Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 64.40 | 64.60 | 62.60 | 64.00 | 3,669 | +0.00(+0.00%) |
Jul 28, 2016 | 65.20 | 65.20 | 62.40 | 64.00 | 4,578 | -0.80(-1.23%) |
Jul 27, 2016 | 65.60 | 65.60 | 63.60 | 64.80 | 3,030 | -0.20(-0.31%) |
Jul 26, 2016 | 65.40 | 68.40 | 64.00 | 65.00 | 1,868 | +0.00(+0.00%) |
Jul 25, 2016 | 66.20 | 67.00 | 64.60 | 65.00 | 2,798 | -1.20(-1.81%) |
Jul 22, 2016 | 66.20 | 68.40 | 65.00 | 66.20 | 2,817 | -0.20(-0.30%) |
Jul 21, 2016 | 68.80 | 68.80 | 65.80 | 66.40 | 6,920 | -2.00(-2.92%) |
Jul 20, 2016 | 65.00 | 68.60 | 64.60 | 68.40 | 6,953 | +3.40(+5.23%) |
Jul 19, 2016 | 63.60 | 66.00 | 63.60 | 65.00 | 4,352 | +1.20(+1.88%) |
Jul 18, 2016 | 67.40 | 67.40 | 63.60 | 63.80 | 4,407 | -1.00(-1.54%) |
Jul 15, 2016 | 66.20 | 66.40 | 64.80 | 64.80 | 4,207 | -0.80(-1.22%) |
Jul 14, 2016 | 67.40 | 69.00 | 65.20 | 65.60 | 4,695 | -1.40(-2.09%) |
Jul 13, 2016 | 69.20 | 69.60 | 66.66 | 67.00 | 3,516 | -2.00(-2.90%) |
Jul 12, 2016 | 66.00 | 69.60 | 65.00 | 69.00 | 8,913 | +3.20(+4.86%) |
Jul 11, 2016 | 66.80 | 67.00 | 65.40 | 65.80 | 4,707 | -0.60(-0.90%) |
Jul 08, 2016 | 66.80 | 67.28 | 63.80 | 66.40 | 10,384 | -0.20(-0.30%) |
Jul 07, 2016 | 66.40 | 67.58 | 65.40 | 66.60 | 3,425 | +1.00(+1.52%) |
Jul 05, 2016 | 65.00 | 66.20 | 63.00 | 65.60 | 7,692 | +0.00(+0.00%) |
Jul 01, 2016 | 63.80 | 65.60 | 65.60 | 65.60 | 9,250 | +1.80(+2.82%) |
Jun 30, 2016 | 64.60 | 65.00 | 62.00 | 63.80 | 9,943 | -0.60(-0.93%) |
Jun 29, 2016 | 65.80 | 66.00 | 63.40 | 64.40 | 8,293 | -0.40(-0.62%) |
Jun 28, 2016 | 65.20 | 67.20 | 63.60 | 64.80 | 8,403 | +0.20(+0.31%) |
Jun 27, 2016 | 67.00 | 70.60 | 63.80 | 64.60 | 13,534 | -3.00(-4.44%) |
Jun 24, 2016 | 68.00 | 68.80 | 66.50 | 67.60 | 178,016 | -3.00(-4.25%) |
Jun 23, 2016 | 68.80 | 71.00 | 68.00 | 70.60 | 9,838 | +2.40(+3.52%) |
Jun 22, 2016 | 68.22 | 70.40 | 68.20 | 68.20 | 7,810 | -0.80(-1.16%) |
Jun 21, 2016 | 70.40 | 71.00 | 68.40 | 69.00 | 9,426 | -1.60(-2.27%) |
Jun 20, 2016 | 70.40 | 72.60 | 70.00 | 70.60 | 12,702 | +0.60(+0.86%) |
Jun 17, 2016 | 68.00 | 70.40 | 66.80 | 70.00 | 13,512 | +2.20(+3.24%) |
Jun 16, 2016 | 67.20 | 68.80 | 66.30 | 67.80 | 6,679 | +0.20(+0.30%) |
Jun 15, 2016 | 67.00 | 69.60 | 66.60 | 67.60 | 20,894 | +1.80(+2.74%) |
Jun 14, 2016 | 65.80 | 66.80 | 65.00 | 65.80 | 7,970 | +0.00(+0.00%) |
Jun 13, 2016 | 66.60 | 68.20 | 65.80 | 65.80 | 10,824 | -1.00(-1.50%) |
Jun 10, 2016 | 68.20 | 68.40 | 66.00 | 66.80 | 17,938 | -2.40(-3.47%) |
Jun 09, 2016 | 69.20 | 69.60 | 67.60 | 69.20 | 13,643 | -0.40(-0.57%) |
Jun 08, 2016 | 69.60 | 70.80 | 65.50 | 69.60 | 22,943 | -0.80(-1.14%) |
Jun 07, 2016 | 71.00 | 73.80 | 69.40 | 70.40 | 11,446 | -0.20(-0.28%) |
Jun 06, 2016 | 68.40 | 71.00 | 68.40 | 70.60 | 9,120 | +2.20(+3.22%) |
Jun 03, 2016 | 67.80 | 69.40 | 66.80 | 68.40 | 6,171 | +0.60(+0.88%) |
Jun 02, 2016 | 67.80 | 68.60 | 66.80 | 67.80 | 6,785 | -0.40(-0.59%) |
Jun 01, 2016 | 66.20 | 70.80 | 66.20 | 68.20 | 10,397 | +2.00(+3.02%) |
May 31, 2016 | 68.20 | 70.20 | 66.20 | 66.20 | 13,826 | -2.00(-2.93%) |
May 27, 2016 | 69.80 | 68.20 | 68.20 | 68.20 | 5,975 | -1.80(-2.57%) |
May 26, 2016 | 71.00 | 71.80 | 67.62 | 70.00 | 5,655 | -1.20(-1.69%) |
May 25, 2016 | 67.00 | 71.40 | 66.70 | 71.20 | 5,557 | +4.80(+7.23%) |
May 24, 2016 | 66.20 | 68.00 | 65.60 | 66.40 | 13,558 | +0.80(+1.22%) |
May 23, 2016 | 65.80 | 67.60 | 65.40 | 65.60 | 9,130 | -0.40(-0.61%) |
May 20, 2016 | 65.00 | 66.80 | 64.31 | 66.00 | 8,653 | +1.20(+1.85%) |
May 19, 2016 | 65.80 | 67.20 | 64.20 | 64.80 | 12,923 | -1.20(-1.82%) |
May 18, 2016 | 66.00 | 67.00 | 65.40 | 66.00 | 5,951 | -0.40(-0.60%) |
May 17, 2016 | 67.60 | 68.00 | 65.20 | 66.40 | 10,188 | -1.40(-2.06%) |
May 16, 2016 | 67.00 | 69.00 | 66.60 | 67.80 | 12,204 | +0.80(+1.19%) |
May 13, 2016 | 67.60 | 69.00 | 66.60 | 67.00 | 11,398 | -0.40(-0.59%) |
May 12, 2016 | 68.80 | 70.00 | 66.90 | 67.40 | 8,697 | -1.40(-2.03%) |
May 11, 2016 | 69.60 | 70.00 | 68.80 | 68.80 | 7,014 | -0.80(-1.15%) |
May 10, 2016 | 68.40 | 69.80 | 67.50 | 69.60 | 9,880 | +1.40(+2.05%) |
May 09, 2016 | 70.20 | 71.80 | 67.20 | 68.20 | 24,606 | -2.40(-3.40%) |
May 06, 2016 | 70.00 | 71.60 | 69.40 | 70.60 | 18,495 | +0.60(+0.86%) |
May 05, 2016 | 73.20 | 73.60 | 69.80 | 70.00 | 12,553 | -3.40(-4.63%) |
May 04, 2016 | 74.00 | 74.20 | 72.80 | 73.40 | 9,900 | -1.00(-1.34%) |
May 03, 2016 | 75.00 | 75.20 | 74.20 | 74.40 | 4,179 | -1.00(-1.33%) |
May 02, 2016 | 75.40 | 76.80 | 74.00 | 75.40 | 7,337 | +0.80(+1.07%) |
Apr 29, 2016 | 77.20 | 77.40 | 74.60 | 74.60 | 15,518 | -2.20(-2.86%) |
Apr 28, 2016 | 77.40 | 78.20 | 76.40 | 76.80 | 13,471 | -0.40(-0.52%) |
Apr 27, 2016 | 74.60 | 77.40 | 74.21 | 77.20 | 8,033 | +2.00(+2.66%) |
Apr 26, 2016 | 77.00 | 77.00 | 74.60 | 75.20 | 11,339 | -2.00(-2.59%) |
Apr 25, 2016 | 77.60 | 78.00 | 76.20 | 77.20 | 7,428 | +0.00(+0.00%) |
Apr 22, 2016 | 76.00 | 78.00 | 75.60 | 77.20 | 23,624 | +0.60(+0.78%) |
Apr 21, 2016 | 75.60 | 76.80 | 75.60 | 76.60 | 12,340 | +1.60(+2.13%) |
Apr 20, 2016 | 76.80 | 77.60 | 74.80 | 75.00 | 11,769 | -1.60(-2.09%) |
Apr 19, 2016 | 76.20 | 77.20 | 75.80 | 76.60 | 8,914 | +0.00(+0.00%) |
Apr 18, 2016 | 76.60 | 79.00 | 75.70 | 76.60 | 10,859 | +1.00(+1.32%) |
Apr 15, 2016 | 75.00 | 76.40 | 74.00 | 75.60 | 17,988 | +0.20(+0.27%) |
Apr 14, 2016 | 81.00 | 81.00 | 75.20 | 75.40 | 20,304 | -4.40(-5.51%) |
Apr 13, 2016 | 77.80 | 81.00 | 75.06 | 79.80 | 37,459 | +2.00(+2.57%) |
Apr 12, 2016 | 77.60 | 79.80 | 75.40 | 77.80 | 26,861 | +0.00(+0.00%) |
Apr 11, 2016 | 77.00 | 78.00 | 74.60 | 77.80 | 32,409 | +1.40(+1.83%) |
Apr 08, 2016 | 79.40 | 87.00 | 75.00 | 76.40 | 104,623 | -34.80(-31.29%) |
Apr 07, 2016 | 111.60 | 112.80 | 110.20 | 111.20 | 9,480 | +0.00(+0.00%) |
Apr 06, 2016 | 113.00 | 113.20 | 110.20 | 111.20 | 4,334 | -2.20(-1.94%) |
Apr 05, 2016 | 112.40 | 114.40 | 112.00 | 113.40 | 5,576 | -0.20(-0.18%) |
Apr 04, 2016 | 110.20 | 114.00 | 109.00 | 113.60 | 7,448 | +4.00(+3.65%) |
Apr 01, 2016 | 109.60 | 112.80 | 109.00 | 109.60 | 2,402 | -0.80(-0.72%) |
Mar 31, 2016 | 110.80 | 113.40 | 110.10 | 110.40 | 2,805 | -0.20(-0.18%) |
Mar 30, 2016 | 111.20 | 113.00 | 109.40 | 110.60 | 4,592 | +0.20(+0.18%) |
Mar 29, 2016 | 105.20 | 112.20 | 104.40 | 110.40 | 5,239 | +5.20(+4.94%) |
Mar 28, 2016 | 106.40 | 108.80 | 104.60 | 105.20 | 2,869 | -1.40(-1.31%) |
Mar 24, 2016 | 104.20 | 106.60 | 106.60 | 106.60 | 4,350 | +2.40(+2.30%) |
Mar 23, 2016 | 108.00 | 108.20 | 104.00 | 104.20 | 4,311 | -4.40(-4.05%) |
Mar 22, 2016 | 105.00 | 110.40 | 104.00 | 108.60 | 7,035 | +2.80(+2.65%) |
Mar 21, 2016 | 105.00 | 108.80 | 104.60 | 105.80 | 4,612 | +0.20(+0.19%) |
Mar 18, 2016 | 106.00 | 108.40 | 100.20 | 105.60 | 16,519 | +0.40(+0.38%) |
Mar 17, 2016 | 107.00 | 108.20 | 105.00 | 105.20 | 5,284 | -2.40(-2.23%) |
Mar 16, 2016 | 107.80 | 108.60 | 106.60 | 107.60 | 4,113 | +0.00(+0.00%) |
Mar 15, 2016 | 110.00 | 110.80 | 107.20 | 107.60 | 8,750 | -2.60(-2.36%) |
Mar 14, 2016 | 111.50 | 111.50 | 107.60 | 110.20 | 3,339 | -0.40(-0.36%) |
Mar 11, 2016 | 110.80 | 116.40 | 106.20 | 110.60 | 4,329 | +0.80(+0.73%) |
Mar 10, 2016 | 112.60 | 118.00 | 109.40 | 109.80 | 2,919 | -2.00(-1.79%) |
Mar 09, 2016 | 111.20 | 119.60 | 110.40 | 111.80 | 2,319 | +1.00(+0.90%) |
Mar 08, 2016 | 113.80 | 118.70 | 110.60 | 110.80 | 4,307 | -3.00(-2.64%) |
Mar 07, 2016 | 114.20 | 119.20 | 112.50 | 113.80 | 6,508 | -1.20(-1.04%) |
Mar 04, 2016 | 118.60 | 118.60 | 114.40 | 115.00 | 9,179 | -4.00(-3.36%) |
Mar 03, 2016 | 119.00 | 122.90 | 109.56 | 119.00 | 5,880 | -0.20(-0.17%) |
Mar 02, 2016 | 119.40 | 123.20 | 117.00 | 119.20 | 4,949 | -0.20(-0.17%) |
Mar 01, 2016 | 116.40 | 119.60 | 115.60 | 119.40 | 7,307 | +4.00(+3.47%) |
Feb 29, 2016 | 112.00 | 116.80 | 112.00 | 115.40 | 6,585 | +3.40(+3.04%) |
Feb 26, 2016 | 111.20 | 112.50 | 110.00 | 112.00 | 6,155 | +2.00(+1.82%) |
Feb 25, 2016 | 111.00 | 111.00 | 108.60 | 110.00 | 10,992 | -0.80(-0.72%) |
Feb 24, 2016 | 108.00 | 111.80 | 108.00 | 110.80 | 7,016 | +2.80(+2.59%) |
Feb 23, 2016 | 110.00 | 111.00 | 107.20 | 108.00 | 10,463 | -2.00(-1.82%) |
Feb 22, 2016 | 110.60 | 113.20 | 109.00 | 110.00 | 6,906 | +0.40(+0.36%) |
Feb 19, 2016 | 107.20 | 110.20 | 105.00 | 109.60 | 9,909 | +2.40(+2.24%) |
Feb 18, 2016 | 111.20 | 113.40 | 105.20 | 107.20 | 8,239 | -4.20(-3.77%) |
Feb 17, 2016 | 110.40 | 111.80 | 109.20 | 111.40 | 9,910 | +1.40(+1.27%) |
Feb 16, 2016 | 113.00 | 113.00 | 109.20 | 110.00 | 12,841 | -2.20(-1.96%) |
Feb 12, 2016 | 113.60 | 112.20 | 112.20 | 112.20 | 4,130 | -1.00(-0.88%) |
Feb 11, 2016 | 114.60 | 115.09 | 112.00 | 113.20 | 5,737 | -1.60(-1.39%) |
Feb 10, 2016 | 113.00 | 116.60 | 110.20 | 114.80 | 10,006 | +2.20(+1.95%) |
Feb 09, 2016 | 114.00 | 114.40 | 107.00 | 112.60 | 7,963 | -2.80(-2.43%) |
Feb 08, 2016 | 112.40 | 115.40 | 110.80 | 115.40 | 13,203 | +1.40(+1.23%) |
Feb 05, 2016 | 117.20 | 118.40 | 112.00 | 114.00 | 13,507 | -4.00(-3.39%) |
Feb 04, 2016 | 116.00 | 119.20 | 114.60 | 118.00 | 14,714 | +1.40(+1.20%) |
Feb 03, 2016 | 118.40 | 122.00 | 114.20 | 116.60 | 14,193 | -1.60(-1.35%) |
Feb 02, 2016 | 124.60 | 126.40 | 117.20 | 118.20 | 34,422 | -6.80(-5.44%) |
Feb 01, 2016 | 123.80 | 127.20 | 122.20 | 125.00 | 8,581 | +0.60(+0.48%) |
Jan 29, 2016 | 122.80 | 125.60 | 121.20 | 124.40 | 13,206 | +2.60(+2.13%) |
Jan 28, 2016 | 120.00 | 123.80 | 119.80 | 121.80 | 15,148 | +2.60(+2.18%) |
Jan 27, 2016 | 121.60 | 122.00 | 118.60 | 119.20 | 8,597 | -1.80(-1.49%) |
Jan 26, 2016 | 123.00 | 123.00 | 120.20 | 121.00 | 15,435 | -0.80(-0.66%) |
Jan 25, 2016 | 121.60 | 123.87 | 120.00 | 121.80 | 8,380 | +0.20(+0.16%) |
Jan 22, 2016 | 123.60 | 124.00 | 120.80 | 121.60 | 7,972 | -0.60(-0.49%) |
Jan 21, 2016 | 123.00 | 123.80 | 120.20 | 122.20 | 5,601 | -1.40(-1.13%) |
Jan 20, 2016 | 124.40 | 125.40 | 118.60 | 123.60 | 12,103 | -2.00(-1.59%) |
Jan 19, 2016 | 126.60 | 135.20 | 122.60 | 125.60 | 6,109 | +1.00(+0.80%) |
Jan 15, 2016 | 125.60 | 124.60 | 124.60 | 124.60 | 4,970 | -5.00(-3.86%) |
Jan 14, 2016 | 132.20 | 134.40 | 129.20 | 129.60 | 6,184 | -2.40(-1.82%) |
Jan 13, 2016 | 131.40 | 134.60 | 128.40 | 132.00 | 12,052 | +1.00(+0.76%) |
Jan 12, 2016 | 127.00 | 131.20 | 125.00 | 131.00 | 10,567 | +5.20(+4.13%) |
Jan 11, 2016 | 123.40 | 126.60 | 120.90 | 125.80 | 5,403 | +2.80(+2.28%) |
Jan 08, 2016 | 125.00 | 128.80 | 123.00 | 123.00 | 5,418 | -2.00(-1.60%) |
Jan 07, 2016 | 126.60 | 127.20 | 122.60 | 125.00 | 5,947 | -4.20(-3.25%) |
Jan 06, 2016 | 128.00 | 131.40 | 127.40 | 129.20 | 5,488 | -1.00(-0.77%) |
Jan 05, 2016 | 135.00 | 135.00 | 129.40 | 130.20 | 4,771 | -4.20(-3.13%) |
Jan 04, 2016 | 132.80 | 134.60 | 128.00 | 134.40 | 7,205 | -0.40(-0.30%) |
Dec 31, 2015 | 139.00 | 134.80 | 134.80 | 134.80 | 6,195 | -4.40(-3.16%) |
Dec 30, 2015 | 140.40 | 141.20 | 124.20 | 139.20 | 3,073 | -1.60(-1.14%) |
Dec 29, 2015 | 140.60 | 142.80 | 137.20 | 140.80 | 4,398 | +0.80(+0.57%) |
Dec 28, 2015 | 137.40 | 141.40 | 136.40 | 140.00 | 5,209 | +1.60(+1.16%) |
Dec 24, 2015 | 137.60 | 138.40 | 138.40 | 138.40 | 3,260 | +1.00(+0.73%) |
Dec 23, 2015 | 137.00 | 138.40 | 135.60 | 137.40 | 4,332 | +0.60(+0.44%) |
Dec 22, 2015 | 138.20 | 138.20 | 135.20 | 136.80 | 7,239 | -1.00(-0.73%) |
Dec 21, 2015 | 138.20 | 141.70 | 136.40 | 137.80 | 6,034 | -0.20(-0.14%) |
Dec 18, 2015 | 137.60 | 138.80 | 137.00 | 138.00 | 12,664 | +0.00(+0.00%) |
Dec 17, 2015 | 139.20 | 140.60 | 138.00 | 138.00 | 4,956 | -0.60(-0.43%) |
Dec 16, 2015 | 138.40 | 140.99 | 136.60 | 138.60 | 9,813 | +1.40(+1.02%) |
Dec 15, 2015 | 135.80 | 137.40 | 135.40 | 137.20 | 6,286 | +1.60(+1.18%) |
Dec 14, 2015 | 135.20 | 138.80 | 134.80 | 135.60 | 11,001 | +0.40(+0.30%) |
Dec 11, 2015 | 135.00 | 139.80 | 134.80 | 135.20 | 8,391 | -1.00(-0.73%) |
Dec 10, 2015 | 134.60 | 138.70 | 134.60 | 136.20 | 15,478 | +1.20(+0.89%) |
Dec 09, 2015 | 134.00 | 137.60 | 134.00 | 135.00 | 7,732 | +0.20(+0.15%) |
Dec 08, 2015 | 130.00 | 136.45 | 127.48 | 134.80 | 6,848 | +3.20(+2.43%) |
Dec 07, 2015 | 135.40 | 135.80 | 131.40 | 131.60 | 12,365 | -3.80(-2.81%) |
Dec 04, 2015 | 134.00 | 139.80 | 133.40 | 135.40 | 14,514 | +4.20(+3.20%) |
Dec 03, 2015 | 134.20 | 136.00 | 130.20 | 131.20 | 5,832 | -2.80(-2.09%) |
Dec 02, 2015 | 135.60 | 135.70 | 133.20 | 134.00 | 3,247 | -1.40(-1.03%) |
Dec 01, 2015 | 139.80 | 139.80 | 133.40 | 135.40 | 5,692 | -4.00(-2.87%) |
Nov 30, 2015 | 133.00 | 140.40 | 130.80 | 139.40 | 8,297 | +7.20(+5.45%) |
Nov 27, 2015 | 129.40 | 134.00 | 128.60 | 132.20 | 872 | +3.00(+2.32%) |
Nov 25, 2015 | 126.60 | 129.20 | 129.20 | 129.20 | 2,205 | +2.40(+1.89%) |
Nov 24, 2015 | 128.00 | 129.00 | 124.60 | 126.80 | 6,619 | -2.20(-1.71%) |
Nov 23, 2015 | 130.00 | 130.80 | 128.20 | 129.00 | 2,529 | -1.60(-1.23%) |
Nov 20, 2015 | 131.20 | 137.80 | 130.00 | 130.60 | 3,945 | +0.20(+0.15%) |
Nov 19, 2015 | 126.60 | 130.40 | 126.60 | 130.40 | 3,502 | +3.40(+2.68%) |
Nov 18, 2015 | 125.00 | 127.00 | 124.20 | 127.00 | 2,882 | +2.40(+1.93%) |
Nov 17, 2015 | 125.20 | 128.00 | 123.40 | 124.60 | 3,628 | +0.00(+0.00%) |
Nov 16, 2015 | 122.00 | 124.80 | 122.00 | 124.60 | 3,590 | +2.20(+1.80%) |
Nov 13, 2015 | 123.00 | 124.00 | 121.30 | 122.40 | 4,200 | -1.00(-0.81%) |
Nov 12, 2015 | 125.60 | 129.10 | 122.60 | 123.40 | 5,284 | -2.80(-2.22%) |
Nov 11, 2015 | 128.40 | 130.80 | 125.80 | 126.20 | 5,276 | -3.60(-2.77%) |
Nov 10, 2015 | 131.75 | 132.80 | 128.60 | 129.80 | 4,447 | -2.80(-2.11%) |
Nov 09, 2015 | 135.60 | 135.60 | 131.80 | 132.60 | 4,002 | -2.80(-2.07%) |
Nov 06, 2015 | 133.00 | 135.70 | 131.40 | 135.40 | 4,078 | +1.80(+1.35%) |
Nov 05, 2015 | 134.60 | 135.40 | 133.00 | 133.60 | 4,394 | -0.80(-0.60%) |
Nov 04, 2015 | 132.20 | 136.20 | 132.20 | 134.40 | 5,433 | +2.20(+1.66%) |
Nov 03, 2015 | 130.40 | 133.00 | 126.20 | 132.20 | 3,691 | +0.80(+0.61%) |
Nov 02, 2015 | 129.20 | 132.00 | 128.20 | 131.40 | 3,878 | +2.00(+1.55%) |
Oct 30, 2015 | 129.80 | 130.80 | 127.80 | 129.40 | 3,608 | +0.00(+0.00%) |
Oct 29, 2015 | 132.60 | 134.60 | 127.14 | 129.40 | 6,338 | -3.20(-2.41%) |
Oct 28, 2015 | 130.80 | 135.00 | 129.40 | 132.60 | 8,799 | +2.20(+1.69%) |
Oct 27, 2015 | 133.80 | 134.80 | 129.00 | 130.40 | 4,808 | -4.20(-3.12%) |
Oct 26, 2015 | 138.20 | 138.92 | 134.00 | 134.60 | 4,355 | -4.40(-3.17%) |
Oct 23, 2015 | 140.00 | 140.40 | 137.20 | 139.00 | 4,743 | +0.00(+0.00%) |
Oct 22, 2015 | 136.60 | 140.20 | 136.60 | 139.00 | 4,110 | +3.60(+2.66%) |
Oct 21, 2015 | 139.80 | 140.00 | 135.40 | 135.40 | 5,781 | -3.40(-2.45%) |
Oct 20, 2015 | 140.60 | 141.20 | 138.00 | 138.80 | 5,222 | -2.20(-1.56%) |
Oct 19, 2015 | 142.20 | 143.00 | 138.00 | 141.00 | 5,629 | -1.80(-1.26%) |
Oct 16, 2015 | 143.00 | 143.40 | 141.00 | 142.80 | 6,788 | -0.20(-0.14%) |
Oct 15, 2015 | 136.20 | 144.00 | 136.20 | 143.00 | 23,114 | +6.40(+4.69%) |
Oct 14, 2015 | 141.40 | 141.60 | 136.40 | 136.60 | 5,153 | -5.00(-3.53%) |
Oct 13, 2015 | 138.00 | 142.70 | 137.20 | 141.60 | 11,548 | +2.00(+1.43%) |
Oct 12, 2015 | 139.20 | 141.00 | 136.60 | 139.60 | 3,410 | -0.20(-0.14%) |
Oct 09, 2015 | 139.80 | 141.10 | 137.20 | 139.80 | 3,804 | +0.60(+0.43%) |
Oct 08, 2015 | 137.40 | 141.00 | 134.80 | 139.20 | 7,154 | -0.60(-0.43%) |
Oct 07, 2015 | 134.40 | 140.20 | 134.40 | 139.80 | 11,539 | +6.40(+4.80%) |
Oct 06, 2015 | 130.60 | 133.60 | 128.20 | 133.40 | 5,568 | +2.80(+2.14%) |
Oct 05, 2015 | 123.60 | 130.40 | 123.20 | 130.60 | 12,329 | +7.60(+6.18%) |
Oct 02, 2015 | 122.80 | 124.80 | 121.80 | 123.00 | 5,914 | -0.60(-0.49%) |
Oct 01, 2015 | 124.80 | 127.00 | 120.40 | 123.60 | 5,986 | -2.40(-1.90%) |
Sep 30, 2015 | 126.80 | 126.80 | 124.00 | 126.00 | 4,931 | +0.60(+0.48%) |
Sep 29, 2015 | 120.40 | 125.80 | 119.20 | 125.40 | 4,196 | +4.80(+3.98%) |
Sep 28, 2015 | 119.00 | 120.80 | 117.20 | 120.60 | 4,938 | +0.80(+0.67%) |
Sep 25, 2015 | 125.40 | 125.40 | 118.60 | 119.80 | 5,627 | -4.40(-3.54%) |
Sep 24, 2015 | 123.80 | 126.40 | 122.50 | 124.20 | 3,207 | -0.20(-0.16%) |
Sep 23, 2015 | 126.80 | 127.40 | 123.60 | 124.40 | 3,932 | -2.40(-1.89%) |
Sep 22, 2015 | 129.60 | 131.80 | 125.20 | 126.80 | 4,516 | -3.80(-2.91%) |
Sep 21, 2015 | 128.80 | 130.80 | 127.00 | 130.60 | 3,796 | +3.20(+2.51%) |
Sep 18, 2015 | 121.00 | 127.80 | 113.61 | 127.40 | 9,246 | +4.60(+3.75%) |
Sep 17, 2015 | 122.60 | 124.40 | 122.40 | 122.80 | 2,508 | -0.60(-0.49%) |
Sep 16, 2015 | 125.80 | 126.40 | 123.00 | 123.40 | 3,154 | -2.60(-2.06%) |
Sep 15, 2015 | 124.80 | 126.80 | 124.40 | 126.00 | 1,887 | +1.20(+0.96%) |
Sep 14, 2015 | 125.20 | 126.20 | 124.40 | 124.80 | 1,592 | -0.20(-0.16%) |
Sep 11, 2015 | 124.40 | 126.80 | 124.40 | 125.00 | 2,578 | -0.60(-0.48%) |
Sep 10, 2015 | 125.00 | 127.60 | 124.60 | 125.60 | 5,829 | +0.00(+0.00%) |
Sep 09, 2015 | 130.40 | 130.80 | 124.44 | 125.60 | 8,164 | -4.40(-3.38%) |
Sep 08, 2015 | 129.00 | 131.00 | 126.80 | 130.00 | 8,208 | +2.20(+1.72%) |
Sep 04, 2015 | 126.40 | 127.80 | 127.80 | 127.80 | 12,085 | -0.40(-0.31%) |
Sep 03, 2015 | 130.00 | 131.60 | 120.00 | 128.20 | 31,085 | +11.40(+9.76%) |
Sep 02, 2015 | 117.40 | 117.40 | 115.80 | 116.80 | 5,511 | +0.40(+0.34%) |
Sep 01, 2015 | 118.40 | 120.20 | 116.00 | 116.40 | 6,805 | -4.40(-3.64%) |
Aug 31, 2015 | 117.20 | 121.60 | 116.80 | 120.80 | 3,838 | +2.80(+2.37%) |
Aug 28, 2015 | 115.60 | 118.40 | 115.40 | 118.00 | 2,432 | +1.60(+1.37%) |
Aug 27, 2015 | 118.80 | 118.80 | 115.20 | 116.40 | 5,976 | -2.20(-1.85%) |
Aug 26, 2015 | 118.60 | 119.00 | 114.30 | 118.60 | 3,709 | +2.40(+2.07%) |
Aug 25, 2015 | 121.00 | 121.00 | 115.60 | 116.20 | 5,841 | -1.60(-1.36%) |
Aug 24, 2015 | 115.20 | 119.80 | 113.00 | 117.80 | 5,964 | +0.80(+0.68%) |
Aug 21, 2015 | 113.60 | 118.80 | 113.60 | 117.00 | 5,475 | +1.00(+0.86%) |
Aug 20, 2015 | 117.00 | 117.80 | 115.00 | 116.00 | 7,876 | -2.00(-1.69%) |
Aug 19, 2015 | 119.60 | 121.60 | 117.80 | 118.00 | 5,281 | -2.20(-1.83%) |
Aug 18, 2015 | 121.20 | 122.40 | 118.60 | 120.20 | 5,134 | -0.80(-0.66%) |
Aug 17, 2015 | 125.40 | 125.45 | 120.40 | 121.00 | 6,965 | -4.80(-3.82%) |
Aug 14, 2015 | 122.00 | 126.60 | 121.00 | 125.80 | 4,376 | +2.80(+2.28%) |
Aug 13, 2015 | 127.20 | 128.40 | 122.80 | 123.00 | 5,552 | -4.00(-3.15%) |
Aug 12, 2015 | 131.20 | 131.60 | 126.80 | 127.00 | 6,866 | -4.40(-3.35%) |
Aug 11, 2015 | 132.00 | 134.00 | 131.40 | 131.40 | 12,140 | -1.20(-0.90%) |
Aug 10, 2015 | 129.40 | 132.60 | 129.40 | 132.60 | 6,391 | +3.80(+2.95%) |
Aug 07, 2015 | 129.20 | 130.00 | 127.80 | 128.80 | 4,592 | -1.20(-0.92%) |
Aug 06, 2015 | 133.60 | 133.60 | 129.80 | 130.00 | 3,014 | -3.00(-2.26%) |
Aug 05, 2015 | 135.00 | 135.40 | 131.80 | 133.00 | 6,077 | -1.00(-0.75%) |
Aug 04, 2015 | 135.20 | 136.00 | 133.70 | 134.00 | 2,313 | -0.60(-0.45%) |