Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.17 | 44.60 | 43.74 | 43.74 | 30,645 | -0.53(-1.20%) |
Jun 29, 2016 | 44.24 | 44.40 | 43.32 | 44.27 | 50,810 | -0.62(-1.38%) |
Jun 28, 2016 | 44.61 | 45.04 | 44.14 | 44.89 | 71,832 | +1.53(+3.53%) |
Jun 27, 2016 | 43.62 | 44.25 | 43.15 | 43.36 | 66,777 | -0.86(-1.94%) |
Jun 24, 2016 | 43.17 | 45.14 | 42.76 | 44.22 | 114,130 | -7.56(-14.60%) |
Jun 23, 2016 | 51.27 | 51.78 | 50.65 | 51.78 | 32,341 | +1.09(+2.15%) |
Jun 22, 2016 | 50.81 | 50.91 | 50.35 | 50.69 | 25,642 | -0.09(-0.18%) |
Jun 21, 2016 | 49.83 | 50.82 | 49.66 | 50.78 | 83,605 | +3.00(+6.28%) |
Jun 20, 2016 | 49.10 | 49.26 | 47.78 | 47.78 | 61,358 | +0.67(+1.42%) |
Jun 17, 2016 | 47.92 | 48.47 | 47.00 | 47.11 | 120,020 | -1.73(-3.54%) |
Jun 16, 2016 | 45.62 | 49.01 | 45.14 | 48.84 | 62,050 | +1.35(+2.84%) |
Jun 15, 2016 | 48.83 | 48.93 | 47.35 | 47.49 | 88,087 | -1.07(-2.20%) |
Jun 14, 2016 | 48.26 | 49.05 | 48.22 | 48.56 | 42,630 | -0.11(-0.23%) |
Jun 13, 2016 | 48.47 | 49.42 | 48.47 | 48.67 | 22,767 | -1.14(-2.28%) |
Jun 10, 2016 | 50.02 | 50.55 | 49.44 | 49.81 | 45,502 | -0.82(-1.62%) |
Jun 09, 2016 | 51.36 | 51.36 | 50.17 | 50.63 | 37,280 | -0.75(-1.46%) |
Jun 08, 2016 | 51.64 | 51.72 | 51.12 | 51.38 | 49,802 | -2.32(-4.32%) |
Jun 07, 2016 | 54.15 | 54.15 | 53.47 | 53.70 | 15,860 | +0.16(+0.30%) |
Jun 06, 2016 | 53.65 | 54.06 | 53.30 | 53.54 | 35,282 | -0.24(-0.45%) |
Jun 03, 2016 | 54.60 | 54.60 | 53.71 | 53.78 | 134,645 | -4.66(-7.97%) |
Jun 02, 2016 | 58.35 | 58.52 | 58.17 | 58.44 | 6,792 | +0.34(+0.59%) |
Jun 01, 2016 | 58.00 | 59.14 | 57.90 | 58.10 | 36,782 | +0.20(+0.35%) |
May 31, 2016 | 59.30 | 59.30 | 57.43 | 57.90 | 34,398 | -0.73(-1.24%) |
May 27, 2016 | 57.62 | 58.63 | 58.63 | 58.63 | 80,700 | +1.47(+2.57%) |
May 26, 2016 | 55.86 | 57.33 | 55.61 | 57.16 | 28,180 | +0.57(+1.01%) |
May 25, 2016 | 57.03 | 57.42 | 56.47 | 56.59 | 78,492 | +0.58(+1.04%) |
May 24, 2016 | 54.84 | 56.10 | 54.76 | 56.01 | 144,313 | +2.83(+5.32%) |
May 23, 2016 | 53.92 | 54.03 | 52.98 | 53.18 | 56,530 | +0.42(+0.80%) |
May 20, 2016 | 52.15 | 53.22 | 52.10 | 52.76 | 21,838 | +0.14(+0.27%) |
May 19, 2016 | 53.68 | 53.72 | 52.46 | 52.62 | 60,981 | +0.25(+0.48%) |
May 18, 2016 | 50.88 | 52.53 | 50.10 | 52.37 | 38,481 | +2.79(+5.63%) |
May 17, 2016 | 50.37 | 50.50 | 49.35 | 49.58 | 16,205 | -0.65(-1.29%) |
May 16, 2016 | 48.78 | 50.51 | 48.73 | 50.23 | 23,487 | -0.10(-0.20%) |
May 13, 2016 | 51.07 | 51.35 | 50.33 | 50.33 | 18,637 | -0.72(-1.41%) |
May 12, 2016 | 49.98 | 51.18 | 49.55 | 51.05 | 67,463 | +1.21(+2.43%) |
May 11, 2016 | 50.05 | 50.65 | 49.73 | 49.84 | 49,851 | -1.41(-2.75%) |
May 10, 2016 | 51.51 | 52.25 | 50.81 | 51.25 | 57,874 | -0.30(-0.58%) |
May 09, 2016 | 50.97 | 51.65 | 50.88 | 51.55 | 47,929 | +2.91(+5.98%) |
May 06, 2016 | 49.02 | 49.14 | 47.98 | 48.64 | 41,785 | -1.47(-2.93%) |
May 05, 2016 | 49.31 | 51.02 | 49.29 | 50.11 | 44,938 | +0.25(+0.50%) |
May 04, 2016 | 49.14 | 50.67 | 48.77 | 49.86 | 52,975 | +0.88(+1.80%) |
May 03, 2016 | 48.10 | 49.49 | 48.07 | 48.98 | 68,396 | +0.29(+0.60%) |
May 02, 2016 | 48.00 | 48.90 | 47.88 | 48.69 | 93,620 | +0.40(+0.83%) |
Apr 29, 2016 | 49.72 | 49.80 | 47.88 | 48.29 | 211,291 | -3.06(-5.96%) |
Apr 28, 2016 | 53.11 | 53.27 | 51.22 | 51.35 | 109,115 | -2.91(-5.36%) |
Apr 27, 2016 | 54.37 | 54.70 | 53.54 | 54.26 | 45,806 | -0.45(-0.82%) |
Apr 26, 2016 | 54.65 | 55.01 | 54.50 | 54.71 | 62,623 | -0.64(-1.16%) |
Apr 25, 2016 | 55.58 | 55.87 | 54.80 | 55.35 | 28,978 | -0.55(-0.98%) |
Apr 22, 2016 | 54.80 | 56.78 | 54.57 | 55.90 | 97,453 | +2.01(+3.73%) |
Apr 21, 2016 | 52.54 | 54.21 | 52.41 | 53.89 | 169,678 | -0.59(-1.08%) |
Apr 20, 2016 | 53.57 | 55.09 | 53.11 | 54.48 | 60,722 | +0.76(+1.42%) |
Apr 19, 2016 | 53.25 | 53.79 | 52.92 | 53.72 | 55,984 | -2.70(-4.79%) |
Apr 18, 2016 | 55.23 | 56.53 | 55.20 | 56.42 | 58,842 | +0.33(+0.59%) |
Apr 15, 2016 | 56.91 | 57.09 | 55.79 | 56.09 | 51,859 | -1.26(-2.20%) |
Apr 14, 2016 | 55.91 | 57.64 | 55.79 | 57.35 | 165,908 | +2.38(+4.33%) |
Apr 13, 2016 | 54.15 | 55.17 | 54.11 | 54.97 | 64,484 | +1.92(+3.62%) |
Apr 12, 2016 | 53.13 | 53.85 | 52.90 | 53.05 | 41,784 | -0.23(-0.43%) |
Apr 11, 2016 | 54.77 | 54.77 | 52.98 | 53.28 | 33,568 | -2.27(-4.09%) |
Apr 08, 2016 | 56.12 | 56.22 | 55.08 | 55.55 | 51,570 | +0.17(+0.31%) |
Apr 07, 2016 | 55.22 | 56.39 | 54.98 | 55.38 | 96,618 | -2.42(-4.19%) |
Apr 06, 2016 | 58.19 | 58.47 | 57.24 | 57.80 | 111,604 | +0.98(+1.72%) |
Apr 05, 2016 | 56.62 | 57.36 | 56.36 | 56.82 | 113,749 | -2.33(-3.94%) |
Apr 04, 2016 | 58.29 | 59.15 | 58.25 | 59.15 | 67,252 | +1.33(+2.30%) |
Apr 01, 2016 | 59.04 | 59.77 | 57.82 | 57.82 | 144,903 | +1.10(+1.94%) |
Mar 31, 2016 | 56.04 | 57.00 | 55.77 | 56.72 | 44,324 | -0.81(-1.41%) |
Mar 30, 2016 | 56.58 | 57.75 | 56.18 | 57.53 | 81,902 | +2.19(+3.96%) |
Mar 29, 2016 | 57.60 | 58.02 | 55.20 | 55.34 | 99,001 | -3.10(-5.30%) |
Mar 28, 2016 | 58.28 | 58.88 | 57.95 | 58.44 | 30,463 | -0.41(-0.70%) |
Mar 24, 2016 | 58.22 | 58.85 | 58.85 | 58.85 | 42,700 | +0.35(+0.60%) |
Mar 23, 2016 | 58.30 | 59.00 | 57.80 | 58.50 | 93,301 | +3.79(+6.93%) |
Mar 22, 2016 | 54.12 | 55.05 | 53.56 | 54.71 | 43,642 | -0.56(-1.01%) |
Mar 21, 2016 | 55.22 | 55.53 | 54.76 | 55.27 | 42,608 | +1.24(+2.30%) |
Mar 18, 2016 | 54.29 | 54.50 | 53.43 | 54.03 | 35,573 | +0.35(+0.64%) |
Mar 17, 2016 | 52.34 | 54.00 | 52.24 | 53.68 | 219,931 | +0.22(+0.41%) |
Mar 16, 2016 | 57.85 | 58.20 | 53.04 | 53.46 | 138,332 | -3.59(-6.29%) |
Mar 15, 2016 | 57.32 | 57.78 | 56.93 | 57.05 | 125,136 | -0.10(-0.17%) |
Mar 14, 2016 | 53.80 | 57.62 | 53.80 | 57.15 | 312,800 | +2.19(+3.98%) |
Mar 11, 2016 | 52.72 | 54.96 | 52.40 | 54.96 | 109,305 | +2.50(+4.77%) |
Mar 10, 2016 | 53.71 | 53.71 | 51.87 | 52.46 | 507,442 | -2.45(-4.46%) |
Mar 09, 2016 | 55.44 | 55.90 | 53.90 | 54.91 | 72,371 | +1.34(+2.51%) |
Mar 08, 2016 | 52.00 | 53.74 | 51.91 | 53.57 | 186,606 | +0.75(+1.42%) |
Mar 07, 2016 | 53.01 | 53.68 | 52.40 | 52.82 | 78,069 | -0.75(-1.40%) |
Mar 04, 2016 | 52.91 | 54.02 | 51.23 | 53.57 | 234,626 | +0.12(+0.22%) |
Mar 03, 2016 | 56.40 | 56.40 | 52.74 | 53.45 | 139,599 | -2.85(-5.06%) |
Mar 02, 2016 | 57.02 | 57.10 | 55.92 | 56.30 | 52,225 | -1.17(-2.04%) |
Mar 01, 2016 | 56.23 | 58.23 | 56.23 | 57.47 | 109,438 | +1.08(+1.92%) |
Feb 29, 2016 | 58.16 | 58.16 | 56.39 | 56.39 | 25,314 | -2.34(-3.99%) |
Feb 26, 2016 | 58.41 | 60.70 | 58.04 | 58.73 | 96,395 | +1.23(+2.14%) |
Feb 25, 2016 | 58.00 | 58.03 | 56.35 | 57.50 | 50,501 | -0.56(-0.96%) |
Feb 24, 2016 | 56.20 | 58.29 | 54.67 | 58.06 | 73,130 | -0.74(-1.26%) |
Feb 23, 2016 | 59.46 | 59.57 | 58.50 | 58.80 | 40,030 | -2.70(-4.39%) |
Feb 22, 2016 | 61.28 | 61.50 | 60.70 | 61.50 | 25,120 | +3.12(+5.34%) |
Feb 19, 2016 | 58.32 | 59.00 | 57.95 | 58.38 | 17,260 | +1.10(+1.92%) |
Feb 18, 2016 | 62.11 | 62.11 | 56.71 | 57.28 | 34,901 | -4.20(-6.83%) |
Feb 17, 2016 | 61.92 | 62.31 | 60.77 | 61.48 | 28,777 | -1.34(-2.13%) |
Feb 16, 2016 | 60.90 | 62.82 | 60.41 | 62.82 | 47,667 | +5.45(+9.50%) |
Feb 12, 2016 | 57.93 | 57.37 | 57.37 | 57.37 | 22,600 | +0.86(+1.52%) |
Feb 11, 2016 | 57.60 | 58.65 | 53.75 | 56.51 | 98,666 | -8.07(-12.50%) |
Feb 10, 2016 | 65.44 | 66.72 | 64.38 | 64.58 | 34,574 | -0.94(-1.43%) |
Feb 09, 2016 | 64.57 | 66.02 | 64.07 | 65.52 | 61,734 | +0.22(+0.34%) |
Feb 08, 2016 | 66.34 | 66.69 | 63.99 | 65.30 | 44,780 | -3.33(-4.85%) |
Feb 05, 2016 | 73.75 | 73.88 | 68.62 | 68.63 | 26,777 | -3.29(-4.58%) |
Feb 04, 2016 | 72.51 | 73.28 | 71.76 | 71.92 | 36,054 | -2.93(-3.91%) |
Feb 03, 2016 | 77.67 | 77.67 | 74.19 | 74.85 | 17,346 | -2.39(-3.09%) |
Feb 02, 2016 | 77.25 | 78.65 | 77.24 | 77.24 | 3,706 | -0.09(-0.12%) |
Feb 01, 2016 | 78.78 | 78.78 | 77.33 | 77.33 | 13,212 | -2.54(-3.18%) |
Jan 29, 2016 | 80.55 | 81.17 | 79.87 | 79.87 | 6,794 | -0.80(-0.99%) |
Jan 28, 2016 | 80.61 | 80.81 | 80.08 | 80.67 | 13,651 | +2.57(+3.29%) |
Jan 27, 2016 | 79.71 | 80.37 | 77.62 | 78.10 | 17,935 | -0.93(-1.18%) |
Jan 26, 2016 | 81.44 | 81.44 | 78.64 | 79.03 | 11,256 | -3.16(-3.84%) |
Jan 25, 2016 | 82.32 | 82.81 | 82.00 | 82.19 | 2,765 | -2.14(-2.54%) |
Jan 22, 2016 | 84.84 | 85.07 | 83.33 | 84.33 | 8,054 | +0.48(+0.57%) |
Jan 21, 2016 | 84.90 | 85.51 | 83.85 | 83.85 | 6,164 | +0.15(+0.18%) |
Jan 20, 2016 | 84.13 | 84.70 | 82.00 | 83.70 | 9,990 | -3.30(-3.79%) |
Jan 19, 2016 | 86.76 | 87.63 | 86.76 | 87.00 | 31,233 | +0.15(+0.17%) |
Jan 15, 2016 | 85.03 | 86.85 | 86.85 | 86.85 | 15,000 | -2.65(-2.96%) |
Jan 14, 2016 | 88.02 | 91.00 | 87.00 | 89.50 | 23,310 | +3.83(+4.46%) |
Jan 13, 2016 | 87.46 | 87.92 | 85.61 | 85.67 | 21,025 | -1.08(-1.24%) |
Jan 12, 2016 | 88.27 | 88.27 | 86.05 | 86.75 | 11,165 | +1.08(+1.26%) |
Jan 11, 2016 | 83.82 | 85.80 | 83.82 | 85.67 | 50,857 | +1.98(+2.36%) |
Jan 08, 2016 | 84.29 | 84.77 | 83.34 | 83.69 | 23,635 | +1.27(+1.54%) |
Jan 07, 2016 | 83.23 | 84.18 | 82.21 | 82.42 | 42,169 | -3.59(-4.17%) |
Jan 06, 2016 | 87.00 | 87.92 | 85.62 | 86.01 | 13,732 | -3.97(-4.41%) |
Jan 05, 2016 | 90.27 | 90.31 | 89.48 | 89.98 | 9,118 | -1.07(-1.18%) |
Jan 04, 2016 | 90.10 | 91.49 | 88.76 | 91.05 | 14,635 | -3.79(-3.99%) |
Dec 31, 2015 | 94.43 | 94.84 | 94.84 | 94.84 | 13,700 | +0.08(+0.08%) |
Dec 30, 2015 | 94.69 | 94.96 | 94.65 | 94.76 | 4,931 | +1.87(+2.01%) |
Dec 29, 2015 | 91.76 | 92.89 | 91.76 | 92.89 | 5,135 | +0.35(+0.38%) |
Dec 28, 2015 | 91.76 | 93.11 | 91.72 | 92.54 | 11,485 | +1.67(+1.84%) |
Dec 24, 2015 | 91.47 | 90.87 | 90.87 | 90.87 | 1,200 | -1.57(-1.70%) |
Dec 23, 2015 | 92.37 | 92.64 | 92.31 | 92.44 | 7,303 | +0.75(+0.82%) |
Dec 22, 2015 | 90.80 | 91.79 | 89.99 | 91.69 | 32,113 | +1.48(+1.64%) |
Dec 21, 2015 | 91.29 | 91.29 | 89.52 | 90.21 | 17,624 | -3.40(-3.63%) |
Dec 18, 2015 | 95.94 | 95.94 | 92.25 | 93.61 | 30,083 | -4.24(-4.33%) |
Dec 17, 2015 | 96.84 | 98.60 | 96.77 | 97.85 | 17,153 | +5.79(+6.29%) |
Dec 16, 2015 | 92.96 | 94.51 | 91.08 | 92.06 | 11,970 | -3.69(-3.86%) |
Dec 15, 2015 | 95.36 | 95.75 | 94.29 | 95.75 | 13,220 | +1.23(+1.30%) |
Dec 14, 2015 | 93.36 | 94.80 | 93.19 | 94.52 | 5,721 | +3.04(+3.33%) |
Dec 11, 2015 | 94.72 | 94.72 | 90.84 | 91.48 | 19,014 | -1.24(-1.34%) |
Dec 10, 2015 | 93.04 | 93.04 | 92.52 | 92.72 | 4,287 | +0.15(+0.16%) |
Dec 09, 2015 | 90.09 | 92.88 | 89.77 | 92.57 | 18,742 | +0.56(+0.61%) |
Dec 08, 2015 | 91.07 | 92.45 | 92.45 | 92.01 | 11,770 | -0.44(-0.48%) |
Dec 07, 2015 | 90.52 | 92.99 | 90.52 | 92.45 | 11,429 | +3.45(+3.88%) |
Dec 04, 2015 | 92.99 | 92.99 | 88.54 | 89.00 | 17,826 | -6.51(-6.82%) |
Dec 03, 2015 | 96.90 | 97.64 | 94.76 | 95.51 | 28,929 | -2.79(-2.84%) |
Dec 02, 2015 | 96.75 | 98.30 | 96.73 | 98.30 | 8,596 | +4.40(+4.69%) |
Dec 01, 2015 | 94.08 | 94.96 | 93.57 | 93.90 | 11,444 | -1.05(-1.11%) |
Nov 30, 2015 | 96.62 | 96.62 | 94.10 | 94.95 | 6,826 | -1.75(-1.81%) |
Nov 27, 2015 | 97.38 | 97.75 | 96.21 | 96.70 | 18,460 | +2.97(+3.17%) |
Nov 25, 2015 | 94.04 | 93.73 | 93.73 | 93.73 | 34,300 | +1.14(+1.23%) |
Nov 24, 2015 | 91.91 | 92.66 | 91.67 | 92.59 | 16,778 | -1.82(-1.93%) |
Nov 23, 2015 | 94.00 | 94.61 | 93.29 | 94.41 | 18,756 | +2.64(+2.88%) |
Nov 20, 2015 | 90.61 | 92.22 | 90.61 | 91.77 | 15,309 | +1.08(+1.19%) |
Nov 19, 2015 | 92.50 | 92.50 | 90.18 | 90.69 | 21,705 | -3.23(-3.43%) |
Nov 18, 2015 | 94.00 | 94.59 | 92.86 | 93.92 | 21,645 | -0.22(-0.23%) |
Nov 17, 2015 | 91.88 | 95.00 | 91.57 | 94.14 | 34,617 | +3.55(+3.92%) |
Nov 16, 2015 | 90.25 | 91.00 | 89.87 | 90.59 | 7,576 | -0.31(-0.35%) |
Nov 13, 2015 | 91.12 | 91.12 | 90.57 | 90.90 | 5,172 | +0.78(+0.87%) |
Nov 12, 2015 | 92.58 | 92.58 | 89.28 | 90.12 | 20,364 | -0.10(-0.11%) |
Nov 11, 2015 | 89.87 | 90.23 | 89.20 | 90.22 | 11,863 | +0.87(+0.97%) |
Nov 10, 2015 | 89.92 | 90.00 | 88.16 | 89.35 | 8,625 | +0.65(+0.73%) |
Nov 09, 2015 | 89.08 | 89.12 | 88.34 | 88.70 | 18,885 | -0.64(-0.72%) |
Nov 06, 2015 | 89.24 | 89.50 | 88.85 | 89.34 | 12,281 | +3.58(+4.17%) |
Nov 05, 2015 | 84.98 | 85.77 | 84.74 | 85.76 | 8,075 | +0.92(+1.09%) |
Nov 04, 2015 | 82.51 | 85.02 | 82.36 | 84.84 | 11,729 | +2.13(+2.57%) |
Nov 03, 2015 | 80.77 | 83.05 | 80.77 | 82.71 | 15,309 | +3.61(+4.57%) |
Nov 02, 2015 | 79.09 | 79.29 | 78.70 | 79.10 | 24,220 | +1.44(+1.85%) |
Oct 30, 2015 | 77.20 | 78.00 | 77.00 | 77.66 | 7,240 | +1.15(+1.51%) |
Oct 29, 2015 | 75.78 | 76.75 | 75.31 | 76.51 | 7,793 | +1.78(+2.38%) |
Oct 28, 2015 | 71.22 | 75.49 | 69.90 | 74.73 | 14,071 | +1.79(+2.45%) |
Oct 27, 2015 | 73.76 | 73.76 | 72.84 | 72.94 | 1,764 | -0.61(-0.83%) |
Oct 26, 2015 | 72.94 | 73.67 | 72.53 | 73.55 | 10,268 | +0.29(+0.40%) |
Oct 23, 2015 | 72.90 | 74.11 | 72.90 | 73.26 | 7,223 | +0.16(+0.22%) |
Oct 22, 2015 | 73.29 | 73.48 | 72.26 | 73.10 | 4,995 | +0.15(+0.21%) |
Oct 21, 2015 | 71.90 | 73.30 | 71.90 | 72.95 | 11,576 | +1.83(+2.57%) |
Oct 20, 2015 | 71.70 | 71.70 | 70.40 | 71.12 | 35,127 | -1.49(-2.05%) |
Oct 19, 2015 | 71.97 | 72.63 | 71.85 | 72.61 | 29,271 | +1.21(+1.69%) |
Oct 16, 2015 | 70.50 | 71.40 | 70.17 | 71.40 | 2,518 | +1.36(+1.94%) |
Oct 15, 2015 | 70.31 | 70.62 | 68.70 | 70.04 | 18,815 | +0.84(+1.21%) |
Oct 14, 2015 | 71.48 | 72.05 | 68.93 | 69.20 | 21,921 | -3.95(-5.40%) |
Oct 13, 2015 | 73.53 | 73.53 | 73.15 | 73.15 | 3,039 | -0.91(-1.23%) |
Oct 12, 2015 | 73.67 | 74.32 | 72.98 | 74.06 | 14,424 | -0.95(-1.27%) |
Oct 09, 2015 | 76.39 | 76.39 | 74.76 | 75.01 | 18,842 | -3.68(-4.68%) |
Oct 08, 2015 | 78.93 | 78.93 | 76.38 | 78.69 | 33,943 | +1.36(+1.76%) |
Oct 07, 2015 | 77.30 | 77.85 | 76.68 | 77.33 | 15,058 | +0.04(+0.05%) |
Oct 06, 2015 | 77.18 | 77.62 | 76.35 | 77.29 | 13,579 | -2.35(-2.95%) |
Oct 05, 2015 | 78.60 | 80.18 | 78.32 | 79.64 | 15,424 | +0.58(+0.73%) |
Oct 02, 2015 | 79.87 | 79.87 | 78.47 | 79.06 | 9,643 | -5.24(-6.22%) |
Oct 01, 2015 | 83.86 | 84.38 | 83.67 | 84.30 | 3,573 | +0.12(+0.15%) |
Sep 30, 2015 | 84.00 | 84.86 | 83.91 | 84.18 | 8,328 | +2.62(+3.21%) |
Sep 29, 2015 | 80.90 | 81.76 | 80.32 | 81.56 | 11,009 | +0.90(+1.11%) |
Sep 28, 2015 | 81.11 | 81.11 | 79.93 | 80.66 | 7,486 | +3.06(+3.95%) |
Sep 25, 2015 | 77.48 | 78.10 | 77.39 | 77.60 | 6,347 | +1.26(+1.65%) |
Sep 24, 2015 | 78.01 | 78.18 | 75.88 | 76.34 | 9,815 | -4.91(-6.04%) |
Sep 23, 2015 | 80.58 | 81.25 | 80.52 | 81.25 | 5,413 | -1.25(-1.52%) |
Sep 22, 2015 | 83.01 | 83.22 | 82.25 | 82.50 | 12,109 | +1.71(+2.12%) |
Sep 21, 2015 | 80.68 | 81.01 | 80.62 | 80.79 | 5,680 | +1.17(+1.47%) |
Sep 18, 2015 | 79.64 | 79.91 | 79.00 | 79.62 | 8,290 | -1.66(-2.04%) |
Sep 17, 2015 | 84.20 | 84.43 | 80.80 | 81.28 | 16,918 | -2.56(-3.05%) |
Sep 16, 2015 | 85.62 | 85.62 | 82.90 | 83.84 | 14,306 | -3.58(-4.10%) |
Sep 15, 2015 | 87.16 | 87.78 | 87.16 | 87.42 | 31,361 | +0.97(+1.12%) |
Sep 14, 2015 | 87.47 | 87.62 | 86.42 | 86.45 | 16,312 | -0.35(-0.40%) |
Sep 11, 2015 | 88.14 | 88.90 | 86.71 | 86.80 | 23,750 | +0.71(+0.82%) |
Sep 10, 2015 | 85.93 | 86.47 | 85.57 | 86.09 | 9,890 | -0.71(-0.82%) |
Sep 09, 2015 | 85.98 | 88.27 | 85.85 | 86.80 | 11,325 | +3.12(+3.73%) |
Sep 08, 2015 | 83.77 | 84.10 | 82.79 | 83.68 | 5,002 | +0.10(+0.12%) |
Sep 04, 2015 | 84.57 | 83.58 | 83.58 | 83.58 | 12,200 | +0.55(+0.66%) |
Sep 03, 2015 | 83.41 | 83.41 | 82.71 | 83.03 | 7,271 | +1.83(+2.25%) |
Sep 02, 2015 | 80.26 | 81.41 | 80.00 | 81.20 | 9,843 | +1.26(+1.58%) |
Sep 01, 2015 | 79.24 | 80.20 | 78.85 | 79.94 | 13,476 | -0.77(-0.95%) |
Aug 31, 2015 | 82.27 | 82.37 | 80.71 | 80.71 | 10,725 | -0.43(-0.54%) |
Aug 28, 2015 | 82.46 | 82.46 | 79.75 | 81.14 | 23,274 | -2.13(-2.55%) |
Aug 27, 2015 | 84.24 | 84.70 | 82.68 | 83.27 | 35,924 | -0.17(-0.21%) |
Aug 26, 2015 | 83.31 | 84.71 | 82.70 | 83.44 | 30,505 | +3.37(+4.21%) |
Aug 25, 2015 | 78.48 | 80.87 | 78.28 | 80.07 | 36,634 | +2.69(+3.48%) |
Aug 24, 2015 | 75.28 | 78.68 | 73.98 | 77.38 | 38,008 | +1.30(+1.71%) |
Aug 21, 2015 | 76.57 | 78.19 | 75.79 | 76.08 | 37,415 | -1.74(-2.24%) |
Aug 20, 2015 | 79.00 | 79.24 | 77.13 | 77.82 | 28,238 | -3.94(-4.82%) |
Aug 19, 2015 | 84.19 | 84.19 | 81.68 | 81.76 | 27,684 | -3.64(-4.26%) |
Aug 18, 2015 | 86.74 | 87.32 | 85.19 | 85.40 | 14,163 | -0.08(-0.10%) |
Aug 17, 2015 | 84.78 | 85.48 | 84.46 | 85.48 | 6,472 | -0.52(-0.60%) |
Aug 14, 2015 | 85.19 | 86.58 | 84.84 | 86.00 | 6,976 | +0.06(+0.07%) |
Aug 13, 2015 | 85.68 | 86.32 | 85.35 | 85.94 | 20,998 | +1.98(+2.36%) |
Aug 12, 2015 | 85.69 | 85.80 | 83.66 | 83.96 | 24,968 | -3.60(-4.11%) |
Aug 11, 2015 | 87.16 | 88.77 | 86.94 | 87.56 | 16,482 | -1.13(-1.28%) |
Aug 10, 2015 | 90.89 | 90.94 | 87.52 | 88.69 | 40,424 | -3.01(-3.29%) |
Aug 07, 2015 | 92.06 | 92.06 | 90.20 | 91.70 | 18,729 | -0.60(-0.65%) |
Aug 06, 2015 | 93.19 | 93.19 | 91.35 | 92.30 | 16,753 | -1.48(-1.57%) |
Aug 05, 2015 | 92.60 | 94.11 | 92.20 | 93.78 | 18,814 | +0.87(+0.94%) |
Aug 04, 2015 | 91.87 | 93.21 | 91.57 | 92.91 | 8,522 | -0.24(-0.26%) |
Aug 03, 2015 | 91.80 | 93.46 | 91.43 | 93.15 | 17,102 | +2.15(+2.36%) |
Jul 31, 2015 | 89.82 | 92.07 | 88.62 | 91.00 | 23,731 | -1.85(-2.00%) |
Jul 30, 2015 | 93.39 | 93.79 | 91.10 | 92.85 | 29,802 | +2.22(+2.45%) |
Jul 29, 2015 | 91.06 | 92.14 | 89.56 | 90.63 | 10,324 | -0.26(-0.28%) |
Jul 28, 2015 | 90.78 | 91.20 | 89.99 | 90.89 | 15,896 | -0.44(-0.48%) |
Jul 27, 2015 | 90.99 | 91.71 | 89.32 | 91.33 | 24,983 | +1.55(+1.73%) |
Jul 24, 2015 | 94.36 | 95.00 | 89.08 | 89.77 | 48,685 | -2.97(-3.20%) |
Jul 23, 2015 | 91.00 | 92.76 | 90.16 | 92.74 | 54,963 | +1.39(+1.52%) |
Jul 22, 2015 | 92.70 | 92.85 | 91.15 | 91.35 | 30,343 | +1.41(+1.57%) |
Jul 21, 2015 | 88.78 | 90.28 | 87.78 | 89.94 | 25,813 | +0.69(+0.77%) |
Jul 20, 2015 | 87.12 | 89.25 | 86.96 | 89.25 | 51,004 | +6.74(+8.16%) |
Jul 17, 2015 | 81.23 | 82.88 | 81.12 | 82.51 | 19,665 | +2.59(+3.25%) |
Jul 16, 2015 | 80.18 | 80.18 | 79.50 | 79.92 | 20,498 | +0.80(+1.01%) |
Jul 15, 2015 | 79.08 | 79.98 | 78.92 | 79.12 | 28,105 | +1.31(+1.68%) |
Jul 14, 2015 | 77.18 | 78.02 | 77.05 | 77.81 | 4,983 | +0.55(+0.71%) |
Jul 13, 2015 | 78.51 | 78.51 | 77.04 | 77.26 | 26,712 | +0.76(+1.00%) |
Jul 10, 2015 | 76.68 | 77.11 | 74.86 | 76.50 | 31,923 | -0.01(-0.01%) |
Jul 09, 2015 | 75.45 | 76.74 | 75.36 | 76.50 | 7,000 | -0.47(-0.61%) |
Jul 08, 2015 | 76.24 | 77.05 | 75.55 | 76.97 | 20,600 | -0.45(-0.58%) |
Jul 07, 2015 | 77.00 | 78.69 | 76.99 | 77.42 | 25,144 | +2.37(+3.16%) |
Jul 06, 2015 | 76.29 | 76.29 | 74.25 | 75.05 | 22,664 | -0.88(-1.16%) |
Jul 02, 2015 | 76.15 | 75.93 | 75.93 | 75.93 | 7,800 | +0.56(+0.74%) |