Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 78.08 | 78.46 | 76.88 | 77.13 | 433,004 | -0.87(-1.12%) |
Apr 28, 2016 | 79.31 | 80.50 | 77.86 | 78.00 | 470,623 | -1.25(-1.58%) |
Apr 27, 2016 | 79.40 | 79.92 | 78.81 | 79.25 | 400,104 | -0.05(-0.06%) |
Apr 26, 2016 | 75.17 | 79.43 | 74.69 | 79.30 | 619,163 | +4.62(+6.18%) |
Apr 25, 2016 | 75.89 | 76.47 | 74.56 | 74.68 | 441,484 | -1.63(-2.13%) |
Apr 22, 2016 | 73.36 | 77.10 | 72.93 | 76.31 | 948,242 | +2.79(+3.79%) |
Apr 21, 2016 | 81.90 | 83.59 | 73.39 | 73.52 | 2,839,626 | -12.41(-14.44%) |
Apr 20, 2016 | 84.55 | 86.55 | 84.55 | 85.93 | 567,472 | +1.56(+1.85%) |
Apr 19, 2016 | 84.06 | 84.73 | 83.62 | 84.37 | 349,900 | +0.35(+0.42%) |
Apr 18, 2016 | 82.37 | 84.27 | 81.74 | 84.02 | 404,888 | +1.31(+1.58%) |
Apr 15, 2016 | 82.56 | 83.31 | 81.75 | 82.71 | 275,957 | +0.05(+0.06%) |
Apr 14, 2016 | 81.85 | 83.75 | 81.19 | 82.66 | 369,849 | +0.59(+0.71%) |
Apr 13, 2016 | 78.73 | 82.18 | 78.58 | 82.08 | 535,574 | +3.87(+4.95%) |
Apr 12, 2016 | 75.78 | 78.33 | 75.63 | 78.20 | 442,611 | +2.71(+3.59%) |
Apr 11, 2016 | 74.53 | 77.26 | 74.12 | 75.49 | 555,435 | +1.47(+1.98%) |
Apr 08, 2016 | 74.59 | 74.94 | 73.52 | 74.02 | 376,184 | -0.17(-0.23%) |
Apr 07, 2016 | 76.95 | 77.75 | 73.72 | 74.19 | 580,479 | -2.89(-3.75%) |
Apr 06, 2016 | 76.87 | 77.73 | 76.25 | 77.08 | 275,102 | +0.41(+0.53%) |
Apr 05, 2016 | 75.32 | 77.84 | 74.51 | 76.67 | 432,420 | +0.90(+1.19%) |
Apr 04, 2016 | 78.30 | 78.30 | 74.77 | 75.77 | 737,003 | -2.71(-3.46%) |
Apr 01, 2016 | 80.06 | 80.80 | 77.69 | 78.48 | 550,553 | -2.65(-3.26%) |
Mar 31, 2016 | 85.39 | 85.63 | 80.65 | 81.13 | 657,304 | -4.07(-4.78%) |
Mar 30, 2016 | 84.88 | 85.67 | 84.50 | 85.20 | 359,890 | +0.68(+0.80%) |
Mar 29, 2016 | 80.90 | 84.70 | 80.54 | 84.52 | 351,123 | +3.35(+4.13%) |
Mar 28, 2016 | 81.56 | 82.06 | 80.68 | 81.17 | 257,569 | -0.63(-0.77%) |
Mar 24, 2016 | 80.53 | 81.80 | 81.80 | 81.80 | 349,514 | +1.23(+1.52%) |
Mar 23, 2016 | 81.62 | 81.73 | 80.57 | 80.57 | 347,081 | -1.33(-1.62%) |
Mar 22, 2016 | 83.06 | 83.26 | 81.77 | 81.90 | 301,445 | -1.47(-1.76%) |
Mar 21, 2016 | 84.42 | 84.81 | 83.12 | 83.37 | 440,454 | -1.46(-1.72%) |
Mar 18, 2016 | 84.41 | 85.91 | 84.13 | 84.83 | 510,542 | +0.88(+1.05%) |
Mar 17, 2016 | 83.60 | 84.28 | 82.90 | 83.94 | 380,171 | -0.09(-0.11%) |
Mar 16, 2016 | 84.14 | 84.23 | 82.69 | 84.04 | 279,220 | -0.11(-0.13%) |
Mar 15, 2016 | 85.65 | 85.85 | 82.90 | 84.15 | 346,986 | -2.03(-2.35%) |
Mar 14, 2016 | 87.51 | 87.73 | 85.54 | 86.17 | 253,922 | -1.90(-2.15%) |
Mar 11, 2016 | 86.14 | 88.14 | 85.64 | 88.07 | 343,704 | +2.61(+3.05%) |
Mar 10, 2016 | 87.81 | 88.12 | 84.75 | 85.46 | 430,542 | -2.10(-2.40%) |
Mar 09, 2016 | 87.10 | 88.09 | 85.65 | 87.56 | 411,033 | +0.84(+0.96%) |
Mar 08, 2016 | 88.56 | 89.19 | 86.71 | 86.72 | 356,662 | -2.62(-2.94%) |
Mar 07, 2016 | 89.36 | 90.37 | 88.24 | 89.35 | 253,286 | -0.42(-0.46%) |
Mar 04, 2016 | 90.47 | 90.86 | 89.35 | 89.76 | 344,314 | -0.28(-0.31%) |
Mar 03, 2016 | 88.33 | 90.31 | 87.57 | 90.04 | 427,495 | +2.36(+2.70%) |
Mar 02, 2016 | 88.46 | 88.90 | 86.60 | 87.68 | 311,226 | -0.63(-0.71%) |
Mar 01, 2016 | 86.87 | 88.35 | 85.70 | 88.31 | 751,847 | +2.35(+2.74%) |
Feb 29, 2016 | 86.99 | 87.86 | 85.90 | 85.95 | 537,151 | -0.94(-1.08%) |
Feb 26, 2016 | 88.08 | 88.08 | 86.25 | 86.89 | 432,696 | -0.46(-0.53%) |
Feb 25, 2016 | 87.59 | 87.97 | 85.01 | 87.35 | 606,265 | +0.19(+0.22%) |
Feb 24, 2016 | 82.50 | 88.71 | 79.60 | 87.16 | 1,193,694 | +6.36(+7.87%) |
Feb 23, 2016 | 80.52 | 82.46 | 80.45 | 80.80 | 525,543 | +0.11(+0.14%) |
Feb 22, 2016 | 79.81 | 81.94 | 78.77 | 80.69 | 692,569 | +1.92(+2.44%) |
Feb 19, 2016 | 79.17 | 79.79 | 77.68 | 78.77 | 656,747 | -0.83(-1.05%) |
Feb 18, 2016 | 80.33 | 80.81 | 78.90 | 79.60 | 575,723 | +0.01(+0.01%) |
Feb 17, 2016 | 77.09 | 80.16 | 77.09 | 79.59 | 524,883 | +3.02(+3.95%) |
Feb 16, 2016 | 74.16 | 76.70 | 73.98 | 76.57 | 517,942 | +3.26(+4.45%) |
Feb 12, 2016 | 73.14 | 73.31 | 73.31 | 73.31 | 341,956 | +1.20(+1.66%) |
Feb 11, 2016 | 70.87 | 72.89 | 70.27 | 72.11 | 352,605 | +0.18(+0.24%) |
Feb 10, 2016 | 71.24 | 74.12 | 71.24 | 71.94 | 359,739 | +1.13(+1.60%) |
Feb 09, 2016 | 69.25 | 72.77 | 68.84 | 70.81 | 421,494 | +0.63(+0.90%) |
Feb 08, 2016 | 68.81 | 70.74 | 68.46 | 70.18 | 440,661 | +0.35(+0.50%) |
Feb 05, 2016 | 70.45 | 71.64 | 69.57 | 69.82 | 527,533 | -0.90(-1.27%) |
Feb 04, 2016 | 69.02 | 71.45 | 67.63 | 70.72 | 348,422 | +1.72(+2.49%) |
Feb 03, 2016 | 69.43 | 69.85 | 67.02 | 69.01 | 436,803 | +0.19(+0.28%) |
Feb 02, 2016 | 70.10 | 70.44 | 67.11 | 68.81 | 426,861 | -2.03(-2.87%) |
Feb 01, 2016 | 70.22 | 71.43 | 69.23 | 70.84 | 299,956 | -0.14(-0.20%) |
Jan 29, 2016 | 68.94 | 71.39 | 68.40 | 70.98 | 457,097 | +2.58(+3.77%) |
Jan 28, 2016 | 71.65 | 72.29 | 67.63 | 68.40 | 567,716 | -2.74(-3.86%) |
Jan 27, 2016 | 72.48 | 73.15 | 70.43 | 71.15 | 518,166 | -1.88(-2.58%) |
Jan 26, 2016 | 72.36 | 73.16 | 70.48 | 73.03 | 508,133 | +0.74(+1.03%) |
Jan 25, 2016 | 72.23 | 73.43 | 71.83 | 72.29 | 367,402 | -0.27(-0.37%) |
Jan 22, 2016 | 72.03 | 73.13 | 71.45 | 72.56 | 358,162 | +1.60(+2.26%) |
Jan 21, 2016 | 72.30 | 73.39 | 70.90 | 70.95 | 491,167 | -1.10(-1.53%) |
Jan 20, 2016 | 68.47 | 73.18 | 68.04 | 72.06 | 657,494 | +2.58(+3.71%) |
Jan 19, 2016 | 72.74 | 73.27 | 68.51 | 69.48 | 730,943 | -2.95(-4.07%) |
Jan 15, 2016 | 73.00 | 72.43 | 72.43 | 72.43 | 556,839 | -2.56(-3.41%) |
Jan 14, 2016 | 74.83 | 76.85 | 71.79 | 74.99 | 666,520 | +0.18(+0.24%) |
Jan 13, 2016 | 79.15 | 79.66 | 73.94 | 74.81 | 711,304 | -4.34(-5.48%) |
Jan 12, 2016 | 81.58 | 81.69 | 77.52 | 79.15 | 1,003,724 | -1.97(-2.42%) |
Jan 11, 2016 | 80.40 | 81.72 | 79.80 | 81.11 | 475,387 | +1.12(+1.40%) |
Jan 08, 2016 | 82.12 | 84.05 | 79.77 | 79.99 | 666,060 | -1.50(-1.84%) |
Jan 07, 2016 | 80.61 | 84.66 | 79.48 | 81.49 | 688,396 | -1.07(-1.29%) |
Jan 06, 2016 | 84.66 | 88.31 | 80.65 | 82.56 | 1,739,307 | -9.07(-9.89%) |
Jan 05, 2016 | 95.65 | 96.18 | 91.26 | 91.63 | 842,897 | -3.91(-4.09%) |
Jan 04, 2016 | 96.63 | 97.69 | 95.11 | 95.54 | 411,413 | -3.35(-3.38%) |
Dec 31, 2015 | 99.11 | 98.89 | 98.89 | 98.89 | 209,165 | -0.86(-0.86%) |
Dec 30, 2015 | 101.13 | 101.81 | 99.65 | 99.75 | 170,160 | -1.29(-1.28%) |
Dec 29, 2015 | 100.70 | 102.28 | 100.16 | 101.04 | 240,377 | +1.17(+1.17%) |
Dec 28, 2015 | 101.27 | 101.60 | 99.19 | 99.87 | 177,551 | -1.58(-1.55%) |
Dec 24, 2015 | 101.47 | 101.44 | 101.44 | 101.44 | 110,030 | -0.22(-0.22%) |
Dec 23, 2015 | 100.33 | 101.75 | 99.73 | 101.67 | 243,149 | +1.37(+1.37%) |
Dec 22, 2015 | 99.56 | 100.65 | 97.95 | 100.29 | 332,929 | +1.48(+1.50%) |
Dec 21, 2015 | 99.80 | 100.31 | 97.10 | 98.81 | 410,852 | +0.14(+0.14%) |
Dec 18, 2015 | 102.19 | 102.25 | 97.10 | 98.67 | 977,553 | -4.49(-4.35%) |
Dec 17, 2015 | 105.50 | 106.27 | 103.08 | 103.16 | 225,361 | -2.22(-2.11%) |
Dec 16, 2015 | 104.35 | 105.56 | 102.49 | 105.38 | 336,682 | +1.76(+1.70%) |
Dec 15, 2015 | 106.53 | 107.32 | 102.66 | 103.62 | 423,048 | -1.59(-1.52%) |
Dec 14, 2015 | 107.86 | 108.27 | 102.77 | 105.22 | 526,396 | -2.65(-2.46%) |
Dec 11, 2015 | 110.96 | 111.19 | 107.64 | 107.87 | 276,598 | -4.66(-4.14%) |
Dec 10, 2015 | 112.47 | 113.60 | 111.35 | 112.53 | 286,958 | +0.07(+0.06%) |
Dec 09, 2015 | 115.04 | 115.51 | 112.08 | 112.47 | 342,441 | -2.44(-2.12%) |
Dec 08, 2015 | 112.62 | 115.38 | 112.39 | 114.90 | 152,459 | +0.79(+0.69%) |
Dec 07, 2015 | 114.46 | 115.55 | 113.40 | 114.12 | 177,051 | -0.80(-0.69%) |
Dec 04, 2015 | 113.07 | 115.58 | 113.07 | 114.91 | 214,602 | +2.03(+1.80%) |
Dec 03, 2015 | 115.43 | 115.44 | 112.36 | 112.88 | 250,322 | -2.01(-1.75%) |
Dec 02, 2015 | 117.18 | 117.31 | 114.55 | 114.89 | 160,580 | -1.97(-1.68%) |
Dec 01, 2015 | 116.03 | 117.32 | 115.41 | 116.86 | 266,090 | +1.69(+1.46%) |
Nov 30, 2015 | 116.68 | 117.06 | 114.52 | 115.17 | 218,279 | -1.50(-1.29%) |
Nov 27, 2015 | 116.69 | 117.32 | 115.63 | 116.67 | 74,073 | +0.46(+0.40%) |
Nov 25, 2015 | 114.72 | 116.21 | 116.21 | 116.21 | 301,288 | +1.49(+1.30%) |
Nov 24, 2015 | 112.36 | 115.54 | 112.31 | 114.72 | 273,401 | +1.48(+1.31%) |
Nov 23, 2015 | 111.14 | 114.12 | 110.44 | 113.23 | 252,046 | +1.87(+1.68%) |
Nov 20, 2015 | 110.66 | 111.81 | 110.22 | 111.36 | 185,315 | +1.62(+1.48%) |
Nov 19, 2015 | 110.62 | 111.55 | 109.11 | 109.74 | 254,315 | -0.46(-0.42%) |
Nov 18, 2015 | 107.66 | 110.63 | 107.58 | 110.20 | 574,424 | +2.53(+2.35%) |
Nov 17, 2015 | 106.54 | 110.07 | 106.33 | 107.67 | 263,870 | +1.69(+1.59%) |
Nov 16, 2015 | 103.54 | 106.07 | 103.41 | 105.99 | 235,207 | +2.07(+1.99%) |
Nov 13, 2015 | 107.63 | 107.76 | 103.68 | 103.92 | 330,475 | -4.36(-4.02%) |
Nov 12, 2015 | 110.80 | 111.96 | 108.01 | 108.28 | 273,406 | -3.28(-2.94%) |
Nov 11, 2015 | 111.50 | 112.92 | 110.56 | 111.56 | 461,774 | +0.51(+0.46%) |
Nov 10, 2015 | 110.96 | 112.15 | 110.20 | 111.05 | 379,772 | +0.74(+0.67%) |
Nov 09, 2015 | 111.24 | 111.55 | 109.78 | 110.31 | 353,219 | -1.38(-1.24%) |
Nov 06, 2015 | 111.42 | 112.90 | 110.86 | 111.69 | 522,369 | -0.14(-0.12%) |
Nov 05, 2015 | 111.88 | 112.17 | 109.79 | 111.83 | 309,065 | +0.02(+0.02%) |
Nov 04, 2015 | 109.50 | 112.00 | 108.46 | 111.81 | 368,430 | +2.30(+2.10%) |
Nov 03, 2015 | 108.76 | 110.10 | 107.44 | 109.51 | 286,079 | +0.82(+0.76%) |
Nov 02, 2015 | 108.89 | 109.55 | 106.74 | 108.69 | 236,433 | +0.05(+0.04%) |
Oct 30, 2015 | 105.19 | 109.61 | 104.14 | 108.64 | 310,756 | +3.31(+3.15%) |
Oct 29, 2015 | 107.91 | 107.91 | 104.10 | 105.33 | 272,899 | -2.27(-2.11%) |
Oct 28, 2015 | 105.27 | 107.62 | 103.42 | 107.59 | 379,342 | +2.89(+2.76%) |
Oct 27, 2015 | 108.05 | 108.11 | 104.29 | 104.71 | 287,638 | -3.63(-3.35%) |
Oct 26, 2015 | 108.33 | 109.46 | 105.59 | 108.33 | 370,097 | +0.80(+0.74%) |
Oct 23, 2015 | 106.20 | 107.81 | 105.22 | 107.54 | 386,349 | +2.55(+2.43%) |
Oct 22, 2015 | 103.15 | 107.02 | 102.48 | 104.98 | 624,745 | +2.76(+2.70%) |
Oct 21, 2015 | 96.08 | 104.56 | 94.41 | 102.22 | 1,040,596 | +3.61(+3.66%) |
Oct 20, 2015 | 97.86 | 98.70 | 96.60 | 98.62 | 662,348 | +0.62(+0.63%) |
Oct 19, 2015 | 97.88 | 98.53 | 96.99 | 98.00 | 480,224 | -0.12(-0.12%) |
Oct 16, 2015 | 100.27 | 100.27 | 96.60 | 98.12 | 540,392 | -1.68(-1.69%) |
Oct 15, 2015 | 99.07 | 99.95 | 98.86 | 99.80 | 487,280 | +1.12(+1.13%) |
Oct 14, 2015 | 99.07 | 100.58 | 97.92 | 98.68 | 599,704 | -0.03(-0.03%) |
Oct 13, 2015 | 98.95 | 99.95 | 98.10 | 98.71 | 284,899 | -0.93(-0.94%) |
Oct 12, 2015 | 98.98 | 100.37 | 97.87 | 99.64 | 236,735 | +0.67(+0.67%) |
Oct 09, 2015 | 101.25 | 101.25 | 98.38 | 98.98 | 484,135 | -2.53(-2.49%) |
Oct 08, 2015 | 101.75 | 103.18 | 100.50 | 101.50 | 352,230 | -0.06(-0.06%) |
Oct 07, 2015 | 102.62 | 103.33 | 100.01 | 101.57 | 356,788 | -0.67(-0.65%) |
Oct 06, 2015 | 105.12 | 105.83 | 101.51 | 102.23 | 292,301 | -2.94(-2.80%) |
Oct 05, 2015 | 104.76 | 105.35 | 103.18 | 105.18 | 215,239 | +1.69(+1.63%) |
Oct 02, 2015 | 99.25 | 103.59 | 98.63 | 103.49 | 293,290 | +2.78(+2.77%) |
Oct 01, 2015 | 99.83 | 100.93 | 98.48 | 100.71 | 220,609 | +0.66(+0.66%) |
Sep 30, 2015 | 98.80 | 100.15 | 96.97 | 100.05 | 460,464 | +2.47(+2.53%) |
Sep 29, 2015 | 94.69 | 97.89 | 93.79 | 97.58 | 377,288 | +3.04(+3.22%) |
Sep 28, 2015 | 100.00 | 100.52 | 93.70 | 94.53 | 543,430 | -5.82(-5.80%) |
Sep 25, 2015 | 101.80 | 103.31 | 99.89 | 100.36 | 289,915 | -0.88(-0.87%) |
Sep 24, 2015 | 103.22 | 104.12 | 99.21 | 101.23 | 395,497 | -2.91(-2.79%) |
Sep 23, 2015 | 103.89 | 104.47 | 102.60 | 104.14 | 159,713 | +0.52(+0.50%) |
Sep 22, 2015 | 105.70 | 106.21 | 102.97 | 103.62 | 361,689 | -3.21(-3.01%) |
Sep 21, 2015 | 105.77 | 108.21 | 105.56 | 106.83 | 252,544 | +1.93(+1.84%) |
Sep 18, 2015 | 105.68 | 107.56 | 104.59 | 104.90 | 402,683 | -1.97(-1.84%) |
Sep 17, 2015 | 104.77 | 109.09 | 104.39 | 106.87 | 319,581 | +2.19(+2.09%) |
Sep 16, 2015 | 103.03 | 104.87 | 102.46 | 104.68 | 216,075 | +1.73(+1.68%) |
Sep 15, 2015 | 101.17 | 103.13 | 100.69 | 102.95 | 192,688 | +2.29(+2.27%) |
Sep 14, 2015 | 100.72 | 101.27 | 100.13 | 100.66 | 133,110 | +0.10(+0.10%) |
Sep 11, 2015 | 100.47 | 100.65 | 99.39 | 100.56 | 173,398 | -0.36(-0.36%) |
Sep 10, 2015 | 101.54 | 102.24 | 100.27 | 100.92 | 237,640 | -0.76(-0.75%) |
Sep 09, 2015 | 101.55 | 103.65 | 101.40 | 101.68 | 352,994 | +0.28(+0.27%) |
Sep 08, 2015 | 100.13 | 101.61 | 99.57 | 101.40 | 238,348 | +2.39(+2.41%) |
Sep 04, 2015 | 98.16 | 99.01 | 99.01 | 99.01 | 191,906 | -0.34(-0.34%) |
Sep 03, 2015 | 99.70 | 100.84 | 98.50 | 99.36 | 245,915 | -0.37(-0.37%) |
Sep 02, 2015 | 98.46 | 99.73 | 97.36 | 99.73 | 271,576 | +2.55(+2.63%) |
Sep 01, 2015 | 96.89 | 98.23 | 96.14 | 97.17 | 337,018 | -1.48(-1.50%) |
Aug 31, 2015 | 99.29 | 100.52 | 98.16 | 98.65 | 147,917 | -0.74(-0.74%) |
Aug 28, 2015 | 98.46 | 100.60 | 98.46 | 99.39 | 204,061 | +0.51(+0.51%) |
Aug 27, 2015 | 99.04 | 101.28 | 97.85 | 98.88 | 363,577 | +0.69(+0.71%) |
Aug 26, 2015 | 98.47 | 98.55 | 95.56 | 98.19 | 283,044 | +2.15(+2.24%) |
Aug 25, 2015 | 97.54 | 99.38 | 95.88 | 96.04 | 386,419 | +1.75(+1.85%) |
Aug 24, 2015 | 91.19 | 97.15 | 89.92 | 94.29 | 598,619 | -2.74(-2.82%) |
Aug 21, 2015 | 98.10 | 99.06 | 95.85 | 97.03 | 450,452 | -3.17(-3.16%) |
Aug 20, 2015 | 103.34 | 103.51 | 100.00 | 100.20 | 346,686 | -4.11(-3.94%) |
Aug 19, 2015 | 105.86 | 105.87 | 103.52 | 104.31 | 257,179 | -1.83(-1.73%) |
Aug 18, 2015 | 106.53 | 107.19 | 105.64 | 106.14 | 238,301 | -0.23(-0.22%) |
Aug 17, 2015 | 107.13 | 107.14 | 105.27 | 106.37 | 315,970 | -1.11(-1.03%) |
Aug 14, 2015 | 106.23 | 107.77 | 105.15 | 107.48 | 347,933 | +1.02(+0.96%) |
Aug 13, 2015 | 106.45 | 108.19 | 104.80 | 106.46 | 312,190 | -0.06(-0.05%) |
Aug 12, 2015 | 107.84 | 108.58 | 103.51 | 106.52 | 491,241 | -2.25(-2.07%) |
Aug 11, 2015 | 108.05 | 109.00 | 106.48 | 108.77 | 260,036 | +0.03(+0.02%) |
Aug 10, 2015 | 108.89 | 110.18 | 108.05 | 108.74 | 410,276 | +0.78(+0.72%) |
Aug 07, 2015 | 109.62 | 109.86 | 107.46 | 107.96 | 393,181 | -1.66(-1.51%) |
Aug 06, 2015 | 111.42 | 111.42 | 107.83 | 109.62 | 274,173 | -1.25(-1.13%) |
Aug 05, 2015 | 111.03 | 111.80 | 110.61 | 110.87 | 278,034 | +0.94(+0.85%) |
Aug 04, 2015 | 109.57 | 111.46 | 109.09 | 109.93 | 286,542 | +0.55(+0.50%) |
Aug 03, 2015 | 110.98 | 112.28 | 108.61 | 109.39 | 307,492 | -1.19(-1.08%) |
Jul 31, 2015 | 109.56 | 112.72 | 108.85 | 110.58 | 354,824 | +1.46(+1.34%) |
Jul 30, 2015 | 107.00 | 110.56 | 107.00 | 109.12 | 279,268 | +1.74(+1.62%) |
Jul 29, 2015 | 104.55 | 108.47 | 104.17 | 107.38 | 390,891 | +3.36(+3.23%) |
Jul 28, 2015 | 104.98 | 105.70 | 102.97 | 104.02 | 274,095 | -0.44(-0.43%) |
Jul 27, 2015 | 103.75 | 104.69 | 100.48 | 104.47 | 699,353 | -0.46(-0.44%) |
Jul 24, 2015 | 108.83 | 109.01 | 104.25 | 104.93 | 488,335 | -3.05(-2.82%) |
Jul 23, 2015 | 108.09 | 108.80 | 106.32 | 107.98 | 480,435 | -0.78(-0.72%) |
Jul 22, 2015 | 106.26 | 110.97 | 102.41 | 108.76 | 1,050,088 | +4.91(+4.73%) |
Jul 21, 2015 | 107.76 | 107.76 | 102.32 | 103.85 | 808,187 | -4.45(-4.11%) |
Jul 20, 2015 | 107.77 | 109.05 | 107.57 | 108.30 | 255,269 | +0.42(+0.39%) |
Jul 17, 2015 | 107.91 | 108.09 | 107.01 | 107.88 | 242,047 | -0.10(-0.09%) |
Jul 16, 2015 | 107.41 | 109.55 | 106.73 | 107.98 | 379,117 | +1.29(+1.21%) |
Jul 15, 2015 | 105.94 | 107.14 | 105.14 | 106.69 | 239,669 | +0.71(+0.67%) |
Jul 14, 2015 | 106.30 | 106.70 | 105.65 | 105.98 | 172,821 | -0.42(-0.39%) |
Jul 13, 2015 | 104.94 | 107.03 | 104.94 | 106.40 | 356,415 | +2.65(+2.56%) |
Jul 10, 2015 | 103.63 | 104.65 | 103.38 | 103.74 | 244,492 | +1.23(+1.20%) |
Jul 09, 2015 | 103.10 | 103.76 | 101.74 | 102.52 | 289,416 | +0.38(+0.37%) |
Jul 08, 2015 | 101.68 | 102.85 | 101.02 | 102.14 | 303,480 | -0.55(-0.53%) |
Jul 07, 2015 | 104.89 | 104.92 | 101.44 | 102.68 | 392,062 | -2.15(-2.05%) |
Jul 06, 2015 | 104.35 | 106.16 | 103.53 | 104.83 | 208,715 | -0.22(-0.21%) |
Jul 02, 2015 | 105.92 | 105.06 | 105.06 | 105.06 | 243,534 | -0.81(-0.77%) |
Jul 01, 2015 | 105.67 | 106.73 | 105.21 | 105.87 | 252,591 | +1.32(+1.26%) |
Jun 30, 2015 | 104.24 | 105.12 | 103.27 | 104.55 | 327,205 | +1.10(+1.06%) |
Jun 29, 2015 | 105.25 | 105.94 | 103.20 | 103.45 | 298,555 | -2.35(-2.22%) |
Jun 26, 2015 | 106.05 | 106.62 | 105.44 | 105.80 | 295,261 | -0.17(-0.16%) |
Jun 25, 2015 | 107.03 | 107.91 | 105.31 | 105.96 | 269,713 | -0.53(-0.50%) |
Jun 24, 2015 | 107.25 | 108.22 | 105.58 | 106.50 | 318,764 | -0.86(-0.80%) |
Jun 23, 2015 | 105.36 | 108.20 | 105.13 | 107.36 | 313,613 | +2.86(+2.73%) |
Jun 22, 2015 | 104.76 | 105.53 | 104.13 | 104.50 | 179,081 | +0.29(+0.28%) |
Jun 19, 2015 | 103.66 | 104.41 | 102.91 | 104.22 | 432,600 | +0.66(+0.63%) |
Jun 18, 2015 | 103.89 | 104.26 | 102.92 | 103.56 | 412,829 | +0.14(+0.13%) |
Jun 17, 2015 | 104.34 | 104.78 | 102.92 | 103.42 | 298,993 | -0.45(-0.44%) |
Jun 16, 2015 | 103.88 | 105.85 | 103.30 | 103.87 | 351,046 | +0.18(+0.17%) |
Jun 15, 2015 | 103.44 | 104.05 | 102.71 | 103.70 | 372,579 | -0.11(-0.11%) |
Jun 12, 2015 | 102.41 | 103.95 | 102.09 | 103.81 | 362,267 | +1.34(+1.31%) |
Jun 11, 2015 | 104.01 | 104.30 | 102.18 | 102.47 | 225,229 | -1.27(-1.22%) |
Jun 10, 2015 | 103.03 | 104.32 | 102.65 | 103.73 | 179,342 | +1.13(+1.10%) |
Jun 09, 2015 | 103.48 | 103.81 | 101.82 | 102.61 | 262,943 | -0.91(-0.88%) |
Jun 08, 2015 | 104.63 | 106.32 | 103.34 | 103.52 | 329,650 | -1.03(-0.99%) |
Jun 05, 2015 | 101.87 | 105.14 | 101.20 | 104.56 | 415,525 | +2.77(+2.72%) |
Jun 04, 2015 | 101.77 | 103.48 | 101.29 | 101.79 | 370,849 | -0.09(-0.09%) |
Jun 03, 2015 | 99.96 | 103.00 | 99.43 | 101.88 | 444,336 | +1.96(+1.96%) |
Jun 02, 2015 | 98.27 | 100.70 | 98.27 | 99.92 | 239,431 | +0.83(+0.84%) |
Jun 01, 2015 | 98.86 | 99.93 | 97.39 | 99.09 | 238,406 | +0.74(+0.75%) |
May 29, 2015 | 99.21 | 99.23 | 97.87 | 98.35 | 206,281 | -0.99(-1.00%) |
May 28, 2015 | 99.39 | 99.58 | 97.94 | 99.34 | 210,624 | +0.29(+0.29%) |
May 27, 2015 | 96.39 | 99.36 | 95.19 | 99.05 | 485,019 | +2.92(+3.04%) |
May 26, 2015 | 96.87 | 97.09 | 95.25 | 96.13 | 309,273 | -0.96(-0.99%) |
May 22, 2015 | 99.16 | 97.09 | 97.09 | 97.09 | 393,767 | -1.66(-1.68%) |
May 21, 2015 | 98.93 | 100.38 | 98.16 | 98.76 | 339,443 | -0.57(-0.58%) |
May 20, 2015 | 98.53 | 99.69 | 98.36 | 99.33 | 559,122 | +1.06(+1.08%) |
May 19, 2015 | 98.33 | 99.30 | 97.43 | 98.27 | 320,088 | +0.22(+0.23%) |
May 18, 2015 | 96.55 | 98.58 | 96.19 | 98.04 | 170,440 | +1.57(+1.63%) |
May 15, 2015 | 96.02 | 96.81 | 95.43 | 96.47 | 132,890 | +0.45(+0.47%) |
May 14, 2015 | 95.79 | 96.30 | 94.25 | 96.02 | 196,383 | +0.83(+0.87%) |
May 13, 2015 | 96.02 | 96.97 | 94.64 | 95.19 | 217,750 | -0.79(-0.83%) |
May 12, 2015 | 96.64 | 96.64 | 94.67 | 95.98 | 286,755 | -1.10(-1.13%) |
May 11, 2015 | 97.85 | 98.48 | 96.91 | 97.08 | 221,629 | -0.82(-0.84%) |
May 08, 2015 | 98.40 | 99.50 | 97.58 | 97.90 | 296,892 | +0.35(+0.36%) |
May 07, 2015 | 95.15 | 97.93 | 94.86 | 97.55 | 339,390 | +2.46(+2.59%) |
May 06, 2015 | 95.90 | 96.12 | 93.34 | 95.09 | 286,032 | -0.30(-0.32%) |
May 05, 2015 | 96.33 | 96.82 | 95.22 | 95.39 | 355,331 | -0.93(-0.97%) |
May 04, 2015 | 94.97 | 97.20 | 94.94 | 96.32 | 417,858 | +1.79(+1.89%) |