 | 97.03 | 799,940 | -0.64(-0.66%) |
Nov 27, 2015 | 96.64 | 98.68 | 96.64 | 97.67 | 596,572 | +0.71(+0.73%) |
Nov 25, 2015 | 95.00 | 96.96 | 96.96 | 96.96 | 993,100 | +1.94(+2.04%) |
Nov 24, 2015 | 93.80 | 95.43 | 93.04 | 95.02 | 1,080,509 | +0.29(+0.31%) |
Nov 23, 2015 | 93.54 | 95.96 | 92.83 | 94.73 | 877,158 | +1.14(+1.22%) |
Nov 20, 2015 | 94.25 | 94.83 | 92.65 | 93.59 | 618,433 | -0.28(-0.30%) |
Nov 19, 2015 | 95.02 | 95.69 | 93.44 | 93.87 | 695,657 | -1.22(-1.28%) |
Nov 18, 2015 | 93.93 | 95.47 | 93.50 | 95.09 | 772,794 | +1.35(+1.44%) |
Nov 17, 2015 | 93.00 | 94.47 | 92.53 | 93.74 | 1,079,086 | +1.22(+1.32%) |
Nov 16, 2015 | 93.13 | 94.41 | 90.59 | 92.52 | 1,314,342 | -1.06(-1.13%) |
Nov 13, 2015 | 94.67 | 95.53 | 93.05 | 93.58 | 747,162 | -1.52(-1.60%) |
Nov 12, 2015 | 95.51 | 98.50 | 95.02 | 95.10 | 1,081,849 | -1.65(-1.71%) |
Nov 11, 2015 | 96.27 | 96.93 | 94.33 | 96.75 | 1,490,613 | +0.46(+0.48%) |
Nov 10, 2015 | 96.55 | 97.89 | 95.25 | 96.29 | 1,652,241 | -3.76(-3.76%) |
Nov 09, 2015 | 101.81 | 102.44 | 97.84 | 100.05 | 2,010,701 | -2.39(-2.33%) |
Nov 06, 2015 | 98.71 | 104.92 | 98.00 | 102.44 | 4,767,370 | +18.05(+21.39%) |
Nov 05, 2015 | 86.29 | 87.22 | 83.55 | 84.39 | 2,541,072 | -3.42(-3.89%) |
Nov 04, 2015 | 86.48 | 88.23 | 85.86 | 87.81 | 1,355,151 | +1.88(+2.19%) |
Nov 03, 2015 | 86.07 | 86.91 | 85.21 | 85.93 | 854,230 | -0.26(-0.30%) |
Nov 02, 2015 | 84.42 | 86.91 | 83.61 | 86.19 | 989,682 | +2.23(+2.66%) |
Oct 30, 2015 | 82.34 | 84.19 | 81.78 | 83.96 | 927,305 | +2.24(+2.74%) |
Oct 29, 2015 | 84.10 | 84.28 | 81.50 | 81.72 | 717,287 | -2.22(-2.64%) |
Oct 28, 2015 | 81.05 | 84.87 | 80.14 | 83.94 | 1,450,795 | +2.98(+3.68%) |
Oct 27, 2015 | 82.29 | 82.30 | 80.50 | 80.96 | 1,348,162 | -1.57(-1.90%) |
Oct 26, 2015 | 83.77 | 84.08 | 81.16 | 82.53 | 1,005,134 | -1.17(-1.40%) |
Oct 23, 2015 | 83.32 | 85.68 | 83.00 | 83.70 | 1,741,620 | -0.12(-0.14%) |
Oct 22, 2015 | 83.15 | 85.80 | 82.90 | 83.82 | 1,381,543 | +1.57(+1.91%) |
Oct 21, 2015 | 87.52 | 87.52 | 82.07 | 82.25 | 1,325,616 | -4.56(-5.25%) |
Oct 20, 2015 | 85.39 | 87.64 | 85.00 | 86.81 | 1,255,816 | +1.29(+1.51%) |
Oct 19, 2015 | 85.00 | 89.06 | 85.00 | 85.52 | 1,427,930 | +0.47(+0.55%) |
Oct 16, 2015 | 83.36 | 85.09 | 82.31 | 85.05 | 999,431 | +2.10(+2.53%) |
Oct 15, 2015 | 82.07 | 83.00 | 80.31 | 82.95 | 975,050 | +1.18(+1.44%) |
Oct 14, 2015 | 84.05 | 84.61 | 81.04 | 81.77 | 1,030,567 | -2.47(-2.93%) |
Oct 13, 2015 | 83.94 | 85.97 | 82.70 | 84.24 | 1,696,369 | -0.22(-0.26%) |
Oct 12, 2015 | 83.05 | 84.80 | 82.08 | 84.46 | 1,395,230 | +1.46(+1.76%) |
Oct 09, 2015 | 79.86 | 83.30 | 78.28 | 83.00 | 1,298,443 | +3.44(+4.32%) |
Oct 08, 2015 | 82.90 | 83.00 | 79.22 | 79.56 | 1,221,894 | -3.53(-4.25%) |
Oct 07, 2015 | 81.40 | 83.41 | 80.15 | 83.09 | 992,801 | +2.16(+2.67%) |
Oct 06, 2015 | 82.71 | 83.53 | 79.41 | 80.93 | 1,190,481 | -2.26(-2.72%) |
Oct 05, 2015 | 84.30 | 85.15 | 82.66 | 83.19 | 1,302,994 | -1.12(-1.33%) |
Oct 02, 2015 | 80.48 | 84.39 | 79.16 | 84.31 | 1,294,619 | +2.11(+2.57%) |
Oct 01, 2015 | 79.36 | 82.37 | 78.68 | 82.20 | 1,527,649 | +2.42(+3.03%) |
Sep 30, 2015 | 78.62 | 80.24 | 77.03 | 79.78 | 1,296,893 | +2.20(+2.84%) |
Sep 29, 2015 | 79.22 | 80.43 | 76.01 | 77.58 | 1,629,648 | -1.67(-2.11%) |
Sep 28, 2015 | 82.63 | 83.25 | 78.59 | 79.25 | 1,551,547 | -3.74(-4.51%) |
Sep 25, 2015 | 86.49 | 87.00 | 82.13 | 82.99 | 814,081 | -2.60(-3.04%) |
Sep 24, 2015 | 84.11 | 85.98 | 82.83 | 85.59 | 1,386,988 | +1.03(+1.22%) |
Sep 23, 2015 | 84.00 | 85.02 | 82.91 | 84.56 | 1,138,922 | +1.06(+1.27%) |
Sep 22, 2015 | 86.00 | 87.09 | 83.09 | 83.50 | 1,515,966 | -2.98(-3.45%) |
Sep 21, 2015 | 85.25 | 87.50 | 85.00 | 86.48 | 2,445,786 | +1.80(+2.13%) |
Sep 18, 2015 | 84.11 | 84.94 | 81.50 | 84.68 | 4,365,052 | -0.13(-0.15%) |
Sep 17, 2015 | 91.51 | 91.66 | 84.42 | 84.81 | 7,520,032 | -6.71(-7.33%) |
Sep 16, 2015 | 93.02 | 93.33 | 90.13 | 91.52 | 1,829,121 | -1.49(-1.60%) |
Sep 15, 2015 | 94.19 | 94.38 | 92.43 | 93.01 | 1,195,677 | -1.38(-1.46%) |
Sep 14, 2015 | 94.10 | 94.52 | 92.78 | 94.39 | 653,091 | +0.59(+0.63%) |
Sep 11, 2015 | 93.41 | 94.74 | 93.11 | 93.80 | 711,667 | +0.15(+0.16%) |
Sep 10, 2015 | 92.70 | 94.75 | 91.64 | 93.65 | 1,001,616 | +0.23(+0.25%) |
Sep 09, 2015 | 96.41 | 97.35 | 93.17 | 93.42 | 748,632 | -2.24(-2.34%) |
Sep 08, 2015 | 95.54 | 96.70 | 93.07 | 95.66 | 1,489,159 | +0.98(+1.04%) |
Sep 04, 2015 | 93.70 | 94.68 | 94.68 | 94.68 | 588,100 | -0.40(-0.42%) |
Sep 03, 2015 | 95.95 | 97.00 | 93.86 | 95.08 | 723,180 | -0.42(-0.44%) |
Sep 02, 2015 | 92.72 | 95.64 | 92.02 | 95.50 | 1,074,574 | +3.78(+4.12%) |
Sep 01, 2015 | 92.41 | 93.86 | 91.36 | 91.72 | 1,453,487 | -2.45(-2.60%) |
Aug 31, 2015 | 97.15 | 98.57 | 94.05 | 94.17 | 2,533,949 | -2.99(-3.08%) |
Aug 28, 2015 | 97.10 | 98.19 | 95.83 | 97.16 | 1,044,606 | -0.17(-0.17%) |
Aug 27, 2015 | 98.23 | 99.40 | 95.05 | 97.33 | 1,228,444 | +0.97(+1.01%) |
Aug 26, 2015 | 97.06 | 97.55 | 92.56 | 96.36 | 2,028,607 | +1.49(+1.57%) |
Aug 25, 2015 | 98.48 | 100.87 | 94.62 | 94.87 | 1,656,052 | +0.05(+0.05%) |
Aug 24, 2015 | 89.84 | 101.73 | 89.84 | 94.82 | 1,794,537 | -4.66(-4.68%) |
Aug 21, 2015 | 98.76 | 101.50 | 98.09 | 99.48 | 1,581,741 | -1.12(-1.11%) |
Aug 20, 2015 | 103.79 | 105.20 | 100.30 | 100.60 | 1,234,649 | -3.96(-3.79%) |
Aug 19, 2015 | 105.03 | 107.08 | 104.05 | 104.56 | 771,340 | -1.48(-1.40%) |
Aug 18, 2015 | 106.50 | 108.41 | 105.34 | 106.04 | 783,424 | -0.45(-0.42%) |
Aug 17, 2015 | 107.18 | 107.98 | 105.31 | 106.49 | 996,856 | -0.95(-0.88%) |
Aug 14, 2015 | 103.85 | 109.39 | 103.56 | 107.44 | 1,999,249 | +3.19(+3.06%) |
Aug 13, 2015 | 102.93 | 105.40 | 102.11 | 104.25 | 1,095,156 | +1.20(+1.16%) |
Aug 12, 2015 | 101.10 | 103.09 | 100.00 | 103.05 | 988,376 | +0.89(+0.87%) |
Aug 11, 2015 | 102.56 | 103.63 | 100.38 | 102.16 | 1,108,284 | -1.74(-1.67%) |
Aug 10, 2015 | 101.85 | 103.96 | 101.48 | 103.90 | 1,196,187 | +2.13(+2.09%) |
Aug 07, 2015 | 100.03 | 102.68 | 98.78 | 101.77 | 1,311,750 | +2.52(+2.54%) |
Aug 06, 2015 | 103.71 | 104.37 | 98.94 | 99.25 | 1,362,331 | -4.69(-4.51%) |
Aug 05, 2015 | 101.60 | 104.73 | 101.60 | 103.94 | 1,149,906 | +2.76(+2.73%) |
Aug 04, 2015 | 100.54 | 101.63 | 98.93 | 101.18 | 1,372,984 | -0.16(-0.16%) |
Aug 03, 2015 | 104.29 | 105.78 | 99.17 | 101.34 | 2,714,855 | -3.40(-3.25%) |
Jul 31, 2015 | 106.48 | 107.61 | 104.32 | 104.74 | 1,295,449 | -2.10(-1.97%) |
Jul 30, 2015 | 111.78 | 111.89 | 103.00 | 106.84 | 3,436,168 | -6.65(-5.86%) |
Jul 29, 2015 | 105.79 | 114.19 | 97.74 | 113.49 | 11,065,694 | -13.58(-10.69%) |
Jul 28, 2015 | 125.85 | 127.27 | 122.77 | 127.07 | 1,230,039 | +2.07(+1.66%) |
Jul 27, 2015 | 126.01 | 128.37 | 123.76 | 125.00 | 928,164 | -2.44(-1.91%) |
Jul 24, 2015 | 129.54 | 131.17 | 125.54 | 127.44 | 1,155,946 | +0.17(+0.13%) |
Jul 23, 2015 | 129.02 | 131.34 | 127.06 | 127.27 | 719,199 | -1.47(-1.14%) |
Jul 22, 2015 | 126.60 | 129.71 | 126.48 | 128.74 | 606,819 | +1.17(+0.92%) |
Jul 21, 2015 | 127.72 | 128.60 | 126.24 | 127.57 | 454,855 | -0.58(-0.45%) |
Jul 20, 2015 | 126.25 | 128.63 | 126.07 | 128.15 | 724,934 | +1.81(+1.43%) |
Jul 17, 2015 | 125.76 | 126.75 | 124.64 | 126.34 | 627,205 | +1.25(+1.00%) |
Jul 16, 2015 | 122.52 | 126.93 | 121.64 | 125.09 | 1,040,395 | +3.61(+2.97%) |
Jul 15, 2015 | 122.25 | 122.25 | 120.45 | 121.48 | 521,046 | -0.30(-0.25%) |
Jul 14, 2015 | 121.06 | 122.23 | 119.61 | 121.78 | 621,410 | +1.14(+0.94%) |
Jul 13, 2015 | 122.88 | 123.33 | 120.10 | 120.64 | 582,130 | -0.37(-0.31%) |
Jul 10, 2015 | 120.87 | 122.49 | 119.11 | 121.01 | 727,754 | +1.56(+1.31%) |
Jul 09, 2015 | 118.37 | 122.00 | 117.46 | 119.45 | 947,664 | +3.19(+2.74%) |
Jul 08, 2015 | 116.32 | 118.38 | 115.59 | 116.26 | 779,955 | -1.25(-1.06%) |
Jul 07, 2015 | 116.67 | 118.27 | 113.87 | 117.51 | 993,753 | +0.70(+0.60%) |
Jul 06, 2015 | 115.34 | 118.17 | 114.71 | 116.81 | 602,222 | -0.30(-0.26%) |
Jul 02, 2015 | 117.35 | 117.11 | 117.11 | 117.11 | 531,600 | +0.13(+0.11%) |
Jul 01, 2015 | 116.74 | 119.38 | 116.65 | 116.98 | 779,520 | +1.68(+1.46%) |
Jun 30, 2015 | 115.22 | 116.99 | 113.35 | 115.30 | 1,491,096 | +1.49(+1.31%) |
Jun 29, 2015 | 115.40 | 118.82 | 113.54 | 113.81 | 1,182,470 | -3.05(-2.61%) |
Jun 26, 2015 | 120.51 | 120.51 | 115.04 | 116.86 | 1,541,926 | -3.70(-3.07%) |
Jun 25, 2015 | 120.42 | 121.80 | 120.10 | 120.56 | 595,221 | +0.88(+0.74%) |
Jun 24, 2015 | 121.90 | 122.55 | 118.59 | 119.68 | 645,718 | -2.48(-2.03%) |
Jun 23, 2015 | 121.92 | 122.86 | 121.30 | 122.16 | 417,956 | +0.62(+0.51%) |
Jun 22, 2015 | 123.81 | 123.96 | 120.56 | 121.54 | 753,879 | -1.27(-1.03%) |
Jun 19, 2015 | 122.37 | 123.98 | 121.15 | 122.81 | 1,702,836 | +0.27(+0.22%) |
Jun 18, 2015 | 120.99 | 123.40 | 120.25 | 122.54 | 979,452 | +1.79(+1.48%) |
Jun 17, 2015 | 120.71 | 123.40 | 120.13 | 120.75 | 1,004,816 | +0.15(+0.12%) |
Jun 16, 2015 | 120.43 | 121.60 | 118.50 | 120.60 | 767,240 | -0.15(-0.12%) |
Jun 15, 2015 | 117.95 | 122.00 | 117.80 | 120.75 | 941,002 | +1.67(+1.40%) |
Jun 12, 2015 | 118.21 | 119.91 | 117.11 | 119.08 | 801,881 | +0.08(+0.07%) |
Jun 11, 2015 | 117.80 | 119.44 | 117.80 | 119.00 | 807,205 | +1.27(+1.08%) |
Jun 10, 2015 | 117.28 | 117.82 | 114.14 | 117.73 | 874,786 | +1.46(+1.26%) |
Jun 09, 2015 | 115.03 | 116.92 | 112.11 | 116.27 | 857,195 | +2.63(+2.31%) |
Jun 08, 2015 | 115.11 | 116.34 | 112.82 | 113.64 | 681,206 | -1.96(-1.70%) |
Jun 05, 2015 | 113.05 | 116.87 | 112.99 | 115.60 | 710,014 | +2.09(+1.84%) |
Jun 04, 2015 | 114.38 | 114.87 | 112.11 | 113.51 | 477,791 | -1.36(-1.18%) |
Jun 03, 2015 | 113.30 | 115.78 | 112.99 | 114.87 | 673,967 | +1.97(+1.74%) |
Jun 02, 2015 | 112.74 | 113.88 | 111.28 | 112.90 | 525,234 | +0.00(+0.00%) |
Jun 01, 2015 | 112.62 | 113.93 | 111.28 | 112.90 | 898,813 | -0.31(-0.27%) |
May 29, 2015 | 113.00 | 114.50 | 111.18 | 113.21 | 592,989 | -0.02(-0.02%) |
May 28, 2015 | 114.29 | 115.50 | 112.69 | 113.23 | 619,298 | -1.63(-1.42%) |
May 27, 2015 | 112.87 | 114.97 | 111.32 | 114.86 | 612,962 | +2.25(+2.00%) |
May 26, 2015 | 113.00 | 113.25 | 110.20 | 112.61 | 1,047,612 | -0.75(-0.66%) |
May 22, 2015 | 113.56 | 113.36 | 113.36 | 113.36 | 695,500 | +0.40(+0.35%) |
May 21, 2015 | 113.93 | 113.96 | 112.00 | 112.96 | 861,850 | -0.37(-0.33%) |
May 20, 2015 | 114.97 | 114.99 | 111.58 | 113.33 | 933,755 | -0.97(-0.85%) |
May 19, 2015 | 112.52 | 116.04 | 111.91 | 114.30 | 1,795,295 | +2.39(+2.14%) |
May 18, 2015 | 109.12 | 112.50 | 109.12 | 111.91 | 1,166,945 | +1.82(+1.65%) |
May 15, 2015 | 112.50 | 112.50 | 109.80 | 110.09 | 930,692 | -2.57(-2.28%) |
May 14, 2015 | 111.78 | 113.00 | 109.50 | 112.66 | 1,228,343 | +1.82(+1.64%) |
May 13, 2015 | 110.25 | 111.47 | 108.16 | 110.84 | 1,230,375 | +0.69(+0.63%) |
May 12, 2015 | 110.05 | 110.82 | 107.34 | 110.15 | 1,678,854 | -1.85(-1.65%) |
May 11, 2015 | 110.78 | 113.62 | 110.21 | 112.00 | 1,570,648 | +1.31(+1.18%) |
May 08, 2015 | 106.66 | 112.58 | 105.75 | 110.69 | 5,365,530 | +13.26(+13.61%) |
May 07, 2015 | 96.66 | 98.26 | 95.79 | 97.43 | 2,432,797 | +0.68(+0.70%) |
May 06, 2015 | 97.92 | 97.92 | 95.20 | 96.75 | 990,289 | -0.52(-0.53%) |
May 05, 2015 | 98.60 | 99.75 | 94.79 | 97.27 | 1,268,438 | -1.87(-1.89%) |
May 04, 2015 | 98.75 | 99.73 | 97.80 | 99.14 | 777,875 | +1.37(+1.40%) |
May 01, 2015 | 98.91 | 99.52 | 96.00 | 97.77 | 882,737 | -0.07(-0.07%) |
Apr 30, 2015 | 99.25 | 101.21 | 97.34 | 97.84 | 820,786 | -2.51(-2.50%) |
Apr 29, 2015 | 98.91 | 102.00 | 97.11 | 100.35 | 1,105,591 | +0.77(+0.77%) |
Apr 28, 2015 | 99.94 | 101.30 | 98.02 | 99.58 | 530,306 | -0.33(-0.33%) |
Apr 27, 2015 | 103.35 | 103.36 | 99.34 | 99.91 | 1,042,137 | -2.49(-2.43%) |
Apr 24, 2015 | 103.23 | 103.40 | 101.79 | 102.40 | 939,689 | +0.20(+0.20%) |
Apr 23, 2015 | 99.28 | 103.13 | 97.91 | 102.20 | 1,347,645 | +3.48(+3.53%) |
Apr 22, 2015 | 99.44 | 99.73 | 97.90 | 98.72 | 824,132 | -0.13(-0.13%) |
Apr 21, 2015 | 97.30 | 99.25 | 97.14 | 98.85 | 913,355 | +3.54(+3.71%) |
Apr 20, 2015 | 95.45 | 96.34 | 94.14 | 95.31 | 860,579 | +0.24(+0.25%) |
Apr 17, 2015 | 98.53 | 98.83 | 94.05 | 95.07 | 1,990,432 | -6.09(-6.02%) |
Apr 16, 2015 | 97.47 | 101.68 | 96.35 | 101.16 | 1,396,127 | +5.11(+5.32%) |
Apr 15, 2015 | 95.92 | 96.50 | 95.02 | 96.05 | 530,122 | +0.55(+0.58%) |
Apr 14, 2015 | 96.22 | 96.65 | 94.31 | 95.50 | 555,043 | -0.29(-0.30%) |
Apr 13, 2015 | 97.29 | 99.40 | 95.46 | 95.79 | 717,324 | -1.43(-1.47%) |
Apr 10, 2015 | 97.26 | 97.28 | 95.93 | 97.22 | 583,247 | +0.46(+0.48%) |
Apr 09, 2015 | 97.48 | 97.95 | 96.21 | 96.76 | 426,018 | -0.47(-0.48%) |
Apr 08, 2015 | 95.40 | 98.16 | 95.08 | 97.23 | 853,936 | +2.28(+2.40%) |
Apr 07, 2015 | 93.96 | 96.40 | 93.85 | 94.95 | 787,184 | +1.91(+2.05%) |
Apr 06, 2015 | 90.31 | 94.04 | 90.14 | 93.04 | 811,686 | +1.77(+1.94%) |
Apr 02, 2015 | 90.93 | 91.27 | 91.27 | 91.27 | 486,600 | +0.30(+0.33%) |