Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 115.51 | 117.83 | 115.51 | 117.33 | 1,355 | +1.67(+1.44%) |
Apr 28, 2016 | 115.67 | 115.67 | 115.67 | 115.67 | 905 | +0.98(+0.86%) |
Apr 27, 2016 | 117.83 | 117.83 | 114.68 | 114.68 | 632 | +0.24(+0.21%) |
Apr 26, 2016 | 114.41 | 114.45 | 114.41 | 114.45 | 899 | -0.12(-0.10%) |
Apr 25, 2016 | 112.76 | 114.59 | 112.76 | 114.56 | 886 | +1.56(+1.38%) |
Apr 22, 2016 | 113.68 | 113.68 | 113.01 | 113.01 | 841 | +0.25(+0.22%) |
Apr 21, 2016 | 112.76 | 112.76 | 112.76 | 112.76 | 1,780 | -0.83(-0.73%) |
Apr 20, 2016 | 114.59 | 114.59 | 113.58 | 113.58 | 987 | +1.00(+0.89%) |
Apr 18, 2016 | 114.35 | 112.58 | 112.58 | 112.58 | 730 | -0.11(-0.10%) |
Apr 15, 2016 | 111.84 | 112.74 | 111.84 | 112.69 | 2,437 | -0.80(-0.70%) |
Apr 14, 2016 | 113.22 | 114.66 | 113.22 | 113.49 | 2,287 | -0.12(-0.10%) |
Apr 13, 2016 | 109.92 | 114.59 | 109.92 | 113.61 | 11,178 | +1.31(+1.17%) |
Apr 12, 2016 | 108.77 | 112.30 | 108.77 | 112.30 | 8,906 | +2.11(+1.91%) |
Apr 11, 2016 | 110.24 | 110.28 | 110.19 | 110.19 | 1,246 | +0.41(+0.38%) |
Apr 08, 2016 | 109.21 | 109.78 | 109.21 | 109.78 | 620 | -0.26(-0.23%) |
Apr 07, 2016 | 110.01 | 110.65 | 110.01 | 110.04 | 2,609 | -0.81(-0.73%) |
Apr 06, 2016 | 109.69 | 110.84 | 108.85 | 110.84 | 5,164 | +1.25(+1.14%) |
Apr 05, 2016 | 111.58 | 111.58 | 107.91 | 109.59 | 9,612 | -1.85(-1.66%) |
Apr 04, 2016 | 111.57 | 112.16 | 111.44 | 111.44 | 2,719 | +1.26(+1.15%) |
Apr 01, 2016 | 109.03 | 111.20 | 109.03 | 110.18 | 8,078 | +1.25(+1.15%) |
Mar 31, 2016 | 109.37 | 109.60 | 108.92 | 108.92 | 2,683 | -0.49(-0.45%) |
Mar 30, 2016 | 109.46 | 109.74 | 109.10 | 109.42 | 5,007 | +0.05(+0.04%) |
Mar 29, 2016 | 109.00 | 109.63 | 109.00 | 109.37 | 8,981 | +0.14(+0.13%) |
Mar 28, 2016 | 109.84 | 110.11 | 108.04 | 109.23 | 5,532 | -0.54(-0.49%) |
Mar 24, 2016 | 108.68 | 109.77 | 109.77 | 109.77 | 6,889 | +1.41(+1.30%) |
Mar 23, 2016 | 108.32 | 108.37 | 108.32 | 108.36 | 2,098 | +0.05(+0.05%) |
Mar 22, 2016 | 107.71 | 108.82 | 107.71 | 108.31 | 5,026 | +0.04(+0.03%) |
Mar 21, 2016 | 108.70 | 108.70 | 107.75 | 108.27 | 3,582 | -1.34(-1.23%) |
Mar 18, 2016 | 108.82 | 110.19 | 107.45 | 109.62 | 17,985 | +1.45(+1.34%) |
Mar 17, 2016 | 107.20 | 108.16 | 107.20 | 108.16 | 969 | +0.40(+0.37%) |
Mar 16, 2016 | 108.91 | 108.91 | 107.76 | 107.76 | 1,714 | -1.56(-1.43%) |
Mar 15, 2016 | 109.33 | 109.33 | 109.33 | 109.33 | 669 | -0.95(-0.86%) |
Mar 14, 2016 | 111.56 | 111.56 | 107.93 | 110.28 | 861 | -0.38(-0.34%) |
Mar 11, 2016 | 111.57 | 111.57 | 110.65 | 110.65 | 1,675 | +4.19(+3.93%) |
Mar 10, 2016 | 106.46 | 106.46 | 106.46 | 106.46 | 618 | -0.09(-0.09%) |
Mar 09, 2016 | 106.55 | 106.55 | 106.55 | 106.55 | 482 | +0.07(+0.07%) |
Mar 08, 2016 | 106.86 | 107.48 | 106.36 | 106.48 | 3,221 | -0.62(-0.58%) |
Mar 07, 2016 | 106.76 | 107.10 | 106.45 | 107.10 | 2,479 | +0.92(+0.87%) |
Mar 04, 2016 | 106.69 | 106.69 | 106.18 | 106.18 | 866 | -0.10(-0.10%) |
Mar 03, 2016 | 107.91 | 108.35 | 106.11 | 106.28 | 2,843 | -1.04(-0.97%) |
Mar 02, 2016 | 108.80 | 108.80 | 107.32 | 107.32 | 1,025 | -1.41(-1.30%) |
Mar 01, 2016 | 108.73 | 108.73 | 108.73 | 108.73 | 738 | +1.33(+1.23%) |
Feb 29, 2016 | 108.24 | 108.25 | 107.41 | 107.41 | 1,284 | -0.49(-0.46%) |
Feb 26, 2016 | 107.90 | 107.90 | 107.90 | 107.90 | 769 | -0.92(-0.85%) |
Feb 25, 2016 | 108.44 | 110.15 | 107.91 | 108.82 | 4,409 | +0.91(+0.85%) |
Feb 24, 2016 | 107.92 | 107.92 | 107.91 | 107.91 | 983 | -1.59(-1.45%) |
Feb 23, 2016 | 110.24 | 110.27 | 106.99 | 109.50 | 2,485 | +1.81(+1.68%) |
Feb 22, 2016 | 112.30 | 112.30 | 107.69 | 107.69 | 2,730 | +0.92(+0.86%) |
Feb 19, 2016 | 107.14 | 107.25 | 106.14 | 106.77 | 3,360 | +0.23(+0.21%) |
Feb 18, 2016 | 106.31 | 109.44 | 106.12 | 106.54 | 6,749 | -2.19(-2.02%) |
Feb 17, 2016 | 109.74 | 109.74 | 107.26 | 108.73 | 1,819 | -0.50(-0.46%) |
Feb 16, 2016 | 109.00 | 109.23 | 109.00 | 109.23 | 925 | +1.33(+1.23%) |
Feb 12, 2016 | 106.99 | 107.91 | 107.91 | 107.91 | 3,171 | +1.83(+1.72%) |
Feb 11, 2016 | 108.32 | 108.32 | 105.94 | 106.08 | 4,761 | -5.40(-4.84%) |
Feb 10, 2016 | 106.95 | 111.47 | 106.33 | 111.47 | 2,393 | +1.74(+1.58%) |
Feb 09, 2016 | 109.74 | 109.75 | 109.74 | 109.74 | 1,701 | -0.05(-0.04%) |
Feb 08, 2016 | 109.31 | 112.35 | 109.31 | 109.78 | 1,460 | +0.03(+0.02%) |
Feb 05, 2016 | 111.95 | 111.95 | 109.75 | 109.75 | 3,242 | -2.27(-2.02%) |
Feb 04, 2016 | 112.02 | 112.02 | 112.02 | 112.02 | 1,107 | +2.27(+2.07%) |
Feb 03, 2016 | 113.06 | 113.06 | 109.30 | 109.75 | 3,137 | -1.31(-1.18%) |
Feb 02, 2016 | 113.87 | 113.87 | 111.06 | 111.06 | 1,491 | -1.08(-0.96%) |
Feb 01, 2016 | 113.03 | 113.03 | 109.67 | 112.14 | 1,207 | -0.35(-0.31%) |
Jan 29, 2016 | 112.03 | 112.49 | 110.66 | 112.49 | 9,019 | +0.63(+0.56%) |
Jan 28, 2016 | 113.29 | 113.29 | 109.79 | 111.86 | 8,482 | +0.68(+0.61%) |
Jan 27, 2016 | 111.27 | 113.81 | 108.64 | 111.18 | 10,202 | -4.66(-4.03%) |
Jan 26, 2016 | 114.36 | 116.79 | 114.26 | 115.84 | 4,639 | +0.63(+0.55%) |
Jan 25, 2016 | 114.13 | 115.21 | 112.98 | 115.21 | 7,434 | +1.39(+1.22%) |
Jan 22, 2016 | 114.50 | 114.50 | 112.51 | 113.82 | 6,854 | +1.53(+1.36%) |
Jan 21, 2016 | 114.31 | 116.13 | 111.14 | 112.30 | 9,957 | -2.82(-2.45%) |
Jan 20, 2016 | 112.52 | 115.41 | 112.48 | 115.11 | 12,575 | +2.45(+2.18%) |
Jan 19, 2016 | 110.66 | 116.10 | 109.75 | 112.66 | 6,191 | +4.66(+4.31%) |
Jan 15, 2016 | 110.04 | 108.01 | 108.01 | 108.01 | 5,576 | -1.69(-1.54%) |
Jan 14, 2016 | 110.67 | 110.67 | 109.56 | 109.70 | 1,256 | +0.48(+0.43%) |
Jan 13, 2016 | 110.73 | 110.73 | 109.22 | 109.22 | 2,161 | -1.58(-1.43%) |
Jan 12, 2016 | 110.61 | 111.57 | 109.92 | 110.81 | 2,673 | -0.80(-0.72%) |
Jan 11, 2016 | 112.16 | 112.19 | 111.50 | 111.61 | 1,790 | -0.57(-0.51%) |
Jan 08, 2016 | 111.13 | 112.48 | 110.65 | 112.18 | 10,325 | +2.26(+2.05%) |
Jan 07, 2016 | 112.70 | 112.70 | 109.63 | 109.92 | 11,944 | -1.95(-1.74%) |
Jan 06, 2016 | 110.65 | 111.29 | 108.88 | 111.87 | 6,880 | +2.68(+2.45%) |
Jan 05, 2016 | 110.10 | 110.10 | 109.18 | 109.19 | 1,422 | +1.82(+1.70%) |
Jan 04, 2016 | 109.71 | 110.65 | 107.37 | 107.37 | 5,411 | -1.64(-1.50%) |
Dec 31, 2015 | 108.75 | 109.01 | 109.01 | 109.01 | 26,156 | -1.20(-1.09%) |
Dec 30, 2015 | 105.46 | 113.37 | 105.46 | 110.21 | 6,762 | +4.88(+4.63%) |
Dec 29, 2015 | 111.01 | 111.01 | 104.68 | 105.33 | 6,822 | -5.23(-4.73%) |
Dec 28, 2015 | 112.22 | 113.77 | 109.98 | 110.56 | 5,455 | -3.85(-3.36%) |
Dec 24, 2015 | 117.13 | 114.41 | 114.41 | 114.41 | 8,022 | -3.77(-3.19%) |
Dec 23, 2015 | 118.18 | 118.18 | 118.18 | 118.18 | 304 | +1.24(+1.06%) |
Dec 22, 2015 | 116.95 | 116.95 | 116.95 | 116.94 | 1,669 | -0.86(-0.73%) |
Dec 21, 2015 | 117.80 | 117.80 | 117.80 | 117.80 | 701 | -2.32(-1.93%) |
Dec 18, 2015 | 118.59 | 122.38 | 118.59 | 120.12 | 14,715 | +0.92(+0.77%) |
Dec 17, 2015 | 119.83 | 120.11 | 119.16 | 119.20 | 3,631 | +0.22(+0.18%) |
Dec 16, 2015 | 117.75 | 118.98 | 117.39 | 118.98 | 1,091 | +0.69(+0.59%) |
Dec 15, 2015 | 117.47 | 118.29 | 117.47 | 118.29 | 1,182 | +0.20(+0.17%) |
Dec 14, 2015 | 118.09 | 118.09 | 118.09 | 118.09 | 639 | +2.31(+2.00%) |
Dec 11, 2015 | 116.31 | 118.14 | 115.78 | 115.78 | 1,978 | -0.96(-0.83%) |
Dec 10, 2015 | 117.83 | 117.83 | 116.74 | 116.74 | 1,787 | -1.65(-1.39%) |
Dec 09, 2015 | 118.39 | 118.39 | 118.39 | 118.39 | 879 | +0.01(+0.01%) |
Dec 08, 2015 | 118.29 | 119.65 | 117.83 | 118.38 | 1,141 | -0.33(-0.28%) |
Dec 07, 2015 | 114.69 | 118.71 | 114.65 | 118.71 | 3,321 | +0.27(+0.23%) |
Dec 04, 2015 | 118.88 | 118.88 | 118.43 | 118.43 | 1,344 | +1.06(+0.90%) |
Dec 03, 2015 | 116.47 | 118.29 | 116.47 | 117.38 | 1,691 | +0.93(+0.80%) |
Dec 02, 2015 | 116.47 | 116.47 | 116.45 | 116.45 | 902 | -1.78(-1.51%) |
Dec 01, 2015 | 118.74 | 119.53 | 117.84 | 118.23 | 5,211 | -0.23(-0.19%) |
Nov 30, 2015 | 119.90 | 121.65 | 118.46 | 118.46 | 3,019 | -1.41(-1.18%) |
Nov 27, 2015 | 121.47 | 121.92 | 119.83 | 119.87 | 12,828 | -0.53(-0.44%) |
Nov 25, 2015 | 117.38 | 120.40 | 120.40 | 120.40 | 1,428 | +1.26(+1.05%) |
Nov 24, 2015 | 116.24 | 119.14 | 116.24 | 119.14 | 737 | +1.01(+0.85%) |
Nov 23, 2015 | 120.36 | 120.55 | 112.40 | 118.13 | 7,554 | -3.72(-3.05%) |
Nov 20, 2015 | 121.42 | 121.85 | 120.53 | 121.85 | 2,250 | +0.94(+0.77%) |
Nov 19, 2015 | 120.83 | 121.20 | 119.92 | 120.92 | 1,763 | +0.08(+0.07%) |
Nov 18, 2015 | 121.47 | 121.47 | 120.20 | 120.83 | 1,852 | +0.66(+0.55%) |
Nov 17, 2015 | 120.65 | 122.74 | 120.17 | 120.17 | 1,367 | +0.21(+0.18%) |
Nov 16, 2015 | 118.68 | 119.96 | 118.68 | 119.96 | 985 | +1.31(+1.10%) |
Nov 13, 2015 | 120.08 | 121.02 | 118.24 | 118.65 | 2,132 | -1.45(-1.20%) |
Nov 12, 2015 | 121.76 | 121.76 | 118.29 | 120.10 | 2,173 | -0.94(-0.78%) |
Nov 11, 2015 | 122.29 | 122.38 | 120.12 | 121.04 | 5,147 | -0.89(-0.73%) |
Nov 10, 2015 | 119.20 | 121.93 | 119.20 | 121.93 | 1,630 | +0.75(+0.62%) |
Nov 09, 2015 | 122.84 | 122.86 | 121.02 | 121.18 | 5,178 | +1.09(+0.91%) |
Nov 06, 2015 | 120.09 | 120.09 | 118.31 | 120.09 | 1,557 | +1.85(+1.56%) |
Nov 05, 2015 | 117.38 | 119.15 | 117.37 | 118.24 | 1,895 | -0.05(-0.04%) |
Nov 04, 2015 | 118.37 | 119.44 | 118.29 | 118.29 | 2,606 | -0.90(-0.76%) |
Nov 03, 2015 | 118.29 | 120.54 | 118.29 | 119.19 | 5,320 | +1.63(+1.39%) |
Nov 02, 2015 | 116.00 | 117.56 | 115.39 | 117.56 | 2,880 | +1.63(+1.41%) |
Oct 30, 2015 | 113.74 | 115.93 | 113.74 | 115.93 | 5,107 | +1.47(+1.29%) |
Oct 29, 2015 | 116.46 | 116.46 | 111.92 | 114.46 | 1,207 | -1.40(-1.21%) |
Oct 28, 2015 | 115.56 | 115.86 | 115.56 | 115.86 | 1,685 | +1.82(+1.60%) |
Oct 27, 2015 | 113.74 | 116.26 | 113.74 | 114.04 | 1,935 | -3.33(-2.84%) |
Oct 26, 2015 | 116.06 | 117.37 | 113.28 | 117.37 | 1,556 | +1.58(+1.37%) |
Oct 23, 2015 | 117.38 | 117.38 | 115.70 | 115.78 | 1,752 | +0.85(+0.74%) |
Oct 22, 2015 | 114.94 | 114.94 | 114.94 | 114.94 | 386 | +2.04(+1.81%) |
Oct 21, 2015 | 112.37 | 112.90 | 112.37 | 112.90 | 1,768 | +0.85(+0.75%) |
Oct 20, 2015 | 111.46 | 112.05 | 111.46 | 112.05 | 2,789 | +1.05(+0.94%) |
Oct 19, 2015 | 112.83 | 112.83 | 108.29 | 111.01 | 4,910 | -2.41(-2.13%) |
Oct 16, 2015 | 110.99 | 117.36 | 108.24 | 113.42 | 6,467 | +2.30(+2.07%) |
Oct 15, 2015 | 104.55 | 111.12 | 104.55 | 111.12 | 12,868 | +7.76(+7.51%) |
Oct 14, 2015 | 103.36 | 103.36 | 103.36 | 103.36 | 464 | -1.29(-1.23%) |
Oct 13, 2015 | 104.32 | 104.65 | 104.32 | 104.65 | 1,004 | -1.36(-1.28%) |
Oct 12, 2015 | 102.64 | 106.00 | 102.64 | 106.00 | 1,001 | +0.33(+0.31%) |
Oct 09, 2015 | 105.68 | 105.68 | 105.68 | 105.68 | 480 | -0.29(-0.27%) |
Oct 08, 2015 | 103.73 | 105.97 | 103.73 | 105.97 | 1,470 | +2.06(+1.98%) |
Oct 07, 2015 | 103.37 | 104.03 | 102.31 | 103.91 | 2,137 | +0.88(+0.86%) |
Oct 06, 2015 | 104.36 | 104.36 | 101.99 | 103.03 | 2,370 | -1.56(-1.49%) |
Oct 05, 2015 | 105.72 | 105.72 | 104.59 | 104.59 | 2,736 | -0.68(-0.65%) |
Oct 02, 2015 | 104.42 | 106.13 | 104.42 | 105.27 | 2,274 | -1.19(-1.12%) |
Oct 01, 2015 | 105.27 | 106.90 | 105.27 | 106.46 | 1,776 | +1.16(+1.10%) |
Sep 30, 2015 | 105.22 | 106.18 | 104.58 | 105.30 | 25,675 | -0.25(-0.23%) |
Sep 29, 2015 | 106.63 | 107.99 | 104.03 | 105.54 | 9,948 | -1.44(-1.35%) |
Sep 28, 2015 | 105.70 | 108.20 | 100.64 | 106.98 | 8,571 | +0.81(+0.76%) |
Sep 25, 2015 | 107.06 | 108.45 | 104.83 | 106.18 | 5,928 | +0.72(+0.68%) |
Sep 24, 2015 | 102.09 | 110.82 | 102.09 | 105.46 | 11,186 | +3.27(+3.20%) |
Sep 23, 2015 | 103.61 | 103.66 | 102.19 | 102.19 | 1,136 | +0.08(+0.08%) |
Sep 22, 2015 | 101.64 | 103.80 | 101.64 | 102.11 | 3,117 | -0.50(-0.49%) |
Sep 21, 2015 | 104.36 | 104.36 | 102.61 | 102.61 | 1,525 | +0.34(+0.33%) |
Sep 18, 2015 | 101.64 | 104.35 | 101.05 | 102.28 | 6,889 | -0.26(-0.26%) |
Sep 17, 2015 | 103.00 | 103.00 | 101.99 | 102.54 | 1,768 | -0.57(-0.55%) |
Sep 16, 2015 | 104.04 | 104.04 | 103.11 | 103.11 | 1,797 | -0.05(-0.05%) |
Sep 15, 2015 | 102.37 | 103.64 | 102.37 | 103.16 | 5,254 | +1.39(+1.36%) |
Sep 14, 2015 | 101.78 | 101.78 | 101.78 | 101.78 | 949 | -0.75(-0.73%) |
Sep 11, 2015 | 103.40 | 103.44 | 101.64 | 102.53 | 1,893 | +0.80(+0.79%) |
Sep 09, 2015 | 101.73 | 101.73 | 101.73 | 101.73 | 287 | -0.46(-0.45%) |
Sep 08, 2015 | 100.03 | 103.45 | 99.04 | 102.19 | 8,943 | +0.03(+0.03%) |
Sep 04, 2015 | 102.74 | 102.17 | 102.17 | 102.17 | 5,399 | -1.16(-1.12%) |
Sep 03, 2015 | 104.64 | 105.27 | 103.15 | 103.33 | 1,035 | -0.85(-0.82%) |
Sep 02, 2015 | 105.97 | 110.70 | 102.56 | 104.18 | 18,591 | -1.08(-1.03%) |
Sep 01, 2015 | 104.86 | 106.62 | 104.54 | 105.26 | 5,144 | -0.90(-0.85%) |
Aug 31, 2015 | 105.50 | 106.16 | 105.50 | 106.16 | 4,070 | +0.97(+0.92%) |
Aug 28, 2015 | 106.37 | 106.37 | 105.19 | 105.19 | 1,561 | -1.86(-1.74%) |
Aug 27, 2015 | 106.49 | 109.80 | 105.54 | 107.05 | 12,728 | +1.00(+0.94%) |
Aug 26, 2015 | 104.99 | 106.58 | 103.64 | 106.05 | 5,785 | +1.97(+1.89%) |
Aug 25, 2015 | 104.77 | 105.50 | 103.04 | 104.08 | 5,371 | +0.99(+0.96%) |
Aug 24, 2015 | 104.61 | 107.62 | 103.04 | 103.09 | 7,030 | -4.09(-3.82%) |
Aug 21, 2015 | 106.89 | 109.53 | 106.89 | 107.18 | 15,178 | -0.72(-0.66%) |
Aug 20, 2015 | 107.40 | 109.42 | 107.40 | 107.90 | 31,413 | +1.53(+1.44%) |
Aug 19, 2015 | 106.58 | 109.26 | 104.84 | 106.37 | 21,120 | -0.23(-0.21%) |
Aug 18, 2015 | 106.77 | 109.53 | 104.41 | 106.59 | 3,288 | -1.58(-1.46%) |
Aug 17, 2015 | 108.45 | 108.63 | 106.08 | 108.17 | 2,588 | -0.55(-0.50%) |
Aug 14, 2015 | 106.31 | 110.67 | 106.31 | 108.72 | 1,354 | +2.58(+2.43%) |
Aug 13, 2015 | 105.72 | 108.89 | 105.72 | 106.14 | 2,164 | -0.05(-0.05%) |
Aug 12, 2015 | 105.54 | 106.93 | 104.39 | 106.19 | 11,216 | +0.11(+0.10%) |
Aug 11, 2015 | 107.39 | 107.39 | 104.02 | 106.09 | 17,573 | -1.70(-1.57%) |
Aug 10, 2015 | 109.11 | 109.11 | 107.08 | 107.78 | 9,655 | -1.16(-1.07%) |
Aug 07, 2015 | 105.23 | 110.83 | 104.92 | 108.94 | 30,470 | +3.48(+3.30%) |
Aug 06, 2015 | 105.59 | 106.97 | 103.46 | 105.47 | 20,025 | -0.46(-0.44%) |
Aug 05, 2015 | 104.49 | 106.17 | 104.49 | 105.93 | 6,362 | +1.54(+1.48%) |
Aug 04, 2015 | 105.60 | 105.60 | 103.93 | 104.39 | 3,027 | -0.98(-0.93%) |
Aug 03, 2015 | 110.89 | 111.39 | 103.89 | 105.37 | 4,795 | -4.45(-4.05%) |
Jul 31, 2015 | 108.45 | 110.52 | 108.45 | 109.82 | 8,564 | +0.88(+0.81%) |
Jul 30, 2015 | 108.90 | 112.75 | 108.90 | 108.94 | 2,234 | -1.55(-1.40%) |
Jul 29, 2015 | 102.60 | 114.48 | 102.60 | 110.49 | 18,618 | +1.95(+1.80%) |
Jul 28, 2015 | 104.68 | 112.51 | 102.80 | 108.54 | 11,682 | +4.49(+4.32%) |
Jul 27, 2015 | 104.66 | 104.81 | 103.45 | 104.04 | 20,133 | -2.80(-2.62%) |
Jul 24, 2015 | 104.63 | 106.84 | 102.47 | 106.84 | 26,078 | +1.03(+0.97%) |
Jul 23, 2015 | 102.64 | 107.39 | 102.28 | 105.81 | 37,150 | +3.36(+3.28%) |
Jul 22, 2015 | 103.44 | 103.44 | 101.10 | 102.46 | 23,421 | -0.39(-0.38%) |
Jul 21, 2015 | 101.14 | 105.52 | 101.05 | 102.85 | 23,840 | +0.54(+0.53%) |
Jul 20, 2015 | 103.44 | 103.44 | 99.89 | 102.30 | 6,312 | -3.31(-3.14%) |
Jul 17, 2015 | 101.87 | 106.09 | 98.72 | 105.61 | 3,757 | +3.01(+2.94%) |
Jul 16, 2015 | 95.29 | 104.37 | 95.29 | 102.60 | 5,906 | +2.69(+2.69%) |
Jul 15, 2015 | 102.53 | 103.22 | 99.91 | 99.92 | 4,295 | -1.55(-1.53%) |
Jul 14, 2015 | 100.73 | 102.08 | 99.92 | 101.47 | 3,984 | +0.89(+0.88%) |
Jul 13, 2015 | 100.73 | 100.73 | 95.29 | 100.58 | 3,540 | -0.15(-0.15%) |
Jul 10, 2015 | 100.73 | 101.88 | 94.61 | 100.73 | 4,402 | +0.20(+0.20%) |
Jul 09, 2015 | 100.83 | 100.83 | 99.37 | 100.53 | 8,174 | -1.11(-1.09%) |
Jul 08, 2015 | 100.41 | 103.73 | 100.41 | 101.64 | 7,187 | +0.25(+0.25%) |
Jul 07, 2015 | 99.39 | 102.42 | 99.39 | 101.39 | 8,386 | +0.00(+0.00%) |
Jul 06, 2015 | 102.25 | 102.25 | 99.29 | 101.39 | 4,455 | -0.60(-0.59%) |
Jul 02, 2015 | 104.55 | 101.98 | 101.98 | 101.98 | 3,424 | -1.26(-1.22%) |
Jul 01, 2015 | 103.77 | 103.77 | 101.32 | 103.24 | 3,257 | -0.96(-0.92%) |
Jun 30, 2015 | 102.72 | 104.20 | 100.99 | 104.20 | 5,134 | +1.48(+1.44%) |
Jun 29, 2015 | 100.18 | 103.04 | 99.81 | 102.72 | 9,254 | +3.04(+3.05%) |
Jun 26, 2015 | 97.10 | 101.21 | 92.00 | 99.68 | 167,445 | +0.61(+0.61%) |
Jun 25, 2015 | 95.38 | 99.12 | 93.24 | 99.08 | 6,665 | +3.10(+3.24%) |
Jun 24, 2015 | 97.12 | 99.58 | 95.05 | 95.97 | 6,644 | +0.92(+0.97%) |
Jun 23, 2015 | 94.77 | 95.05 | 91.72 | 95.05 | 11,065 | +1.19(+1.27%) |
Jun 22, 2015 | 94.63 | 96.86 | 93.85 | 93.85 | 4,456 | -2.32(-2.41%) |
Jun 19, 2015 | 96.86 | 96.86 | 94.33 | 96.17 | 6,259 | +0.49(+0.51%) |
Jun 18, 2015 | 97.51 | 98.10 | 95.68 | 95.68 | 2,274 | -0.59(-0.61%) |
Jun 17, 2015 | 96.93 | 96.93 | 96.17 | 96.27 | 3,328 | -2.56(-2.59%) |
Jun 16, 2015 | 99.50 | 101.24 | 97.58 | 98.83 | 3,175 | +0.35(+0.36%) |
Jun 15, 2015 | 99.09 | 100.25 | 98.40 | 98.48 | 3,045 | -1.77(-1.77%) |
Jun 12, 2015 | 99.44 | 101.39 | 98.22 | 100.25 | 3,196 | +2.26(+2.31%) |
Jun 11, 2015 | 97.84 | 97.99 | 97.84 | 97.99 | 1,278 | -2.20(-2.20%) |
Jun 10, 2015 | 99.45 | 101.39 | 96.28 | 100.19 | 7,114 | +1.39(+1.40%) |
Jun 09, 2015 | 101.39 | 102.06 | 98.50 | 98.81 | 5,628 | -2.10(-2.08%) |
Jun 08, 2015 | 100.25 | 102.08 | 99.75 | 100.91 | 3,192 | -0.48(-0.47%) |
Jun 05, 2015 | 100.25 | 102.16 | 100.25 | 101.39 | 2,988 | +0.27(+0.27%) |
Jun 04, 2015 | 101.39 | 101.39 | 100.03 | 101.11 | 1,780 | +0.75(+0.75%) |
Jun 03, 2015 | 102.29 | 102.29 | 100.36 | 100.36 | 5,755 | -1.93(-1.88%) |
Jun 02, 2015 | 102.74 | 102.74 | 101.06 | 102.29 | 4,341 | -0.33(-0.32%) |
Jun 01, 2015 | 102.29 | 103.20 | 101.40 | 102.62 | 9,351 | +1.23(+1.22%) |
May 29, 2015 | 102.96 | 103.20 | 101.15 | 101.39 | 4,709 | -1.22(-1.19%) |
May 28, 2015 | 102.02 | 103.15 | 100.99 | 102.61 | 13,699 | -0.58(-0.56%) |
May 27, 2015 | 102.61 | 103.56 | 102.40 | 103.19 | 21,637 | +0.90(+0.88%) |
May 26, 2015 | 101.84 | 103.00 | 100.87 | 102.29 | 15,329 | -1.26(-1.21%) |
May 22, 2015 | 103.60 | 103.55 | 103.55 | 103.55 | 1,988 | -0.05(-0.05%) |
May 21, 2015 | 103.49 | 104.32 | 102.74 | 103.60 | 2,429 | -1.24(-1.18%) |
May 20, 2015 | 103.82 | 104.84 | 103.46 | 104.84 | 8,317 | -0.07(-0.07%) |
May 19, 2015 | 104.27 | 105.00 | 102.64 | 104.92 | 6,143 | +0.57(+0.55%) |
May 18, 2015 | 104.78 | 104.78 | 101.84 | 104.35 | 5,580 | +0.18(+0.17%) |
May 15, 2015 | 104.28 | 104.83 | 103.24 | 104.16 | 18,320 | -0.71(-0.67%) |
May 14, 2015 | 101.97 | 104.87 | 101.97 | 104.87 | 19,433 | +0.80(+0.77%) |
May 13, 2015 | 103.45 | 105.76 | 102.02 | 104.07 | 15,525 | +1.68(+1.64%) |
May 12, 2015 | 100.30 | 102.39 | 98.22 | 102.39 | 8,825 | +1.86(+1.85%) |
May 11, 2015 | 99.58 | 102.29 | 99.10 | 100.53 | 5,772 | +0.73(+0.73%) |
May 08, 2015 | 104.10 | 104.10 | 97.46 | 99.80 | 1,356 | -2.97(-2.89%) |
May 07, 2015 | 103.16 | 103.16 | 97.33 | 102.77 | 1,623 | +1.01(+1.00%) |
May 06, 2015 | 100.36 | 103.96 | 99.72 | 101.76 | 1,253 | +0.47(+0.47%) |
May 05, 2015 | 101.29 | 101.29 | 101.29 | 101.29 | 1,078 | -0.10(-0.10%) |
May 04, 2015 | 97.26 | 101.39 | 97.26 | 101.39 | 1,412 | +4.13(+4.24%) |