Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 86.99 | 93.19 | 86.87 | 88.63 | 9,000,410 | -6.07(-6.41%) |
Jul 28, 2016 | 92.76 | 94.92 | 91.39 | 94.70 | 4,235,255 | +2.19(+2.37%) |
Jul 27, 2016 | 93.42 | 93.89 | 90.66 | 92.51 | 2,638,929 | -1.11(-1.19%) |
Jul 26, 2016 | 90.49 | 93.97 | 90.39 | 93.62 | 4,435,678 | +5.48(+6.22%) |
Jul 25, 2016 | 87.99 | 89.57 | 87.10 | 88.14 | 3,185,154 | +1.48(+1.71%) |
Jul 22, 2016 | 85.50 | 86.78 | 84.59 | 86.65 | 1,669,081 | +1.70(+2.00%) |
Jul 21, 2016 | 85.12 | 86.27 | 84.54 | 84.95 | 1,982,400 | -0.26(-0.31%) |
Jul 20, 2016 | 85.31 | 85.92 | 84.32 | 85.21 | 2,295,320 | -0.90(-1.04%) |
Jul 19, 2016 | 86.86 | 87.04 | 85.53 | 86.11 | 1,988,036 | -1.35(-1.54%) |
Jul 18, 2016 | 83.57 | 87.70 | 83.36 | 87.46 | 3,425,539 | +4.02(+4.81%) |
Jul 15, 2016 | 83.75 | 84.87 | 83.37 | 83.44 | 1,957,019 | +0.18(+0.22%) |
Jul 14, 2016 | 84.85 | 85.73 | 82.14 | 83.26 | 3,814,257 | -2.59(-3.01%) |
Jul 13, 2016 | 87.30 | 87.30 | 85.05 | 85.85 | 2,251,952 | -1.47(-1.68%) |
Jul 12, 2016 | 86.74 | 87.38 | 85.51 | 87.31 | 2,911,820 | +2.17(+2.55%) |
Jul 11, 2016 | 82.61 | 86.92 | 82.59 | 85.14 | 4,483,710 | +3.94(+4.85%) |
Jul 08, 2016 | 81.24 | 82.10 | 80.49 | 81.21 | 2,217,525 | +0.71(+0.89%) |
Jul 07, 2016 | 81.50 | 82.31 | 79.79 | 80.49 | 2,209,896 | -0.13(-0.16%) |
Jul 05, 2016 | 82.56 | 82.56 | 79.73 | 80.62 | 2,657,931 | -2.43(-2.93%) |
Jul 01, 2016 | 82.16 | 83.05 | 83.05 | 83.05 | 3,118,358 | +1.04(+1.27%) |
Jun 30, 2016 | 82.74 | 82.74 | 80.66 | 82.01 | 2,852,226 | -0.58(-0.70%) |
Jun 29, 2016 | 81.43 | 83.27 | 80.44 | 82.59 | 2,887,706 | +2.71(+3.40%) |
Jun 28, 2016 | 81.61 | 81.87 | 79.08 | 79.88 | 4,176,334 | +0.53(+0.67%) |
Jun 27, 2016 | 82.11 | 82.11 | 78.12 | 79.34 | 6,054,308 | -4.16(-4.98%) |
Jun 24, 2016 | 88.55 | 88.67 | 83.20 | 83.50 | 5,412,169 | -8.51(-9.25%) |
Jun 23, 2016 | 92.29 | 93.10 | 91.51 | 92.02 | 1,734,128 | +0.89(+0.97%) |
Jun 22, 2016 | 92.61 | 93.09 | 91.06 | 91.13 | 1,931,630 | -0.99(-1.07%) |
Jun 21, 2016 | 90.95 | 92.34 | 90.06 | 92.12 | 2,201,768 | +1.38(+1.52%) |
Jun 20, 2016 | 94.12 | 95.63 | 90.60 | 90.74 | 3,138,143 | -2.62(-2.81%) |
Jun 17, 2016 | 92.57 | 93.87 | 91.93 | 93.37 | 2,422,058 | +1.80(+1.97%) |
Jun 16, 2016 | 91.10 | 91.92 | 89.74 | 91.57 | 2,292,456 | -0.36(-0.39%) |
Jun 15, 2016 | 91.98 | 94.19 | 91.27 | 91.93 | 2,444,274 | +0.05(+0.06%) |
Jun 14, 2016 | 89.90 | 92.04 | 88.92 | 91.87 | 2,666,247 | +1.26(+1.39%) |
Jun 13, 2016 | 90.15 | 92.97 | 90.07 | 90.62 | 2,158,227 | -0.27(-0.30%) |
Jun 10, 2016 | 90.43 | 91.41 | 89.08 | 90.89 | 2,728,726 | -0.31(-0.34%) |
Jun 09, 2016 | 90.92 | 91.75 | 90.14 | 91.20 | 1,368,936 | -0.48(-0.52%) |
Jun 08, 2016 | 92.29 | 93.52 | 90.53 | 91.67 | 2,865,894 | +0.19(+0.21%) |
Jun 07, 2016 | 89.01 | 92.27 | 88.79 | 91.48 | 3,551,602 | +2.19(+2.45%) |
Jun 06, 2016 | 87.76 | 89.94 | 87.09 | 89.30 | 2,566,449 | +0.17(+0.19%) |
Jun 03, 2016 | 89.50 | 89.52 | 86.92 | 89.12 | 3,060,545 | -0.82(-0.92%) |
Jun 02, 2016 | 87.62 | 90.36 | 86.87 | 89.95 | 3,299,476 | +2.42(+2.77%) |
Jun 01, 2016 | 85.06 | 87.77 | 84.22 | 87.52 | 2,320,631 | +0.50(+0.57%) |
May 31, 2016 | 87.22 | 88.40 | 86.59 | 87.02 | 2,364,123 | +0.20(+0.23%) |
May 27, 2016 | 85.55 | 86.82 | 86.82 | 86.82 | 1,766,130 | +1.21(+1.42%) |
May 26, 2016 | 88.17 | 88.17 | 84.88 | 85.61 | 2,182,832 | -1.84(-2.10%) |
May 25, 2016 | 84.93 | 87.93 | 84.87 | 87.45 | 3,720,134 | +3.10(+3.68%) |
May 24, 2016 | 83.59 | 84.68 | 82.97 | 84.35 | 1,790,897 | +1.57(+1.90%) |
May 23, 2016 | 80.80 | 83.22 | 80.53 | 82.77 | 2,334,262 | +2.28(+2.83%) |
May 20, 2016 | 80.46 | 81.66 | 80.17 | 80.49 | 1,930,743 | +0.46(+0.58%) |
May 19, 2016 | 79.35 | 80.82 | 78.86 | 80.03 | 2,768,847 | +0.00(+0.00%) |
May 18, 2016 | 81.80 | 82.92 | 79.70 | 80.03 | 2,974,456 | -2.52(-3.05%) |
May 17, 2016 | 82.23 | 84.69 | 81.69 | 82.55 | 2,186,945 | +0.32(+0.39%) |
May 16, 2016 | 81.29 | 83.10 | 81.03 | 82.23 | 1,680,489 | +0.84(+1.03%) |
May 13, 2016 | 83.72 | 84.41 | 81.19 | 81.39 | 2,587,295 | -2.69(-3.20%) |
May 12, 2016 | 84.32 | 84.95 | 82.36 | 84.07 | 2,084,659 | +0.41(+0.49%) |
May 11, 2016 | 84.59 | 84.81 | 82.85 | 83.66 | 2,316,155 | -0.96(-1.14%) |
May 10, 2016 | 80.85 | 84.68 | 80.75 | 84.62 | 3,436,525 | +3.97(+4.92%) |
May 09, 2016 | 82.39 | 82.94 | 80.15 | 80.65 | 2,991,718 | -1.43(-1.74%) |
May 06, 2016 | 82.45 | 83.57 | 79.72 | 82.09 | 4,079,784 | +1.43(+1.77%) |
May 05, 2016 | 81.96 | 82.40 | 80.08 | 80.65 | 4,358,923 | -1.45(-1.76%) |
May 04, 2016 | 83.14 | 84.12 | 81.10 | 82.10 | 3,675,445 | -2.90(-3.41%) |
May 03, 2016 | 83.69 | 86.15 | 82.42 | 85.00 | 4,076,918 | +0.15(+0.18%) |
May 02, 2016 | 82.17 | 85.04 | 81.69 | 84.85 | 4,742,576 | +5.38(+6.77%) |
Apr 29, 2016 | 79.21 | 81.70 | 78.99 | 79.47 | 3,572,006 | -0.83(-1.03%) |
Apr 28, 2016 | 79.52 | 83.13 | 79.46 | 80.29 | 3,297,831 | +0.05(+0.06%) |
Apr 27, 2016 | 80.45 | 81.98 | 79.99 | 80.25 | 2,794,182 | -0.44(-0.55%) |
Apr 26, 2016 | 81.84 | 83.05 | 80.33 | 80.69 | 4,089,908 | -1.15(-1.41%) |
Apr 25, 2016 | 86.24 | 86.24 | 80.94 | 81.84 | 5,446,172 | -4.55(-5.27%) |
Apr 22, 2016 | 85.97 | 87.09 | 84.94 | 86.40 | 2,757,895 | +0.19(+0.22%) |
Apr 21, 2016 | 87.11 | 87.46 | 84.92 | 86.21 | 5,799,145 | -3.24(-3.62%) |
Apr 20, 2016 | 89.34 | 90.88 | 88.65 | 89.45 | 2,693,316 | -0.54(-0.60%) |
Apr 19, 2016 | 87.04 | 90.36 | 87.04 | 89.99 | 3,814,944 | +3.16(+3.64%) |
Apr 18, 2016 | 87.38 | 87.64 | 86.31 | 86.83 | 2,809,884 | -1.07(-1.22%) |
Apr 15, 2016 | 87.67 | 88.79 | 87.13 | 87.90 | 2,067,857 | +0.00(+0.00%) |
Apr 14, 2016 | 90.90 | 91.04 | 86.94 | 87.90 | 4,369,618 | -0.01(-0.01%) |
Apr 13, 2016 | 86.73 | 88.37 | 86.15 | 87.91 | 3,318,612 | +0.44(+0.50%) |
Apr 12, 2016 | 87.98 | 88.40 | 85.96 | 87.47 | 3,821,685 | -1.01(-1.14%) |
Apr 11, 2016 | 89.66 | 91.30 | 88.47 | 88.48 | 4,226,960 | -0.42(-0.48%) |
Apr 08, 2016 | 90.55 | 92.19 | 87.66 | 88.90 | 6,944,392 | -1.09(-1.21%) |
Apr 07, 2016 | 85.53 | 90.75 | 85.29 | 89.99 | 14,045,078 | +9.40(+11.66%) |
Apr 06, 2016 | 82.53 | 82.63 | 77.14 | 80.59 | 8,409,783 | -1.23(-1.51%) |
Apr 05, 2016 | 82.45 | 83.97 | 81.36 | 81.82 | 4,916,146 | -2.23(-2.66%) |
Apr 04, 2016 | 85.10 | 86.59 | 83.85 | 84.06 | 3,059,981 | -1.21(-1.41%) |
Apr 01, 2016 | 82.65 | 85.72 | 81.30 | 85.26 | 5,050,212 | +1.18(+1.40%) |
Mar 31, 2016 | 84.67 | 85.15 | 82.84 | 84.08 | 3,303,400 | -0.50(-0.60%) |
Mar 30, 2016 | 86.08 | 86.39 | 82.56 | 84.59 | 3,571,508 | -0.14(-0.16%) |
Mar 29, 2016 | 85.24 | 85.88 | 82.93 | 84.72 | 3,792,082 | +1.18(+1.41%) |
Mar 28, 2016 | 84.17 | 84.50 | 80.65 | 83.54 | 3,671,630 | -0.58(-0.68%) |
Mar 24, 2016 | 81.45 | 84.12 | 84.12 | 84.12 | 3,666,273 | +1.54(+1.86%) |
Mar 23, 2016 | 85.27 | 85.29 | 82.35 | 82.58 | 2,501,929 | -2.92(-3.41%) |
Mar 22, 2016 | 84.89 | 86.94 | 84.31 | 85.50 | 4,447,900 | +2.03(+2.44%) |
Mar 21, 2016 | 83.77 | 83.97 | 81.05 | 83.46 | 3,037,074 | -1.15(-1.36%) |
Mar 18, 2016 | 82.51 | 86.90 | 82.40 | 84.61 | 7,815,505 | +4.70(+5.88%) |
Mar 17, 2016 | 78.03 | 80.35 | 77.94 | 79.92 | 3,620,075 | +2.25(+2.90%) |
Mar 16, 2016 | 74.60 | 77.94 | 74.43 | 77.67 | 2,644,573 | +2.74(+3.66%) |
Mar 15, 2016 | 77.46 | 77.84 | 73.75 | 74.92 | 3,780,073 | -1.77(-2.31%) |
Mar 14, 2016 | 77.54 | 78.45 | 76.19 | 76.69 | 2,839,763 | -0.76(-0.98%) |
Mar 11, 2016 | 75.18 | 78.49 | 74.88 | 77.45 | 4,337,450 | +1.80(+2.38%) |
Mar 10, 2016 | 74.46 | 76.29 | 73.17 | 75.65 | 3,627,348 | +2.25(+3.07%) |
Mar 09, 2016 | 73.27 | 74.19 | 71.79 | 73.40 | 2,637,165 | +1.16(+1.61%) |
Mar 08, 2016 | 74.88 | 75.46 | 72.10 | 72.24 | 3,972,253 | -3.35(-4.43%) |
Mar 07, 2016 | 75.15 | 77.12 | 73.87 | 75.59 | 5,773,716 | -1.30(-1.70%) |
Mar 04, 2016 | 79.53 | 79.55 | 75.88 | 76.89 | 6,715,525 | -2.62(-3.29%) |
Mar 03, 2016 | 75.73 | 79.98 | 75.22 | 79.51 | 6,112,535 | +3.01(+3.94%) |
Mar 02, 2016 | 76.57 | 76.83 | 74.97 | 76.50 | 6,007,851 | +0.44(+0.58%) |
Mar 01, 2016 | 76.00 | 77.61 | 75.75 | 76.06 | 6,337,161 | +1.83(+2.46%) |
Feb 29, 2016 | 73.95 | 74.80 | 73.45 | 74.23 | 2,713,045 | +0.28(+0.38%) |
Feb 26, 2016 | 73.25 | 75.24 | 73.06 | 73.95 | 3,292,838 | +1.39(+1.91%) |
Feb 25, 2016 | 71.02 | 72.72 | 70.02 | 72.56 | 2,967,274 | +0.86(+1.21%) |
Feb 24, 2016 | 70.59 | 72.02 | 68.01 | 71.70 | 5,138,262 | +0.02(+0.03%) |
Feb 23, 2016 | 71.74 | 72.69 | 70.40 | 71.68 | 4,759,042 | +0.11(+0.15%) |
Feb 22, 2016 | 71.26 | 73.18 | 70.75 | 71.57 | 5,404,979 | +2.11(+3.04%) |
Feb 19, 2016 | 68.73 | 69.92 | 68.08 | 69.46 | 4,675,504 | -0.69(-0.99%) |
Feb 18, 2016 | 67.65 | 71.31 | 65.77 | 70.15 | 7,065,042 | +2.00(+2.94%) |
Feb 17, 2016 | 67.34 | 69.99 | 65.87 | 68.15 | 7,758,694 | +1.39(+2.09%) |
Feb 16, 2016 | 63.35 | 67.95 | 62.46 | 66.75 | 10,127,013 | +4.93(+7.97%) |
Feb 12, 2016 | 56.11 | 61.83 | 61.83 | 61.83 | 11,984,241 | +8.45(+15.83%) |
Feb 11, 2016 | 52.28 | 55.14 | 50.53 | 53.38 | 6,039,881 | +1.39(+2.67%) |
Feb 10, 2016 | 52.77 | 53.83 | 51.52 | 51.99 | 3,092,013 | -0.28(-0.53%) |
Feb 09, 2016 | 51.39 | 53.51 | 50.61 | 52.27 | 3,056,803 | -0.31(-0.60%) |
Feb 08, 2016 | 54.62 | 54.96 | 51.02 | 52.58 | 4,301,438 | -2.78(-5.02%) |
Feb 05, 2016 | 56.61 | 57.53 | 54.99 | 55.36 | 2,753,366 | -1.67(-2.93%) |
Feb 04, 2016 | 55.88 | 58.57 | 54.82 | 57.03 | 4,104,564 | +0.55(+0.97%) |
Feb 03, 2016 | 55.86 | 57.15 | 53.23 | 56.49 | 4,743,025 | +1.05(+1.89%) |
Feb 02, 2016 | 58.61 | 58.97 | 54.78 | 55.44 | 6,074,400 | -4.56(-7.60%) |
Feb 01, 2016 | 59.47 | 60.52 | 56.83 | 60.00 | 4,419,033 | -0.21(-0.36%) |
Jan 29, 2016 | 56.97 | 60.23 | 56.83 | 60.22 | 3,508,785 | +3.75(+6.63%) |
Jan 28, 2016 | 57.83 | 59.36 | 55.70 | 56.47 | 4,090,759 | +0.82(+1.48%) |
Jan 27, 2016 | 56.06 | 58.12 | 54.77 | 55.65 | 3,492,103 | -1.06(-1.86%) |
Jan 26, 2016 | 55.12 | 57.00 | 53.35 | 56.70 | 3,424,600 | +2.16(+3.95%) |
Jan 25, 2016 | 54.53 | 57.01 | 53.90 | 54.55 | 6,321,457 | +1.64(+3.09%) |
Jan 22, 2016 | 52.76 | 54.36 | 51.83 | 52.91 | 4,014,659 | +2.23(+4.39%) |
Jan 21, 2016 | 50.45 | 51.39 | 48.58 | 50.68 | 4,557,531 | +0.31(+0.62%) |
Jan 20, 2016 | 51.43 | 51.60 | 46.96 | 50.37 | 6,946,714 | -2.50(-4.74%) |
Jan 19, 2016 | 53.52 | 54.66 | 51.25 | 52.88 | 6,543,293 | +0.68(+1.30%) |
Jan 15, 2016 | 47.54 | 52.20 | 52.20 | 52.20 | 11,795,809 | +6.14(+13.34%) |
Jan 14, 2016 | 47.18 | 47.38 | 44.67 | 46.05 | 5,566,275 | -0.87(-1.85%) |
Jan 13, 2016 | 50.22 | 50.87 | 46.17 | 46.92 | 6,050,065 | -2.82(-5.66%) |
Jan 12, 2016 | 52.27 | 52.42 | 49.12 | 49.74 | 4,255,586 | -1.05(-2.06%) |
Jan 11, 2016 | 52.77 | 53.64 | 50.09 | 50.78 | 5,155,566 | -0.85(-1.65%) |
Jan 08, 2016 | 55.00 | 56.42 | 51.46 | 51.63 | 6,418,921 | -2.19(-4.07%) |
Jan 07, 2016 | 57.18 | 57.24 | 53.47 | 53.82 | 6,176,162 | -5.59(-9.41%) |
Jan 06, 2016 | 60.57 | 61.59 | 58.45 | 59.41 | 3,704,307 | -3.25(-5.18%) |
Jan 05, 2016 | 61.92 | 64.96 | 60.49 | 62.66 | 4,792,789 | +1.16(+1.89%) |
Jan 04, 2016 | 59.94 | 61.95 | 57.80 | 61.50 | 4,751,504 | -0.38(-0.61%) |
Dec 31, 2015 | 61.35 | 61.87 | 61.87 | 61.87 | 1,839,694 | +0.49(+0.80%) |
Dec 30, 2015 | 62.21 | 63.23 | 61.15 | 61.38 | 2,134,425 | -1.32(-2.11%) |
Dec 29, 2015 | 61.75 | 63.73 | 61.65 | 62.70 | 2,923,799 | +1.59(+2.60%) |
Dec 28, 2015 | 61.70 | 61.77 | 59.46 | 61.11 | 2,091,392 | -0.74(-1.20%) |
Dec 24, 2015 | 61.39 | 61.85 | 61.85 | 61.85 | 1,498,393 | +0.20(+0.32%) |
Dec 23, 2015 | 60.94 | 62.37 | 60.72 | 61.66 | 2,733,044 | +1.16(+1.92%) |
Dec 22, 2015 | 58.95 | 61.25 | 58.13 | 60.49 | 3,984,935 | +1.69(+2.87%) |
Dec 21, 2015 | 56.79 | 59.10 | 56.16 | 58.80 | 3,341,747 | +2.11(+3.72%) |
Dec 18, 2015 | 57.33 | 58.52 | 56.57 | 56.69 | 8,622,533 | -0.78(-1.35%) |
Dec 17, 2015 | 61.79 | 61.87 | 57.41 | 57.47 | 4,190,683 | -4.22(-6.84%) |
Dec 16, 2015 | 60.06 | 61.88 | 58.87 | 61.69 | 4,684,742 | +2.64(+4.47%) |
Dec 15, 2015 | 57.00 | 60.09 | 56.68 | 59.05 | 4,479,022 | +2.92(+5.21%) |
Dec 14, 2015 | 56.60 | 57.94 | 55.34 | 56.13 | 3,253,512 | -0.32(-0.57%) |
Dec 11, 2015 | 58.62 | 59.31 | 55.50 | 56.45 | 6,172,895 | -2.98(-5.01%) |
Dec 10, 2015 | 62.60 | 62.67 | 59.30 | 59.43 | 5,310,325 | -3.09(-4.93%) |
Dec 09, 2015 | 59.70 | 65.28 | 58.71 | 62.52 | 14,188,116 | +7.25(+13.12%) |
Dec 08, 2015 | 56.16 | 56.90 | 54.05 | 55.26 | 5,076,631 | -2.50(-4.33%) |
Dec 07, 2015 | 57.32 | 58.26 | 56.44 | 57.77 | 3,832,529 | +0.00(+0.00%) |
Dec 04, 2015 | 58.19 | 59.23 | 56.28 | 57.77 | 4,742,635 | -0.43(-0.74%) |
Dec 03, 2015 | 61.21 | 61.54 | 56.95 | 58.20 | 4,190,482 | -3.06(-4.99%) |
Dec 02, 2015 | 59.25 | 64.01 | 59.05 | 61.25 | 7,727,458 | +1.51(+2.53%) |
Dec 01, 2015 | 57.04 | 60.17 | 56.78 | 59.74 | 7,128,957 | +3.61(+6.44%) |
Nov 30, 2015 | 54.95 | 56.26 | 54.40 | 56.13 | 3,217,984 | +1.54(+2.82%) |
Nov 27, 2015 | 55.04 | 55.37 | 53.01 | 54.59 | 2,556,539 | -1.07(-1.93%) |
Nov 25, 2015 | 56.71 | 55.67 | 55.67 | 55.67 | 2,637,481 | -0.63(-1.11%) |
Nov 24, 2015 | 53.33 | 57.23 | 53.33 | 56.29 | 6,293,443 | +2.43(+4.52%) |
Nov 23, 2015 | 53.21 | 54.97 | 53.21 | 53.86 | 2,714,665 | +0.60(+1.12%) |
Nov 20, 2015 | 55.26 | 55.34 | 52.84 | 53.26 | 4,225,212 | -1.99(-3.59%) |
Nov 19, 2015 | 54.73 | 56.02 | 54.13 | 55.25 | 2,990,026 | +0.42(+0.77%) |
Nov 18, 2015 | 54.97 | 55.71 | 51.56 | 54.82 | 6,268,898 | -0.22(-0.41%) |
Nov 17, 2015 | 57.48 | 57.63 | 54.68 | 55.05 | 3,297,100 | -1.73(-3.04%) |
Nov 16, 2015 | 55.56 | 57.12 | 54.23 | 56.77 | 3,380,344 | +1.15(+2.07%) |
Nov 13, 2015 | 57.47 | 57.95 | 55.49 | 55.62 | 4,394,297 | -2.24(-3.86%) |
Nov 12, 2015 | 58.46 | 60.81 | 57.38 | 57.86 | 3,321,439 | -0.98(-1.67%) |
Nov 11, 2015 | 60.52 | 60.81 | 57.78 | 58.84 | 4,107,242 | -1.30(-2.16%) |
Nov 10, 2015 | 60.17 | 61.22 | 58.29 | 60.14 | 4,265,977 | -0.80(-1.32%) |
Nov 09, 2015 | 63.59 | 63.85 | 59.47 | 60.94 | 8,389,514 | -4.78(-7.27%) |
Nov 06, 2015 | 65.29 | 65.89 | 64.46 | 65.72 | 2,391,010 | +0.90(+1.38%) |
Nov 05, 2015 | 64.79 | 66.46 | 64.18 | 64.82 | 2,546,149 | +0.10(+0.15%) |
Nov 04, 2015 | 66.51 | 67.23 | 63.51 | 64.72 | 4,825,502 | -1.23(-1.87%) |
Nov 03, 2015 | 63.75 | 67.03 | 63.02 | 65.96 | 5,198,202 | +1.84(+2.87%) |
Nov 02, 2015 | 63.64 | 65.43 | 62.74 | 64.12 | 4,807,873 | +1.99(+3.20%) |
Oct 30, 2015 | 61.52 | 62.73 | 60.85 | 62.13 | 3,321,638 | +0.04(+0.07%) |
Oct 29, 2015 | 61.28 | 63.35 | 60.54 | 62.08 | 5,160,654 | +2.31(+3.86%) |
Oct 28, 2015 | 57.08 | 59.89 | 56.22 | 59.77 | 4,226,585 | +2.43(+4.24%) |
Oct 27, 2015 | 58.77 | 60.01 | 56.95 | 57.34 | 2,980,721 | -1.64(-2.79%) |
Oct 26, 2015 | 59.88 | 60.29 | 58.14 | 58.98 | 2,490,491 | -1.06(-1.76%) |
Oct 23, 2015 | 56.82 | 60.46 | 56.59 | 60.04 | 4,926,816 | +3.93(+7.00%) |
Oct 22, 2015 | 58.24 | 58.80 | 54.42 | 56.12 | 7,133,877 | -1.15(-2.00%) |
Oct 21, 2015 | 59.63 | 59.77 | 57.14 | 57.26 | 5,767,719 | -2.18(-3.66%) |
Oct 20, 2015 | 61.11 | 62.08 | 58.84 | 59.44 | 4,526,759 | -1.18(-1.95%) |
Oct 19, 2015 | 62.98 | 63.06 | 59.65 | 60.62 | 8,378,674 | -4.13(-6.38%) |
Oct 16, 2015 | 59.11 | 66.88 | 58.93 | 64.75 | 18,054,404 | -0.76(-1.17%) |
Oct 15, 2015 | 67.19 | 68.61 | 63.00 | 65.51 | 9,538,344 | +1.23(+1.92%) |
Oct 14, 2015 | 62.77 | 64.70 | 62.65 | 64.28 | 4,350,022 | +1.82(+2.92%) |
Oct 13, 2015 | 62.97 | 64.62 | 61.86 | 62.46 | 5,973,820 | -0.78(-1.24%) |
Oct 12, 2015 | 66.35 | 67.79 | 62.92 | 63.24 | 6,953,204 | -3.73(-5.57%) |
Oct 09, 2015 | 66.61 | 67.72 | 65.01 | 66.97 | 7,774,175 | -0.45(-0.67%) |
Oct 08, 2015 | 63.51 | 67.93 | 62.88 | 67.42 | 8,801,434 | +3.48(+5.45%) |
Oct 07, 2015 | 61.31 | 65.23 | 61.28 | 63.94 | 11,771,658 | +3.68(+6.10%) |
Oct 06, 2015 | 57.36 | 60.68 | 57.31 | 60.26 | 9,515,051 | +2.63(+4.56%) |
Oct 05, 2015 | 56.67 | 59.67 | 53.78 | 57.63 | 14,295,122 | +1.22(+2.16%) |
Oct 02, 2015 | 49.09 | 56.63 | 48.63 | 56.42 | 17,061,482 | +10.49(+22.84%) |
Oct 01, 2015 | 47.46 | 47.82 | 45.26 | 45.93 | 5,342,387 | -1.25(-2.65%) |
Sep 30, 2015 | 48.35 | 48.39 | 46.63 | 47.18 | 4,802,191 | -0.09(-0.19%) |
Sep 29, 2015 | 47.48 | 48.93 | 46.42 | 47.27 | 7,005,227 | -1.07(-2.21%) |
Sep 28, 2015 | 51.45 | 51.47 | 48.29 | 48.33 | 5,313,399 | -3.38(-6.54%) |
Sep 25, 2015 | 53.93 | 53.97 | 51.63 | 51.72 | 5,548,922 | -1.42(-2.67%) |
Sep 24, 2015 | 53.20 | 54.89 | 53.07 | 53.14 | 5,959,748 | -0.36(-0.68%) |
Sep 23, 2015 | 56.21 | 56.22 | 53.34 | 53.50 | 6,150,887 | -3.28(-5.77%) |
Sep 22, 2015 | 57.73 | 57.85 | 56.72 | 56.78 | 4,234,987 | -2.34(-3.95%) |
Sep 21, 2015 | 61.08 | 61.25 | 58.90 | 59.12 | 3,285,032 | -1.67(-2.75%) |
Sep 18, 2015 | 61.82 | 62.22 | 60.49 | 60.79 | 4,254,480 | -1.63(-2.60%) |
Sep 17, 2015 | 65.13 | 65.27 | 62.17 | 62.41 | 4,322,600 | -3.12(-4.76%) |
Sep 16, 2015 | 62.86 | 66.70 | 62.66 | 65.53 | 4,362,931 | +3.05(+4.88%) |
Sep 15, 2015 | 60.34 | 62.57 | 60.28 | 62.48 | 2,787,616 | +1.67(+2.75%) |
Sep 14, 2015 | 59.95 | 60.97 | 59.26 | 60.81 | 3,407,176 | +0.67(+1.11%) |
Sep 11, 2015 | 61.82 | 62.81 | 59.72 | 60.15 | 5,213,584 | -1.73(-2.80%) |
Sep 10, 2015 | 63.90 | 63.99 | 60.49 | 61.88 | 8,780,269 | -2.99(-4.61%) |
Sep 09, 2015 | 67.48 | 68.17 | 64.84 | 64.87 | 4,077,446 | -1.61(-2.42%) |
Sep 08, 2015 | 66.20 | 67.93 | 66.01 | 66.48 | 4,510,472 | +1.58(+2.44%) |
Sep 04, 2015 | 64.29 | 64.90 | 64.90 | 64.90 | 3,473,276 | -0.67(-1.02%) |
Sep 03, 2015 | 63.85 | 65.87 | 63.85 | 65.57 | 3,296,591 | +1.23(+1.92%) |
Sep 02, 2015 | 65.14 | 65.28 | 63.02 | 64.33 | 5,192,762 | +1.28(+2.03%) |
Sep 01, 2015 | 64.75 | 65.41 | 62.63 | 63.05 | 4,399,106 | -3.61(-5.41%) |
Aug 31, 2015 | 68.59 | 68.99 | 66.54 | 66.66 | 3,222,707 | -2.80(-4.03%) |
Aug 28, 2015 | 68.99 | 70.46 | 68.43 | 69.46 | 2,457,906 | -0.28(-0.41%) |
Aug 27, 2015 | 67.64 | 70.15 | 67.22 | 69.74 | 3,825,103 | +3.76(+5.69%) |
Aug 26, 2015 | 68.93 | 68.98 | 63.28 | 65.98 | 5,241,454 | -1.26(-1.88%) |
Aug 25, 2015 | 70.44 | 70.71 | 67.15 | 67.24 | 3,863,089 | -0.68(-1.01%) |
Aug 24, 2015 | 66.61 | 72.26 | 64.62 | 67.93 | 6,709,173 | -4.70(-6.47%) |
Aug 21, 2015 | 74.25 | 75.26 | 72.24 | 72.63 | 4,268,912 | -3.38(-4.45%) |
Aug 20, 2015 | 79.05 | 79.94 | 75.94 | 76.01 | 2,851,795 | -4.15(-5.17%) |
Aug 19, 2015 | 80.26 | 80.95 | 79.21 | 80.16 | 2,524,047 | -0.58(-0.72%) |
Aug 18, 2015 | 81.39 | 81.71 | 80.27 | 80.74 | 2,016,603 | -0.90(-1.10%) |
Aug 17, 2015 | 81.71 | 83.03 | 80.74 | 81.63 | 2,780,200 | -0.23(-0.28%) |
Aug 14, 2015 | 84.07 | 84.79 | 81.75 | 81.86 | 2,452,888 | -2.18(-2.59%) |
Aug 13, 2015 | 86.67 | 87.25 | 84.01 | 84.04 | 2,510,182 | -2.51(-2.90%) |
Aug 12, 2015 | 86.35 | 86.90 | 83.60 | 86.55 | 3,108,316 | -1.85(-2.09%) |
Aug 11, 2015 | 90.59 | 90.71 | 87.58 | 88.40 | 3,005,066 | -3.97(-4.30%) |
Aug 10, 2015 | 93.14 | 93.25 | 91.24 | 92.37 | 2,662,987 | +0.76(+0.83%) |
Aug 07, 2015 | 89.20 | 92.17 | 89.19 | 91.61 | 2,215,621 | +2.61(+2.93%) |
Aug 06, 2015 | 89.01 | 90.68 | 88.37 | 89.00 | 2,057,605 | -0.50(-0.56%) |
Aug 05, 2015 | 89.27 | 91.66 | 89.08 | 89.50 | 2,011,195 | +0.86(+0.97%) |
Aug 04, 2015 | 89.35 | 90.41 | 87.78 | 88.64 | 2,057,772 | -0.44(-0.50%) |