Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 67.77 | 69.22 | 65.05 | 67.62 | 462,687 | -0.38(-0.56%) |
Apr 28, 2016 | 69.33 | 70.72 | 67.56 | 68.00 | 372,587 | -1.58(-2.27%) |
Apr 27, 2016 | 71.02 | 71.02 | 67.65 | 69.58 | 426,006 | -1.30(-1.83%) |
Apr 26, 2016 | 72.57 | 72.62 | 70.45 | 70.88 | 404,946 | -2.31(-3.16%) |
Apr 25, 2016 | 76.31 | 76.97 | 72.97 | 73.19 | 427,997 | -2.83(-3.72%) |
Apr 22, 2016 | 75.73 | 76.41 | 72.44 | 76.02 | 454,567 | +0.61(+0.81%) |
Apr 21, 2016 | 71.52 | 75.48 | 70.06 | 75.41 | 528,503 | +4.90(+6.95%) |
Apr 20, 2016 | 70.39 | 71.42 | 68.71 | 70.51 | 386,368 | +0.65(+0.93%) |
Apr 19, 2016 | 73.45 | 73.73 | 69.59 | 69.86 | 598,248 | -3.84(-5.21%) |
Apr 18, 2016 | 70.36 | 73.83 | 69.44 | 73.70 | 440,420 | +2.85(+4.02%) |
Apr 15, 2016 | 70.74 | 71.50 | 68.80 | 70.85 | 281,803 | -0.09(-0.13%) |
Apr 14, 2016 | 71.65 | 71.91 | 68.40 | 70.94 | 367,835 | -0.40(-0.56%) |
Apr 13, 2016 | 69.48 | 71.72 | 67.95 | 71.34 | 344,663 | +2.09(+3.02%) |
Apr 12, 2016 | 66.80 | 69.59 | 65.08 | 69.25 | 462,477 | +2.27(+3.39%) |
Apr 11, 2016 | 71.07 | 71.07 | 66.80 | 66.98 | 456,845 | -3.67(-5.19%) |
Apr 08, 2016 | 71.58 | 72.00 | 66.75 | 70.65 | 597,164 | +0.51(+0.73%) |
Apr 07, 2016 | 72.62 | 78.13 | 69.74 | 70.14 | 616,896 | -3.37(-4.58%) |
Apr 06, 2016 | 67.80 | 74.96 | 67.46 | 73.51 | 667,891 | +5.89(+8.71%) |
Apr 05, 2016 | 66.96 | 70.78 | 66.40 | 67.62 | 549,607 | +0.00(+0.00%) |
Apr 04, 2016 | 66.93 | 70.48 | 66.14 | 67.62 | 759,636 | +1.16(+1.75%) |
Apr 01, 2016 | 63.15 | 66.96 | 62.28 | 66.46 | 519,412 | +3.15(+4.98%) |
Mar 31, 2016 | 57.80 | 64.36 | 57.06 | 63.31 | 617,706 | +6.01(+10.49%) |
Mar 30, 2016 | 59.89 | 62.20 | 57.17 | 57.30 | 796,196 | -1.83(-3.09%) |
Mar 29, 2016 | 56.82 | 59.36 | 54.30 | 59.13 | 573,915 | +2.32(+4.08%) |
Mar 28, 2016 | 59.60 | 60.72 | 56.64 | 56.81 | 480,059 | -2.21(-3.74%) |
Mar 24, 2016 | 58.40 | 59.02 | 59.02 | 59.02 | 557,500 | +0.22(+0.37%) |
Mar 23, 2016 | 62.09 | 63.72 | 58.49 | 58.80 | 1,023,133 | -3.62(-5.80%) |
Mar 22, 2016 | 57.27 | 63.88 | 57.27 | 62.42 | 941,986 | +4.73(+8.20%) |
Mar 21, 2016 | 55.79 | 58.61 | 55.43 | 57.69 | 928,210 | +1.37(+2.43%) |
Mar 18, 2016 | 54.63 | 57.62 | 51.02 | 56.32 | 1,242,478 | +2.04(+3.76%) |
Mar 17, 2016 | 53.44 | 54.78 | 50.22 | 54.28 | 679,749 | +0.85(+1.59%) |
Mar 16, 2016 | 54.22 | 55.68 | 52.10 | 53.43 | 562,031 | -1.30(-2.38%) |
Mar 15, 2016 | 57.77 | 58.17 | 53.59 | 54.73 | 529,434 | -3.97(-6.76%) |
Mar 14, 2016 | 59.93 | 61.90 | 58.03 | 58.70 | 647,937 | -1.30(-2.17%) |
Mar 11, 2016 | 56.01 | 60.60 | 55.00 | 60.00 | 842,161 | +5.05(+9.19%) |
Mar 10, 2016 | 59.09 | 61.03 | 53.25 | 54.95 | 965,694 | -3.66(-6.24%) |
Mar 09, 2016 | 62.35 | 62.93 | 57.99 | 58.61 | 931,271 | -3.29(-5.32%) |
Mar 08, 2016 | 66.50 | 67.00 | 61.52 | 61.90 | 812,400 | -3.92(-5.96%) |
Mar 07, 2016 | 62.24 | 66.38 | 60.53 | 65.82 | 650,416 | +3.08(+4.91%) |
Mar 04, 2016 | 64.17 | 64.66 | 62.00 | 62.74 | 660,919 | -0.64(-1.01%) |
Mar 03, 2016 | 67.70 | 68.65 | 62.60 | 63.38 | 618,718 | -4.40(-6.49%) |
Mar 02, 2016 | 64.00 | 70.00 | 63.52 | 67.78 | 980,970 | +3.08(+4.76%) |
Mar 01, 2016 | 61.63 | 64.85 | 59.46 | 64.70 | 814,697 | +3.71(+6.08%) |
Feb 29, 2016 | 62.56 | 64.77 | 60.04 | 60.99 | 866,729 | -1.31(-2.10%) |
Feb 26, 2016 | 60.52 | 63.87 | 59.11 | 62.30 | 589,735 | +1.45(+2.38%) |
Feb 25, 2016 | 62.70 | 64.97 | 60.03 | 60.85 | 639,083 | -1.89(-3.01%) |
Feb 24, 2016 | 60.02 | 62.99 | 58.24 | 62.74 | 496,225 | +1.91(+3.14%) |
Feb 23, 2016 | 62.74 | 64.19 | 60.65 | 60.83 | 745,927 | -2.89(-4.54%) |
Feb 22, 2016 | 64.11 | 65.95 | 62.39 | 63.72 | 673,495 | +0.45(+0.71%) |
Feb 19, 2016 | 60.47 | 64.84 | 59.09 | 63.27 | 486,429 | +2.75(+4.54%) |
Feb 18, 2016 | 61.86 | 63.67 | 59.06 | 60.52 | 779,146 | -0.98(-1.59%) |
Feb 17, 2016 | 59.08 | 63.46 | 57.50 | 61.50 | 726,545 | +3.61(+6.24%) |
Feb 16, 2016 | 55.80 | 58.90 | 55.09 | 57.89 | 676,411 | +3.12(+5.70%) |
Feb 12, 2016 | 54.33 | 54.77 | 54.77 | 54.77 | 735,800 | +1.33(+2.49%) |
Feb 11, 2016 | 51.48 | 54.44 | 50.01 | 53.44 | 515,394 | +0.20(+0.38%) |
Feb 10, 2016 | 52.19 | 56.98 | 50.36 | 53.24 | 1,073,799 | +1.60(+3.10%) |
Feb 09, 2016 | 49.70 | 54.63 | 49.00 | 51.64 | 1,219,296 | +0.92(+1.81%) |
Feb 08, 2016 | 52.28 | 52.92 | 49.23 | 50.72 | 884,604 | -3.13(-5.81%) |
Feb 05, 2016 | 54.15 | 56.16 | 53.11 | 53.85 | 674,878 | -0.41(-0.76%) |
Feb 04, 2016 | 57.89 | 59.34 | 52.02 | 54.26 | 1,258,745 | -4.20(-7.18%) |
Feb 03, 2016 | 60.96 | 61.11 | 51.52 | 58.46 | 1,167,450 | -2.32(-3.82%) |
Feb 02, 2016 | 60.81 | 63.25 | 59.42 | 60.78 | 1,124,346 | -1.23(-1.98%) |
Feb 01, 2016 | 56.57 | 62.33 | 54.85 | 62.01 | 957,451 | +5.86(+10.44%) |
Jan 29, 2016 | 60.82 | 63.78 | 54.00 | 56.15 | 1,552,403 | -4.92(-8.06%) |
Jan 28, 2016 | 65.88 | 66.71 | 58.47 | 61.07 | 994,379 | -3.76(-5.80%) |
Jan 27, 2016 | 73.65 | 75.21 | 64.17 | 64.83 | 1,200,691 | -8.84(-12.00%) |
Jan 26, 2016 | 77.36 | 78.41 | 70.00 | 73.67 | 592,789 | -3.22(-4.19%) |
Jan 25, 2016 | 75.18 | 80.38 | 74.69 | 76.89 | 604,162 | +1.50(+1.99%) |
Jan 22, 2016 | 76.86 | 77.90 | 73.37 | 75.39 | 477,589 | +0.68(+0.91%) |
Jan 21, 2016 | 78.96 | 82.94 | 73.53 | 74.71 | 566,671 | -3.25(-4.17%) |
Jan 20, 2016 | 70.05 | 78.57 | 66.21 | 77.96 | 771,423 | +6.44(+9.00%) |
Jan 19, 2016 | 81.16 | 82.62 | 69.26 | 71.52 | 667,360 | -8.11(-10.18%) |
Jan 15, 2016 | 78.13 | 79.63 | 79.63 | 79.63 | 697,300 | -2.67(-3.24%) |
Jan 14, 2016 | 78.17 | 82.39 | 70.49 | 82.30 | 666,800 | +5.48(+7.13%) |
Jan 13, 2016 | 87.32 | 88.85 | 75.55 | 76.82 | 901,814 | -9.69(-11.20%) |
Jan 12, 2016 | 82.85 | 92.16 | 79.47 | 86.51 | 955,778 | +6.36(+7.94%) |
Jan 11, 2016 | 87.16 | 87.64 | 76.88 | 80.15 | 719,024 | -6.29(-7.28%) |
Jan 08, 2016 | 93.14 | 94.40 | 86.20 | 86.44 | 499,905 | -6.59(-7.08%) |
Jan 07, 2016 | 90.97 | 94.14 | 89.16 | 93.03 | 665,091 | -1.00(-1.06%) |
Jan 06, 2016 | 95.69 | 96.27 | 91.78 | 94.03 | 420,631 | -4.90(-4.95%) |
Jan 05, 2016 | 102.00 | 102.75 | 97.03 | 98.93 | 350,492 | -2.93(-2.88%) |
Jan 04, 2016 | 108.80 | 110.06 | 101.54 | 101.86 | 544,507 | -10.32(-9.20%) |
Dec 31, 2015 | 112.64 | 112.18 | 112.18 | 112.18 | 317,200 | -0.85(-0.75%) |
Dec 30, 2015 | 116.35 | 117.12 | 112.72 | 113.03 | 276,673 | -3.17(-2.73%) |
Dec 29, 2015 | 114.45 | 116.48 | 113.48 | 116.20 | 288,450 | +2.94(+2.60%) |
Dec 28, 2015 | 112.66 | 114.61 | 109.80 | 113.26 | 200,035 | -0.58(-0.51%) |
Dec 24, 2015 | 114.33 | 113.84 | 113.84 | 113.84 | 138,500 | -0.47(-0.41%) |
Dec 23, 2015 | 114.01 | 116.56 | 112.37 | 114.31 | 220,625 | +1.21(+1.07%) |
Dec 22, 2015 | 115.79 | 115.88 | 110.02 | 113.10 | 258,409 | -0.06(-0.05%) |
Dec 21, 2015 | 110.97 | 116.37 | 110.00 | 113.16 | 398,697 | +3.29(+2.99%) |
Dec 18, 2015 | 109.72 | 112.09 | 108.45 | 109.87 | 1,025,863 | -0.50(-0.45%) |
Dec 17, 2015 | 112.00 | 113.15 | 107.99 | 110.37 | 281,710 | -1.06(-0.95%) |
Dec 16, 2015 | 106.61 | 111.68 | 106.61 | 111.43 | 365,064 | +6.03(+5.72%) |
Dec 15, 2015 | 102.91 | 106.29 | 102.07 | 105.40 | 282,773 | +3.49(+3.42%) |
Dec 14, 2015 | 98.60 | 102.66 | 97.58 | 101.91 | 248,766 | +3.73(+3.80%) |
Dec 11, 2015 | 98.06 | 101.43 | 96.52 | 98.18 | 335,723 | -2.61(-2.59%) |
Dec 10, 2015 | 102.25 | 103.00 | 96.32 | 100.79 | 529,612 | -1.90(-1.85%) |
Dec 09, 2015 | 103.68 | 104.22 | 101.11 | 102.69 | 518,198 | -1.65(-1.58%) |
Dec 08, 2015 | 96.22 | 104.65 | 94.38 | 104.34 | 486,638 | +6.47(+6.61%) |
Dec 07, 2015 | 100.22 | 101.70 | 96.06 | 97.87 | 573,776 | -2.41(-2.40%) |
Dec 04, 2015 | 94.89 | 100.84 | 92.73 | 100.28 | 687,681 | +4.39(+4.58%) |
Dec 03, 2015 | 98.90 | 101.50 | 95.37 | 95.89 | 573,176 | -2.56(-2.60%) |
Dec 02, 2015 | 102.00 | 102.00 | 96.83 | 98.45 | 471,865 | -3.90(-3.81%) |
Dec 01, 2015 | 101.02 | 103.88 | 98.40 | 102.35 | 332,064 | +4.03(+4.10%) |
Nov 30, 2015 | 100.91 | 100.91 | 95.77 | 98.32 | 231,238 | -2.50(-2.48%) |
Nov 27, 2015 | 95.84 | 101.65 | 95.50 | 100.82 | 135,218 | +5.89(+6.20%) |
Nov 25, 2015 | 93.85 | 94.93 | 94.93 | 94.93 | 312,500 | +0.47(+0.50%) |
Nov 24, 2015 | 97.75 | 98.17 | 91.88 | 94.46 | 418,244 | -4.29(-4.34%) |
Nov 23, 2015 | 93.62 | 101.46 | 93.25 | 98.75 | 323,048 | +4.83(+5.14%) |
Nov 20, 2015 | 98.40 | 98.99 | 93.57 | 93.92 | 471,912 | -3.79(-3.88%) |
Nov 19, 2015 | 103.26 | 105.19 | 96.26 | 97.71 | 245,738 | -6.05(-5.83%) |
Nov 18, 2015 | 99.90 | 104.96 | 98.55 | 103.76 | 259,762 | +3.82(+3.82%) |
Nov 17, 2015 | 97.08 | 103.76 | 95.52 | 99.94 | 359,197 | +3.55(+3.68%) |
Nov 16, 2015 | 95.50 | 97.89 | 94.01 | 96.39 | 217,176 | +0.69(+0.72%) |
Nov 13, 2015 | 94.36 | 98.42 | 93.47 | 95.70 | 276,356 | +0.99(+1.05%) |
Nov 12, 2015 | 95.58 | 99.54 | 93.02 | 94.71 | 328,347 | -1.63(-1.69%) |
Nov 11, 2015 | 97.51 | 102.54 | 96.02 | 96.34 | 226,570 | -1.09(-1.12%) |
Nov 10, 2015 | 100.91 | 100.91 | 92.03 | 97.43 | 602,223 | -4.90(-4.79%) |
Nov 09, 2015 | 103.33 | 105.91 | 101.87 | 102.33 | 420,110 | -1.41(-1.36%) |
Nov 06, 2015 | 102.50 | 105.88 | 99.12 | 103.74 | 415,788 | +0.70(+0.68%) |
Nov 05, 2015 | 108.82 | 109.56 | 100.68 | 103.04 | 552,253 | -5.53(-5.09%) |
Nov 04, 2015 | 110.19 | 112.70 | 108.34 | 108.57 | 334,267 | -1.09(-0.99%) |
Nov 03, 2015 | 108.81 | 111.73 | 106.08 | 109.66 | 418,397 | +0.03(+0.03%) |
Nov 02, 2015 | 100.02 | 110.35 | 99.28 | 109.63 | 464,631 | +10.28(+10.35%) |
Oct 30, 2015 | 100.36 | 101.62 | 98.03 | 99.35 | 317,481 | -0.77(-0.77%) |
Oct 29, 2015 | 106.67 | 108.92 | 96.55 | 100.12 | 368,047 | -6.08(-5.73%) |
Oct 28, 2015 | 101.32 | 106.53 | 98.53 | 106.20 | 438,999 | +4.95(+4.89%) |
Oct 27, 2015 | 97.03 | 102.39 | 96.25 | 101.25 | 416,337 | +3.97(+4.08%) |
Oct 26, 2015 | 96.28 | 100.73 | 93.33 | 97.28 | 356,951 | +0.33(+0.34%) |
Oct 23, 2015 | 92.62 | 101.54 | 92.29 | 96.95 | 576,566 | +6.23(+6.87%) |
Oct 22, 2015 | 87.31 | 93.68 | 84.76 | 90.72 | 592,956 | +3.70(+4.25%) |
Oct 21, 2015 | 86.58 | 88.57 | 81.54 | 87.02 | 323,399 | +1.28(+1.49%) |
Oct 20, 2015 | 88.54 | 89.09 | 85.19 | 85.74 | 486,711 | -3.20(-3.60%) |
Oct 19, 2015 | 87.01 | 91.49 | 83.81 | 88.94 | 540,376 | +2.13(+2.45%) |
Oct 16, 2015 | 85.27 | 89.38 | 84.49 | 86.81 | 456,715 | +1.96(+2.31%) |
Oct 15, 2015 | 81.09 | 86.16 | 80.59 | 84.85 | 844,489 | +3.72(+4.59%) |
Oct 14, 2015 | 83.30 | 86.59 | 79.34 | 81.13 | 532,412 | -1.36(-1.65%) |
Oct 13, 2015 | 89.84 | 89.85 | 82.11 | 82.49 | 703,207 | -7.40(-8.23%) |
Oct 12, 2015 | 91.56 | 93.00 | 88.81 | 89.89 | 333,497 | -0.81(-0.89%) |
Oct 09, 2015 | 88.05 | 93.27 | 85.78 | 90.70 | 472,810 | +2.83(+3.22%) |
Oct 08, 2015 | 94.56 | 99.93 | 81.81 | 87.87 | 704,141 | -7.40(-7.77%) |
Oct 07, 2015 | 94.99 | 95.90 | 90.32 | 95.27 | 375,954 | +1.15(+1.22%) |
Oct 06, 2015 | 99.47 | 101.72 | 89.00 | 94.12 | 564,687 | -5.88(-5.88%) |
Oct 05, 2015 | 106.51 | 107.64 | 98.14 | 100.00 | 407,966 | -4.69(-4.48%) |
Oct 02, 2015 | 96.66 | 108.00 | 94.22 | 104.69 | 656,038 | +5.71(+5.77%) |
Oct 01, 2015 | 95.32 | 99.44 | 90.24 | 98.98 | 537,700 | +2.67(+2.77%) |
Sep 30, 2015 | 88.39 | 96.79 | 86.44 | 96.31 | 654,053 | +9.70(+11.20%) |
Sep 29, 2015 | 88.27 | 94.87 | 83.40 | 86.61 | 551,053 | -1.28(-1.46%) |
Sep 28, 2015 | 93.02 | 97.01 | 84.72 | 87.89 | 827,670 | -6.22(-6.61%) |
Sep 25, 2015 | 103.61 | 103.61 | 92.13 | 94.11 | 607,465 | -7.57(-7.44%) |
Sep 24, 2015 | 105.43 | 106.29 | 97.61 | 101.68 | 490,867 | -4.73(-4.45%) |
Sep 23, 2015 | 107.65 | 111.00 | 105.01 | 106.41 | 370,011 | -1.22(-1.13%) |
Sep 22, 2015 | 109.79 | 111.08 | 103.01 | 107.63 | 735,363 | -4.17(-3.73%) |
Sep 21, 2015 | 130.05 | 130.83 | 110.00 | 111.80 | 807,506 | -18.11(-13.94%) |
Sep 18, 2015 | 129.11 | 131.31 | 128.47 | 129.91 | 835,187 | -1.56(-1.19%) |
Sep 17, 2015 | 124.45 | 133.40 | 123.62 | 131.47 | 346,876 | +6.76(+5.42%) |
Sep 16, 2015 | 124.22 | 127.58 | 121.15 | 124.71 | 396,756 | +0.96(+0.78%) |
Sep 15, 2015 | 122.88 | 125.89 | 121.64 | 123.75 | 286,997 | +0.92(+0.75%) |
Sep 14, 2015 | 122.32 | 124.16 | 119.25 | 122.83 | 262,238 | +1.12(+0.92%) |
Sep 11, 2015 | 119.57 | 121.98 | 119.27 | 121.71 | 302,498 | +1.13(+0.94%) |
Sep 10, 2015 | 120.74 | 122.99 | 119.07 | 120.58 | 401,152 | -0.45(-0.37%) |
Sep 09, 2015 | 126.00 | 127.58 | 120.00 | 121.03 | 276,939 | -3.80(-3.04%) |
Sep 08, 2015 | 118.80 | 125.17 | 116.83 | 124.83 | 367,844 | +8.54(+7.34%) |
Sep 04, 2015 | 114.86 | 116.29 | 116.29 | 116.29 | 340,400 | +0.04(+0.03%) |
Sep 03, 2015 | 115.51 | 119.43 | 114.00 | 116.25 | 522,989 | -5.44(-4.47%) |
Sep 02, 2015 | 112.92 | 121.76 | 109.85 | 121.69 | 494,840 | +10.61(+9.55%) |
Sep 01, 2015 | 110.00 | 113.92 | 108.14 | 111.08 | 709,479 | -0.54(-0.48%) |
Aug 31, 2015 | 112.50 | 115.06 | 110.56 | 111.62 | 365,307 | -1.81(-1.60%) |
Aug 28, 2015 | 107.03 | 114.83 | 106.24 | 113.43 | 451,442 | +5.33(+4.93%) |
Aug 27, 2015 | 109.78 | 113.66 | 104.31 | 108.10 | 600,125 | +0.70(+0.65%) |
Aug 26, 2015 | 101.89 | 107.84 | 97.15 | 107.40 | 697,186 | +8.11(+8.17%) |
Aug 25, 2015 | 97.53 | 102.71 | 94.01 | 99.29 | 657,332 | +5.78(+6.18%) |
Aug 24, 2015 | 97.98 | 103.15 | 91.81 | 93.51 | 771,797 | -9.36(-9.10%) |
Aug 21, 2015 | 103.40 | 108.58 | 101.93 | 102.87 | 925,202 | -5.24(-4.85%) |
Aug 20, 2015 | 115.77 | 116.40 | 106.83 | 108.11 | 827,728 | -8.88(-7.59%) |
Aug 19, 2015 | 110.66 | 119.50 | 109.94 | 116.99 | 741,443 | +5.38(+4.82%) |
Aug 18, 2015 | 114.27 | 117.01 | 111.14 | 111.61 | 476,926 | -3.06(-2.67%) |
Aug 17, 2015 | 109.85 | 114.98 | 109.33 | 114.67 | 275,830 | +4.16(+3.76%) |
Aug 14, 2015 | 110.18 | 113.74 | 106.23 | 110.51 | 474,676 | -1.79(-1.59%) |
Aug 13, 2015 | 115.92 | 119.44 | 111.89 | 112.30 | 304,726 | -2.62(-2.28%) |
Aug 12, 2015 | 109.70 | 116.80 | 106.02 | 114.92 | 418,894 | +3.02(+2.70%) |
Aug 11, 2015 | 112.62 | 115.48 | 110.33 | 111.90 | 262,286 | -1.99(-1.75%) |
Aug 10, 2015 | 111.04 | 116.84 | 110.76 | 113.89 | 340,940 | +4.25(+3.88%) |
Aug 07, 2015 | 112.10 | 112.47 | 105.69 | 109.64 | 350,391 | -2.83(-2.52%) |
Aug 06, 2015 | 120.89 | 121.82 | 110.68 | 112.47 | 487,816 | -7.80(-6.49%) |
Aug 05, 2015 | 118.18 | 122.70 | 116.57 | 120.27 | 290,423 | +3.82(+3.28%) |
Aug 04, 2015 | 118.29 | 119.17 | 115.27 | 116.45 | 343,905 | -1.31(-1.11%) |
Aug 03, 2015 | 120.44 | 122.79 | 116.20 | 117.76 | 278,012 | -3.17(-2.62%) |
Jul 31, 2015 | 115.09 | 121.38 | 115.09 | 120.93 | 709,171 | +5.11(+4.41%) |
Jul 30, 2015 | 116.37 | 116.54 | 110.91 | 115.82 | 484,559 | -0.62(-0.53%) |
Jul 29, 2015 | 120.04 | 121.64 | 110.28 | 116.44 | 490,261 | -4.16(-3.45%) |
Jul 28, 2015 | 118.64 | 122.31 | 115.07 | 120.60 | 426,735 | +3.54(+3.02%) |
Jul 27, 2015 | 125.76 | 126.54 | 116.60 | 117.06 | 756,010 | -14.30(-10.89%) |
Jul 24, 2015 | 132.06 | 135.43 | 130.04 | 131.36 | 658,504 | -2.02(-1.51%) |
Jul 23, 2015 | 131.85 | 134.67 | 131.01 | 133.38 | 473,573 | +1.47(+1.11%) |
Jul 22, 2015 | 127.00 | 133.32 | 127.00 | 131.91 | 417,416 | +3.71(+2.89%) |
Jul 21, 2015 | 133.00 | 136.74 | 125.61 | 128.20 | 499,980 | -5.89(-4.39%) |
Jul 20, 2015 | 134.78 | 137.05 | 130.97 | 134.09 | 662,748 | +1.29(+0.97%) |
Jul 17, 2015 | 125.06 | 133.28 | 123.62 | 132.80 | 756,510 | +7.93(+6.35%) |
Jul 16, 2015 | 124.49 | 126.50 | 121.91 | 124.87 | 2,269,906 | -1.33(-1.05%) |
Jul 15, 2015 | 123.50 | 133.96 | 122.59 | 126.20 | 686,157 | -0.57(-0.45%) |
Jul 14, 2015 | 119.31 | 127.55 | 119.01 | 126.77 | 498,201 | +7.80(+6.56%) |
Jul 13, 2015 | 118.09 | 119.85 | 117.02 | 118.97 | 516,293 | +2.03(+1.74%) |
Jul 10, 2015 | 114.45 | 118.13 | 111.64 | 116.94 | 690,188 | +4.29(+3.81%) |
Jul 09, 2015 | 103.44 | 113.42 | 103.44 | 112.65 | 754,550 | +13.63(+13.76%) |
Jul 08, 2015 | 102.95 | 104.40 | 98.68 | 99.02 | 340,656 | -5.36(-5.14%) |
Jul 07, 2015 | 103.22 | 105.56 | 100.42 | 104.38 | 326,166 | +1.68(+1.64%) |
Jul 06, 2015 | 102.48 | 104.45 | 100.05 | 102.70 | 274,757 | -0.01(-0.01%) |
Jul 02, 2015 | 104.02 | 102.71 | 102.71 | 102.71 | 231,500 | -1.15(-1.11%) |
Jul 01, 2015 | 103.61 | 105.39 | 102.06 | 103.86 | 274,470 | +1.47(+1.44%) |
Jun 30, 2015 | 99.84 | 102.53 | 98.19 | 102.39 | 306,287 | +3.95(+4.01%) |
Jun 29, 2015 | 102.26 | 105.97 | 98.22 | 98.44 | 447,215 | -4.72(-4.58%) |
Jun 26, 2015 | 100.00 | 103.46 | 100.00 | 103.16 | 4,144,479 | +3.33(+3.34%) |
Jun 25, 2015 | 100.41 | 100.60 | 96.02 | 99.83 | 434,408 | -0.47(-0.47%) |
Jun 24, 2015 | 103.73 | 104.05 | 99.79 | 100.30 | 381,788 | -3.41(-3.29%) |
Jun 23, 2015 | 102.82 | 104.25 | 99.22 | 103.71 | 469,297 | +0.74(+0.72%) |
Jun 22, 2015 | 100.99 | 104.30 | 99.28 | 102.97 | 417,684 | +2.38(+2.37%) |
Jun 19, 2015 | 97.88 | 100.94 | 96.23 | 100.59 | 610,188 | +2.74(+2.80%) |
Jun 18, 2015 | 95.67 | 100.72 | 95.67 | 97.85 | 494,752 | +2.85(+3.00%) |
Jun 17, 2015 | 92.62 | 97.00 | 92.12 | 95.00 | 352,249 | +2.89(+3.14%) |
Jun 16, 2015 | 88.27 | 92.43 | 87.94 | 92.11 | 351,561 | +3.45(+3.89%) |
Jun 15, 2015 | 87.31 | 89.67 | 85.94 | 88.66 | 306,916 | +0.39(+0.44%) |
Jun 12, 2015 | 87.45 | 88.50 | 85.75 | 88.27 | 211,313 | +0.55(+0.63%) |
Jun 11, 2015 | 90.28 | 90.95 | 85.61 | 87.72 | 332,817 | -1.90(-2.12%) |
Jun 10, 2015 | 88.19 | 90.97 | 86.79 | 89.62 | 282,426 | +0.57(+0.64%) |
Jun 09, 2015 | 88.23 | 90.19 | 86.53 | 89.05 | 210,494 | +0.28(+0.32%) |
Jun 08, 2015 | 90.23 | 91.00 | 87.02 | 88.77 | 234,378 | -0.47(-0.53%) |
Jun 05, 2015 | 87.42 | 91.00 | 87.42 | 89.24 | 398,770 | +2.21(+2.54%) |
Jun 04, 2015 | 91.03 | 93.00 | 86.13 | 87.03 | 480,946 | -4.59(-5.01%) |
Jun 03, 2015 | 91.65 | 95.64 | 90.76 | 91.62 | 448,327 | -0.94(-1.02%) |
Jun 02, 2015 | 89.00 | 93.48 | 88.20 | 92.56 | 628,472 | +5.91(+6.82%) |
Jun 01, 2015 | 87.43 | 87.89 | 84.53 | 86.65 | 300,340 | -0.35(-0.40%) |
May 29, 2015 | 88.09 | 89.69 | 86.65 | 87.00 | 346,808 | -1.06(-1.20%) |
May 28, 2015 | 86.10 | 88.27 | 84.28 | 88.06 | 300,795 | +1.32(+1.52%) |
May 27, 2015 | 83.23 | 88.23 | 83.20 | 86.74 | 581,868 | +4.10(+4.96%) |
May 26, 2015 | 82.83 | 83.25 | 81.23 | 82.64 | 410,098 | -0.49(-0.59%) |
May 22, 2015 | 84.99 | 83.13 | 83.13 | 83.13 | 364,300 | -1.76(-2.07%) |
May 21, 2015 | 84.56 | 85.73 | 83.81 | 84.89 | 176,211 | +0.37(+0.44%) |
May 20, 2015 | 82.90 | 84.90 | 80.25 | 84.52 | 319,022 | +1.18(+1.42%) |
May 19, 2015 | 81.79 | 85.93 | 81.14 | 83.34 | 588,789 | +1.93(+2.37%) |
May 18, 2015 | 79.67 | 82.77 | 78.42 | 81.41 | 419,916 | +2.07(+2.61%) |
May 15, 2015 | 75.50 | 79.99 | 74.37 | 79.34 | 481,109 | +3.84(+5.09%) |
May 14, 2015 | 73.70 | 76.16 | 70.50 | 75.50 | 426,826 | +1.74(+2.36%) |
May 13, 2015 | 72.04 | 74.00 | 70.88 | 73.76 | 544,572 | +1.49(+2.06%) |
May 12, 2015 | 67.30 | 75.47 | 63.49 | 72.27 | 883,579 | +5.05(+7.51%) |
May 11, 2015 | 63.57 | 67.69 | 62.89 | 67.22 | 279,727 | +4.22(+6.70%) |
May 08, 2015 | 63.20 | 64.68 | 61.70 | 63.00 | 382,330 | +1.10(+1.78%) |
May 07, 2015 | 62.35 | 64.83 | 61.63 | 61.90 | 740,882 | -2.60(-4.03%) |
May 06, 2015 | 66.65 | 70.25 | 63.44 | 64.50 | 1,136,692 | +1.87(+2.99%) |
May 05, 2015 | 61.06 | 63.54 | 60.01 | 62.63 | 455,027 | +0.96(+1.56%) |
May 04, 2015 | 60.22 | 63.39 | 60.12 | 61.67 | 559,821 | +1.85(+3.09%) |