Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.50 | 39.83 | 37.41 | 39.68 | 1,658,331 | +2.27(+6.07%) |
Jan 28, 2016 | 36.95 | 38.20 | 36.51 | 37.41 | 1,214,283 | +0.98(+2.69%) |
Jan 27, 2016 | 37.17 | 37.67 | 36.15 | 36.43 | 875,573 | -0.79(-2.12%) |
Jan 26, 2016 | 37.16 | 37.88 | 36.90 | 37.22 | 755,212 | +0.14(+0.38%) |
Jan 25, 2016 | 37.84 | 39.11 | 36.98 | 37.08 | 992,355 | -1.13(-2.96%) |
Jan 22, 2016 | 38.38 | 39.50 | 37.77 | 38.21 | 1,858,072 | +0.88(+2.36%) |
Jan 21, 2016 | 39.73 | 39.75 | 36.90 | 37.33 | 2,049,056 | -2.00(-5.09%) |
Jan 20, 2016 | 35.27 | 40.55 | 34.60 | 39.33 | 3,449,498 | +2.26(+6.10%) |
Jan 19, 2016 | 39.88 | 40.43 | 36.26 | 37.07 | 2,894,287 | -2.48(-6.27%) |
Jan 15, 2016 | 39.09 | 39.55 | 39.55 | 39.55 | 2,100,200 | -2.38(-5.68%) |
Jan 14, 2016 | 40.38 | 42.36 | 37.55 | 41.93 | 5,145,621 | -2.66(-5.97%) |
Jan 13, 2016 | 45.15 | 45.51 | 44.01 | 44.59 | 2,413,985 | +0.09(+0.20%) |
Jan 12, 2016 | 43.95 | 45.26 | 42.80 | 44.50 | 2,413,143 | +1.93(+4.53%) |
Jan 11, 2016 | 45.36 | 46.17 | 40.22 | 42.57 | 4,237,513 | -2.43(-5.40%) |
Jan 08, 2016 | 51.51 | 52.57 | 44.61 | 45.00 | 4,216,474 | -5.34(-10.61%) |
Jan 07, 2016 | 53.11 | 54.43 | 49.83 | 50.34 | 2,367,301 | -5.07(-9.15%) |
Jan 06, 2016 | 53.65 | 56.20 | 53.60 | 55.41 | 1,630,709 | +0.84(+1.54%) |
Jan 05, 2016 | 56.56 | 57.62 | 53.80 | 54.57 | 2,183,065 | +0.43(+0.79%) |
Jan 04, 2016 | 54.45 | 55.74 | 52.10 | 54.14 | 1,630,571 | -1.60(-2.87%) |
Dec 31, 2015 | 56.47 | 55.74 | 55.74 | 55.74 | 1,200,100 | -0.89(-1.57%) |
Dec 30, 2015 | 57.40 | 58.36 | 56.50 | 56.63 | 939,015 | -1.13(-1.96%) |
Dec 29, 2015 | 58.65 | 58.97 | 56.79 | 57.76 | 1,240,557 | -0.63(-1.08%) |
Dec 28, 2015 | 58.60 | 59.60 | 58.11 | 58.39 | 835,058 | -0.19(-0.32%) |
Dec 24, 2015 | 59.54 | 58.58 | 58.58 | 58.58 | 738,400 | -1.05(-1.76%) |
Dec 23, 2015 | 59.26 | 60.48 | 58.28 | 59.63 | 1,845,473 | +1.94(+3.36%) |
Dec 22, 2015 | 58.52 | 59.75 | 56.63 | 57.69 | 1,435,165 | -0.83(-1.42%) |
Dec 21, 2015 | 57.61 | 59.97 | 57.58 | 58.52 | 1,698,804 | +0.95(+1.65%) |
Dec 18, 2015 | 56.48 | 58.38 | 55.88 | 57.57 | 1,744,335 | +0.98(+1.73%) |
Dec 17, 2015 | 57.27 | 59.73 | 56.21 | 56.59 | 1,728,959 | -0.26(-0.46%) |
Dec 16, 2015 | 58.17 | 58.25 | 56.00 | 56.85 | 1,132,753 | -0.69(-1.20%) |
Dec 15, 2015 | 56.65 | 57.85 | 55.65 | 57.54 | 1,174,997 | +1.21(+2.15%) |
Dec 14, 2015 | 57.00 | 57.70 | 55.00 | 56.33 | 1,489,881 | -1.30(-2.26%) |
Dec 11, 2015 | 58.21 | 59.94 | 57.41 | 57.63 | 1,519,112 | -1.37(-2.32%) |
Dec 10, 2015 | 56.61 | 60.08 | 56.25 | 59.00 | 2,235,236 | +3.01(+5.38%) |
Dec 09, 2015 | 56.40 | 57.79 | 55.52 | 55.99 | 1,525,697 | -0.48(-0.85%) |
Dec 08, 2015 | 53.88 | 57.03 | 53.50 | 56.47 | 1,963,941 | +1.92(+3.52%) |
Dec 07, 2015 | 55.71 | 57.86 | 54.44 | 54.55 | 2,965,750 | -2.38(-4.18%) |
Dec 04, 2015 | 54.69 | 61.16 | 54.01 | 56.93 | 9,225,725 | -0.95(-1.64%) |
Dec 03, 2015 | 61.49 | 61.75 | 56.31 | 57.88 | 5,542,931 | -2.58(-4.27%) |
Dec 02, 2015 | 60.65 | 62.00 | 59.01 | 60.46 | 2,939,473 | +0.75(+1.26%) |
Dec 01, 2015 | 63.50 | 64.95 | 58.84 | 59.71 | 5,396,335 | -3.10(-4.94%) |
Nov 30, 2015 | 59.00 | 64.27 | 58.90 | 62.81 | 4,354,772 | +4.34(+7.42%) |
Nov 27, 2015 | 58.80 | 58.87 | 57.13 | 58.47 | 839,943 | +0.20(+0.34%) |
Nov 25, 2015 | 56.51 | 58.27 | 58.27 | 58.27 | 1,855,400 | +1.95(+3.46%) |
Nov 24, 2015 | 54.70 | 56.83 | 54.02 | 56.32 | 1,860,816 | +1.47(+2.68%) |
Nov 23, 2015 | 59.10 | 59.68 | 54.46 | 54.85 | 2,285,217 | -3.62(-6.19%) |
Nov 20, 2015 | 55.65 | 60.60 | 55.60 | 58.47 | 3,859,766 | +3.49(+6.35%) |
Nov 19, 2015 | 53.70 | 55.57 | 52.66 | 54.98 | 1,264,744 | +1.56(+2.92%) |
Nov 18, 2015 | 51.35 | 53.58 | 50.68 | 53.42 | 1,429,933 | +0.66(+1.25%) |
Nov 17, 2015 | 51.40 | 53.81 | 51.03 | 52.76 | 1,283,463 | +1.91(+3.76%) |
Nov 16, 2015 | 50.18 | 52.25 | 49.62 | 50.85 | 1,298,114 | +0.50(+0.99%) |
Nov 13, 2015 | 51.84 | 52.20 | 49.45 | 50.35 | 1,951,344 | -2.04(-3.89%) |
Nov 12, 2015 | 55.00 | 55.01 | 52.29 | 52.39 | 1,239,047 | -2.96(-5.35%) |
Nov 11, 2015 | 56.79 | 57.24 | 55.19 | 55.35 | 930,771 | -1.28(-2.26%) |
Nov 10, 2015 | 57.91 | 57.91 | 55.98 | 56.63 | 1,372,700 | -0.28(-0.49%) |
Nov 09, 2015 | 54.45 | 57.90 | 54.45 | 56.91 | 2,371,498 | +2.60(+4.79%) |
Nov 06, 2015 | 54.92 | 55.15 | 53.28 | 54.31 | 1,633,696 | -0.47(-0.86%) |
Nov 05, 2015 | 57.38 | 58.20 | 53.37 | 54.78 | 2,477,546 | -2.24(-3.93%) |
Nov 04, 2015 | 58.48 | 60.35 | 55.75 | 57.02 | 3,963,520 | +0.06(+0.11%) |
Nov 03, 2015 | 52.55 | 60.89 | 52.30 | 56.96 | 5,710,448 | +5.12(+9.88%) |
Nov 02, 2015 | 49.87 | 52.00 | 48.76 | 51.84 | 1,756,416 | +2.40(+4.85%) |
Oct 30, 2015 | 50.54 | 51.30 | 49.00 | 49.44 | 2,406,109 | -0.94(-1.87%) |
Oct 29, 2015 | 52.87 | 54.30 | 50.28 | 50.38 | 4,306,736 | -6.12(-10.83%) |
Oct 28, 2015 | 54.58 | 57.09 | 53.90 | 56.50 | 2,474,999 | +2.29(+4.22%) |
Oct 27, 2015 | 51.70 | 54.90 | 51.05 | 54.21 | 1,789,949 | +2.04(+3.91%) |
Oct 26, 2015 | 53.50 | 53.55 | 50.89 | 52.17 | 1,706,577 | -1.07(-2.01%) |
Oct 23, 2015 | 53.12 | 55.20 | 52.27 | 53.24 | 1,843,405 | +1.24(+2.38%) |
Oct 22, 2015 | 54.06 | 54.62 | 51.49 | 52.00 | 2,063,765 | -1.62(-3.02%) |
Oct 21, 2015 | 57.18 | 57.75 | 52.49 | 53.62 | 1,891,914 | -3.20(-5.63%) |
Oct 20, 2015 | 57.70 | 58.77 | 56.41 | 56.82 | 1,259,045 | -0.45(-0.79%) |
Oct 19, 2015 | 56.81 | 58.65 | 55.63 | 57.27 | 1,591,728 | +0.88(+1.56%) |
Oct 16, 2015 | 57.13 | 58.38 | 56.21 | 56.39 | 1,148,670 | -0.85(-1.48%) |
Oct 15, 2015 | 55.66 | 57.94 | 55.51 | 57.24 | 1,608,679 | +1.65(+2.97%) |
Oct 14, 2015 | 55.99 | 57.05 | 54.80 | 55.59 | 1,402,845 | -0.78(-1.38%) |
Oct 13, 2015 | 56.80 | 58.63 | 56.13 | 56.37 | 1,064,107 | -1.11(-1.93%) |
Oct 12, 2015 | 57.37 | 57.97 | 56.60 | 57.48 | 1,146,803 | +0.31(+0.54%) |
Oct 09, 2015 | 56.90 | 59.96 | 56.51 | 57.17 | 2,520,840 | +1.01(+1.80%) |
Oct 08, 2015 | 61.11 | 61.22 | 55.01 | 56.16 | 4,071,333 | -5.65(-9.14%) |
Oct 07, 2015 | 61.95 | 62.67 | 59.69 | 61.81 | 1,901,012 | +0.12(+0.19%) |
Oct 06, 2015 | 60.30 | 62.72 | 60.16 | 61.69 | 1,931,491 | +1.43(+2.37%) |
Oct 05, 2015 | 59.25 | 61.83 | 58.76 | 60.26 | 2,159,650 | +1.34(+2.27%) |
Oct 02, 2015 | 56.92 | 58.95 | 56.08 | 58.92 | 1,598,294 | +0.99(+1.71%) |
Oct 01, 2015 | 57.70 | 58.10 | 56.06 | 57.93 | 1,319,619 | +0.14(+0.24%) |
Sep 30, 2015 | 56.95 | 58.35 | 56.41 | 57.79 | 2,187,301 | +2.16(+3.88%) |
Sep 29, 2015 | 54.80 | 58.06 | 53.76 | 55.63 | 2,773,972 | +0.59(+1.07%) |
Sep 28, 2015 | 57.66 | 58.42 | 54.67 | 55.04 | 3,596,195 | -3.32(-5.69%) |
Sep 25, 2015 | 64.80 | 65.40 | 58.23 | 58.36 | 3,898,511 | -5.54(-8.67%) |
Sep 24, 2015 | 61.62 | 64.07 | 60.15 | 63.90 | 3,750,381 | +1.31(+2.09%) |
Sep 23, 2015 | 66.92 | 67.99 | 62.25 | 62.59 | 2,989,980 | -4.21(-6.30%) |
Sep 22, 2015 | 65.00 | 68.43 | 64.06 | 66.80 | 3,757,015 | -0.14(-0.21%) |
Sep 21, 2015 | 70.10 | 70.50 | 65.81 | 66.94 | 3,949,672 | -4.52(-6.33%) |
Sep 18, 2015 | 72.76 | 72.76 | 69.81 | 71.46 | 3,081,165 | -2.22(-3.01%) |
Sep 17, 2015 | 70.23 | 75.53 | 70.17 | 73.68 | 4,704,094 | +2.86(+4.04%) |
Sep 16, 2015 | 71.67 | 72.94 | 68.85 | 70.82 | 4,632,662 | -0.54(-0.76%) |
Sep 15, 2015 | 67.88 | 71.98 | 66.84 | 71.36 | 4,353,271 | +4.53(+6.78%) |
Sep 14, 2015 | 64.80 | 69.70 | 64.76 | 66.83 | 4,413,297 | +2.42(+3.76%) |
Sep 11, 2015 | 68.88 | 70.00 | 63.55 | 64.41 | 5,422,778 | -5.78(-8.23%) |
Sep 10, 2015 | 69.01 | 71.63 | 68.05 | 70.19 | 2,528,600 | +1.72(+2.51%) |
Sep 09, 2015 | 73.74 | 74.21 | 67.86 | 68.47 | 3,030,814 | -4.40(-6.04%) |
Sep 08, 2015 | 74.54 | 75.47 | 71.11 | 72.87 | 3,128,690 | -0.37(-0.51%) |
Sep 04, 2015 | 70.20 | 73.24 | 73.24 | 73.24 | 4,687,400 | +0.09(+0.12%) |
Sep 03, 2015 | 80.11 | 80.42 | 73.06 | 73.15 | 4,878,470 | -8.83(-10.77%) |
Sep 02, 2015 | 82.60 | 83.25 | 75.01 | 81.98 | 10,770,354 | -7.63(-8.51%) |
Sep 01, 2015 | 90.78 | 93.48 | 88.17 | 89.61 | 5,770,678 | -6.02(-6.30%) |
Aug 31, 2015 | 96.99 | 99.35 | 93.67 | 95.63 | 3,618,487 | -0.68(-0.71%) |
Aug 28, 2015 | 89.95 | 96.88 | 89.75 | 96.31 | 3,248,322 | +5.49(+6.04%) |
Aug 27, 2015 | 93.41 | 94.40 | 89.25 | 90.82 | 3,326,440 | +1.36(+1.52%) |
Aug 26, 2015 | 89.50 | 90.97 | 83.81 | 89.46 | 2,881,288 | +2.46(+2.83%) |
Aug 25, 2015 | 94.90 | 95.00 | 86.50 | 87.00 | 2,914,433 | -0.58(-0.66%) |
Aug 24, 2015 | 75.00 | 94.00 | 71.02 | 87.58 | 5,416,627 | -2.18(-2.43%) |
Aug 21, 2015 | 93.00 | 97.04 | 86.28 | 89.76 | 8,367,720 | -7.28(-7.50%) |
Aug 20, 2015 | 102.02 | 104.00 | 96.66 | 97.04 | 3,096,792 | -7.60(-7.26%) |
Aug 19, 2015 | 103.81 | 106.13 | 100.63 | 104.64 | 2,026,836 | -0.68(-0.65%) |
Aug 18, 2015 | 107.66 | 108.97 | 104.95 | 105.32 | 1,500,003 | -3.40(-3.13%) |
Aug 17, 2015 | 107.66 | 109.71 | 106.56 | 108.72 | 1,287,407 | +0.10(+0.09%) |
Aug 14, 2015 | 109.51 | 110.75 | 107.07 | 108.62 | 1,444,011 | -0.54(-0.49%) |
Aug 13, 2015 | 111.50 | 111.70 | 108.17 | 109.16 | 1,729,286 | -0.89(-0.81%) |
Aug 12, 2015 | 110.00 | 112.30 | 104.26 | 110.05 | 3,850,050 | -2.89(-2.56%) |
Aug 11, 2015 | 117.27 | 118.80 | 110.50 | 112.94 | 2,900,510 | -5.27(-4.46%) |
Aug 10, 2015 | 116.25 | 119.99 | 114.50 | 118.21 | 2,720,498 | +3.23(+2.81%) |
Aug 07, 2015 | 113.83 | 114.99 | 111.29 | 114.98 | 1,763,168 | +1.70(+1.50%) |
Aug 06, 2015 | 114.46 | 115.97 | 110.51 | 113.28 | 1,696,532 | -1.77(-1.54%) |
Aug 05, 2015 | 115.89 | 116.73 | 114.05 | 115.05 | 1,799,254 | +0.40(+0.35%) |
Aug 04, 2015 | 112.30 | 115.20 | 110.17 | 114.65 | 2,342,459 | +1.55(+1.37%) |
Aug 03, 2015 | 116.00 | 117.70 | 112.45 | 113.10 | 2,675,476 | -2.77(-2.39%) |
Jul 31, 2015 | 116.63 | 119.64 | 114.84 | 115.87 | 2,894,326 | +0.07(+0.06%) |
Jul 30, 2015 | 117.01 | 117.23 | 114.50 | 115.80 | 2,561,084 | -1.92(-1.63%) |
Jul 29, 2015 | 119.96 | 120.46 | 115.50 | 117.72 | 3,507,844 | -1.54(-1.29%) |
Jul 28, 2015 | 122.00 | 123.57 | 117.12 | 119.26 | 3,898,861 | -0.19(-0.16%) |
Jul 27, 2015 | 120.00 | 122.39 | 114.17 | 119.45 | 4,368,083 | -4.78(-3.85%) |
Jul 24, 2015 | 126.23 | 128.50 | 123.01 | 124.23 | 4,085,185 | +1.24(+1.01%) |
Jul 23, 2015 | 124.72 | 129.19 | 122.22 | 122.99 | 5,373,532 | +0.49(+0.40%) |
Jul 22, 2015 | 118.64 | 123.99 | 115.25 | 122.50 | 4,113,698 | +4.32(+3.66%) |
Jul 21, 2015 | 119.24 | 119.86 | 115.10 | 118.18 | 3,336,490 | +0.46(+0.39%) |
Jul 20, 2015 | 112.50 | 119.80 | 112.40 | 117.72 | 4,100,415 | +6.60(+5.94%) |
Jul 17, 2015 | 108.38 | 111.20 | 107.52 | 111.12 | 2,082,777 | +2.95(+2.73%) |
Jul 16, 2015 | 108.11 | 109.30 | 106.22 | 108.17 | 1,930,002 | +1.96(+1.85%) |
Jul 15, 2015 | 108.90 | 111.50 | 105.06 | 106.21 | 5,496,916 | -1.27(-1.18%) |
Jul 14, 2015 | 101.00 | 107.49 | 99.69 | 107.48 | 3,869,178 | +8.33(+8.40%) |
Jul 13, 2015 | 100.49 | 101.00 | 97.82 | 99.15 | 1,979,520 | -0.46(-0.46%) |
Jul 10, 2015 | 98.39 | 99.73 | 97.02 | 99.61 | 1,739,240 | +2.86(+2.96%) |
Jul 09, 2015 | 99.46 | 99.90 | 96.66 | 96.75 | 2,148,518 | -0.70(-0.72%) |
Jul 08, 2015 | 99.00 | 99.99 | 96.06 | 97.45 | 2,679,498 | -3.41(-3.38%) |
Jul 07, 2015 | 102.84 | 102.84 | 96.42 | 100.86 | 3,209,309 | -1.05(-1.03%) |
Jul 06, 2015 | 98.66 | 102.90 | 98.13 | 101.91 | 1,987,716 | +0.70(+0.69%) |
Jul 02, 2015 | 103.05 | 101.21 | 101.21 | 101.21 | 2,387,000 | -0.67(-0.66%) |
Jul 01, 2015 | 104.87 | 105.50 | 101.42 | 101.88 | 2,251,386 | -0.81(-0.79%) |
Jun 30, 2015 | 102.34 | 104.00 | 100.57 | 102.69 | 2,408,912 | +1.88(+1.86%) |
Jun 29, 2015 | 97.70 | 103.70 | 96.00 | 100.81 | 3,730,383 | -0.76(-0.75%) |
Jun 26, 2015 | 106.67 | 108.00 | 101.50 | 101.57 | 4,746,281 | -3.16(-3.01%) |
Jun 25, 2015 | 103.70 | 105.94 | 102.50 | 104.72 | 4,275,290 | +3.13(+3.08%) |
Jun 24, 2015 | 100.94 | 102.62 | 98.53 | 101.59 | 4,299,562 | -0.70(-0.69%) |
Jun 23, 2015 | 98.29 | 104.36 | 98.20 | 102.30 | 12,578,201 | -16.35(-13.78%) |
Jun 22, 2015 | 115.80 | 118.70 | 115.25 | 118.65 | 25,029,228 | -0.70(-0.59%) |
Jun 19, 2015 | 127.12 | 127.12 | 117.96 | 119.35 | 9,735,455 | -7.35(-5.80%) |
Jun 18, 2015 | 123.61 | 128.06 | 122.23 | 126.70 | 5,270,086 | +4.47(+3.66%) |
Jun 17, 2015 | 118.00 | 123.48 | 115.55 | 122.23 | 4,367,204 | +4.38(+3.72%) |
Jun 16, 2015 | 118.00 | 119.59 | 116.01 | 117.85 | 2,758,403 | +0.36(+0.31%) |
Jun 15, 2015 | 116.38 | 119.90 | 116.01 | 117.49 | 4,650,868 | -0.67(-0.57%) |
Jun 12, 2015 | 110.41 | 119.99 | 109.61 | 118.16 | 6,179,905 | +6.66(+5.97%) |
Jun 11, 2015 | 111.99 | 113.45 | 108.60 | 111.50 | 4,754,386 | -1.44(-1.28%) |
Jun 10, 2015 | 113.00 | 115.16 | 109.51 | 112.94 | 5,319,054 | -1.10(-0.96%) |
Jun 09, 2015 | 111.40 | 114.72 | 108.26 | 114.04 | 8,360,689 | +5.29(+4.86%) |
Jun 08, 2015 | 103.91 | 111.88 | 103.44 | 108.75 | 6,128,317 | +5.42(+5.25%) |
Jun 05, 2015 | 100.00 | 104.12 | 98.50 | 103.33 | 3,008,758 | +2.96(+2.95%) |
Jun 04, 2015 | 96.39 | 100.84 | 95.66 | 100.37 | 4,088,950 | +4.71(+4.92%) |
Jun 03, 2015 | 95.16 | 99.08 | 94.30 | 95.66 | 6,997,002 | +3.45(+3.74%) |
Jun 02, 2015 | 94.91 | 95.00 | 90.65 | 92.21 | 4,631,607 | -2.31(-2.44%) |
Jun 01, 2015 | 90.97 | 95.67 | 90.27 | 94.52 | 3,303,180 | +4.31(+4.78%) |
May 29, 2015 | 90.50 | 91.84 | 88.61 | 90.21 | 2,622,297 | +1.25(+1.41%) |
May 28, 2015 | 90.07 | 91.27 | 87.77 | 88.96 | 1,680,274 | -0.92(-1.02%) |
May 27, 2015 | 88.00 | 90.77 | 87.63 | 89.88 | 2,672,056 | +2.68(+3.07%) |
May 26, 2015 | 83.90 | 87.25 | 83.18 | 87.20 | 1,719,758 | +3.52(+4.21%) |
May 22, 2015 | 83.34 | 83.68 | 83.68 | 83.68 | 1,295,700 | +0.39(+0.47%) |
May 21, 2015 | 86.26 | 86.34 | 82.70 | 83.29 | 2,047,387 | -2.96(-3.43%) |
May 20, 2015 | 83.88 | 86.75 | 82.92 | 86.25 | 1,745,871 | +2.67(+3.19%) |
May 19, 2015 | 81.39 | 84.48 | 81.36 | 83.58 | 1,737,585 | +2.15(+2.64%) |
May 18, 2015 | 79.86 | 81.69 | 78.51 | 81.43 | 1,909,866 | +1.57(+1.97%) |
May 15, 2015 | 75.95 | 79.97 | 75.60 | 79.86 | 2,293,477 | +3.96(+5.22%) |
May 14, 2015 | 73.50 | 75.95 | 73.34 | 75.90 | 1,403,283 | +2.79(+3.82%) |
May 13, 2015 | 72.90 | 73.90 | 72.69 | 73.11 | 655,882 | +0.21(+0.29%) |
May 12, 2015 | 71.14 | 73.30 | 70.39 | 72.90 | 897,569 | +1.07(+1.48%) |
May 11, 2015 | 71.98 | 73.48 | 71.34 | 71.83 | 979,541 | -0.23(-0.33%) |
May 08, 2015 | 63.02 | 65.07 | 62.82 | 72.07 | 1,316,630 | -1.21(-1.65%) |
May 07, 2015 | 73.00 | 74.70 | 72.30 | 73.28 | 737,694 | -0.19(-0.26%) |
May 06, 2015 | 72.50 | 73.64 | 71.60 | 73.47 | 706,741 | +0.95(+1.31%) |
May 05, 2015 | 74.96 | 75.14 | 71.81 | 72.52 | 1,019,125 | -2.88(-3.82%) |
May 04, 2015 | 76.44 | 77.80 | 75.20 | 75.40 | 1,127,732 | -0.65(-0.85%) |
May 01, 2015 | 73.34 | 76.14 | 73.31 | 76.05 | 1,036,860 | +2.90(+3.96%) |
Apr 30, 2015 | 75.18 | 75.36 | 72.31 | 73.15 | 1,004,048 | -2.22(-2.95%) |
Apr 29, 2015 | 74.02 | 76.20 | 73.24 | 75.37 | 1,814,534 | +3.36(+4.67%) |
Apr 28, 2015 | 70.42 | 72.17 | 68.30 | 72.01 | 1,253,615 | +1.38(+1.95%) |
Apr 27, 2015 | 71.34 | 73.12 | 70.31 | 70.63 | 894,130 | -1.50(-2.08%) |
Apr 24, 2015 | 73.14 | 73.77 | 70.29 | 72.13 | 1,137,140 | -1.32(-1.80%) |
Apr 23, 2015 | 74.16 | 74.61 | 73.18 | 73.45 | 701,027 | -1.12(-1.50%) |
Apr 22, 2015 | 74.47 | 75.50 | 73.65 | 74.57 | 583,119 | +0.18(+0.25%) |
Apr 21, 2015 | 75.00 | 75.40 | 73.34 | 74.39 | 584,485 | -0.17(-0.23%) |
Apr 20, 2015 | 73.00 | 75.36 | 72.98 | 74.56 | 885,418 | +1.72(+2.36%) |
Apr 17, 2015 | 73.71 | 74.50 | 71.80 | 72.84 | 1,001,244 | -1.76(-2.36%) |
Apr 16, 2015 | 74.55 | 75.62 | 74.24 | 74.60 | 669,900 | -0.07(-0.09%) |
Apr 15, 2015 | 75.32 | 75.95 | 74.02 | 74.67 | 757,820 | -0.20(-0.27%) |
Apr 14, 2015 | 75.17 | 76.20 | 74.53 | 74.87 | 554,807 | -0.39(-0.52%) |
Apr 13, 2015 | 76.09 | 76.99 | 74.79 | 75.26 | 770,598 | -0.54(-0.71%) |
Apr 10, 2015 | 75.07 | 76.95 | 75.03 | 75.80 | 875,014 | +0.59(+0.78%) |
Apr 09, 2015 | 74.90 | 75.45 | 73.66 | 75.21 | 844,652 | +0.83(+1.12%) |
Apr 08, 2015 | 73.20 | 74.99 | 73.12 | 74.38 | 993,103 | +1.57(+2.16%) |
Apr 07, 2015 | 74.01 | 74.95 | 72.75 | 72.81 | 810,284 | -0.85(-1.16%) |
Apr 06, 2015 | 73.72 | 74.97 | 73.01 | 73.66 | 989,278 | -0.34(-0.46%) |
Apr 02, 2015 | 74.15 | 74.00 | 74.00 | 74.00 | 1,121,800 | +0.03(+0.04%) |
Apr 01, 2015 | 74.73 | 74.89 | 71.70 | 73.97 | 1,779,742 | -1.74(-2.30%) |
Mar 31, 2015 | 74.23 | 77.39 | 73.81 | 75.71 | 2,510,065 | +1.10(+1.47%) |
Mar 30, 2015 | 71.42 | 74.74 | 71.40 | 74.61 | 2,044,636 | +4.26(+6.06%) |
Mar 27, 2015 | 68.36 | 70.90 | 68.21 | 70.35 | 1,558,652 | +1.84(+2.69%) |
Mar 26, 2015 | 67.90 | 70.09 | 64.61 | 68.51 | 2,602,510 | -1.05(-1.51%) |
Mar 25, 2015 | 72.94 | 73.25 | 68.16 | 69.56 | 2,188,621 | -3.16(-4.35%) |
Mar 24, 2015 | 72.81 | 73.47 | 71.76 | 72.72 | 936,166 | +0.47(+0.65%) |
Mar 23, 2015 | 72.50 | 73.50 | 71.26 | 72.25 | 1,449,171 | -0.14(-0.19%) |
Mar 20, 2015 | 69.41 | 73.00 | 69.41 | 72.39 | 2,695,953 | +3.14(+4.53%) |
Mar 19, 2015 | 68.23 | 69.48 | 67.85 | 69.25 | 1,146,492 | +0.77(+1.12%) |
Mar 18, 2015 | 67.67 | 68.60 | 66.67 | 68.48 | 1,152,199 | +0.67(+0.99%) |
Mar 17, 2015 | 69.27 | 69.27 | 67.34 | 67.81 | 1,442,131 | -1.46(-2.11%) |
Mar 16, 2015 | 68.85 | 69.92 | 68.76 | 69.27 | 1,368,013 | +0.83(+1.21%) |
Mar 13, 2015 | 67.30 | 68.45 | 67.02 | 68.44 | 1,431,559 | +0.92(+1.36%) |
Mar 12, 2015 | 67.56 | 69.25 | 67.25 | 67.52 | 1,820,775 | -0.10(-0.15%) |
Mar 11, 2015 | 66.57 | 68.00 | 66.05 | 67.62 | 1,845,241 | +0.96(+1.44%) |
Mar 10, 2015 | 65.39 | 67.00 | 64.50 | 66.66 | 1,983,442 | +0.35(+0.53%) |
Mar 09, 2015 | 64.59 | 66.95 | 64.33 | 66.31 | 2,033,389 | +2.09(+3.25%) |
Mar 06, 2015 | 64.39 | 65.37 | 63.22 | 64.22 | 2,304,696 | -0.17(-0.26%) |
Mar 05, 2015 | 67.76 | 67.83 | 64.08 | 64.39 | 3,837,247 | -3.10(-4.59%) |
Mar 04, 2015 | 66.97 | 68.50 | 64.30 | 67.49 | 8,218,779 | +4.44(+7.04%) |
Mar 03, 2015 | 62.00 | 63.20 | 58.77 | 63.05 | 4,627,161 | +1.40(+2.27%) |
Mar 02, 2015 | 58.25 | 61.69 | 58.05 | 61.65 | 2,989,253 | +4.26(+7.42%) |
Feb 27, 2015 | 58.00 | 59.91 | 57.34 | 57.39 | 1,904,074 | -0.62(-1.07%) |
Feb 26, 2015 | 57.50 | 58.11 | 57.00 | 58.01 | 1,231,299 | +1.37(+2.42%) |
Feb 25, 2015 | 57.70 | 57.99 | 55.68 | 56.64 | 1,737,006 | -1.06(-1.84%) |
Feb 24, 2015 | 55.00 | 58.41 | 54.95 | 57.70 | 2,500,655 | +2.79(+5.08%) |
Feb 23, 2015 | 51.70 | 54.91 | 51.60 | 54.91 | 1,343,603 | +3.16(+6.11%) |
Feb 20, 2015 | 51.20 | 52.00 | 50.81 | 51.75 | 1,161,406 | +0.38(+0.74%) |
Feb 19, 2015 | 52.05 | 52.27 | 51.00 | 51.37 | 875,725 | -0.31(-0.60%) |
Feb 18, 2015 | 52.74 | 52.83 | 50.60 | 51.68 | 1,056,761 | -0.97(-1.84%) |
Feb 17, 2015 | 50.01 | 53.45 | 48.50 | 52.65 | 2,764,296 | +1.94(+3.83%) |
Feb 13, 2015 | 55.17 | 50.71 | 50.71 | 50.71 | 4,898,500 | -4.46(-8.08%) |
Feb 12, 2015 | 55.25 | 55.75 | 54.05 | 55.17 | 1,213,820 | +0.33(+0.60%) |
Feb 11, 2015 | 56.43 | 56.88 | 54.80 | 54.84 | 1,178,596 | -1.41(-2.51%) |
Feb 10, 2015 | 56.43 | 56.52 | 54.81 | 56.25 | 1,385,745 | +0.67(+1.21%) |
Feb 09, 2015 | 56.14 | 56.39 | 54.75 | 55.58 | 1,103,259 | -0.44(-0.79%) |
Feb 06, 2015 | 56.76 | 57.69 | 55.25 | 56.02 | 2,465,159 | -3.19(-5.39%) |
Feb 05, 2015 | 56.53 | 59.99 | 56.08 | 59.21 | 2,236,773 | +2.69(+4.76%) |
Feb 04, 2015 | 56.22 | 57.14 | 55.64 | 56.52 | 769,127 | -0.20(-0.35%) |
Feb 03, 2015 | 56.70 | 57.78 | 55.45 | 56.72 | 1,198,314 | +0.11(+0.19%) |