Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 68.58 | 74.19 | 68.51 | 72.47 | 2,164,635 | +4.12(+6.03%) |
Mar 30, 2016 | 70.64 | 71.99 | 67.94 | 68.35 | 1,297,433 | -0.90(-1.30%) |
Mar 29, 2016 | 68.59 | 69.90 | 67.52 | 69.25 | 1,266,164 | +0.80(+1.17%) |
Mar 28, 2016 | 70.40 | 70.91 | 68.37 | 68.45 | 1,082,324 | -1.31(-1.88%) |
Mar 24, 2016 | 67.07 | 69.76 | 69.76 | 69.76 | 1,889,600 | +2.33(+3.46%) |
Mar 23, 2016 | 70.81 | 71.33 | 67.22 | 67.43 | 1,473,517 | -1.68(-2.43%) |
Mar 22, 2016 | 67.87 | 70.80 | 67.35 | 69.11 | 1,649,972 | +0.50(+0.73%) |
Mar 21, 2016 | 64.98 | 69.25 | 64.77 | 68.61 | 1,797,870 | +3.54(+5.44%) |
Mar 18, 2016 | 63.82 | 66.05 | 62.63 | 65.07 | 2,452,200 | +2.02(+3.20%) |
Mar 17, 2016 | 64.03 | 64.79 | 60.30 | 63.05 | 2,631,330 | -0.72(-1.13%) |
Mar 16, 2016 | 65.15 | 67.01 | 62.53 | 63.77 | 1,268,700 | -1.87(-2.85%) |
Mar 15, 2016 | 68.37 | 68.49 | 65.25 | 65.64 | 2,661,997 | -3.34(-4.84%) |
Mar 14, 2016 | 70.98 | 71.99 | 68.93 | 68.98 | 1,298,480 | -1.91(-2.69%) |
Mar 11, 2016 | 69.53 | 70.92 | 68.40 | 70.89 | 1,507,133 | +2.24(+3.26%) |
Mar 10, 2016 | 69.89 | 71.62 | 67.88 | 68.65 | 1,588,404 | -0.20(-0.29%) |
Mar 09, 2016 | 71.28 | 71.95 | 67.83 | 68.85 | 1,578,158 | -2.32(-3.26%) |
Mar 08, 2016 | 73.18 | 74.22 | 70.82 | 71.17 | 1,472,861 | -2.12(-2.89%) |
Mar 07, 2016 | 71.64 | 74.66 | 69.88 | 73.29 | 1,060,223 | +1.30(+1.81%) |
Mar 04, 2016 | 73.51 | 73.95 | 70.73 | 71.99 | 1,343,497 | -0.57(-0.79%) |
Mar 03, 2016 | 74.00 | 74.00 | 71.27 | 72.56 | 1,659,167 | -1.04(-1.41%) |
Mar 02, 2016 | 74.79 | 76.50 | 73.03 | 73.60 | 2,147,889 | -1.45(-1.93%) |
Mar 01, 2016 | 74.01 | 75.06 | 71.93 | 75.05 | 2,701,688 | +1.55(+2.11%) |
Feb 29, 2016 | 74.76 | 75.38 | 72.81 | 73.50 | 1,318,793 | -0.84(-1.13%) |
Feb 26, 2016 | 75.00 | 76.39 | 73.56 | 74.34 | 1,334,912 | +0.06(+0.08%) |
Feb 25, 2016 | 74.00 | 76.78 | 73.31 | 74.28 | 1,562,391 | -0.04(-0.05%) |
Feb 24, 2016 | 71.29 | 74.43 | 69.50 | 74.32 | 1,438,087 | +2.31(+3.21%) |
Feb 23, 2016 | 73.47 | 74.83 | 71.07 | 72.01 | 1,609,017 | -1.89(-2.56%) |
Feb 22, 2016 | 73.57 | 75.20 | 72.39 | 73.90 | 1,258,204 | +1.20(+1.65%) |
Feb 19, 2016 | 70.84 | 73.59 | 68.56 | 72.70 | 1,759,130 | +1.68(+2.37%) |
Feb 18, 2016 | 74.86 | 75.36 | 70.96 | 71.02 | 1,848,774 | -3.43(-4.61%) |
Feb 17, 2016 | 72.67 | 77.29 | 71.62 | 74.45 | 2,618,624 | +2.78(+3.88%) |
Feb 16, 2016 | 70.30 | 71.94 | 68.78 | 71.67 | 3,370,273 | +3.31(+4.84%) |
Feb 12, 2016 | 65.54 | 68.36 | 68.36 | 68.36 | 4,687,200 | +2.85(+4.35%) |
Feb 11, 2016 | 58.60 | 66.28 | 55.00 | 65.51 | 15,389,692 | -6.80(-9.40%) |
Feb 10, 2016 | 73.57 | 76.33 | 71.71 | 72.31 | 3,464,160 | +0.05(+0.07%) |
Feb 09, 2016 | 68.97 | 74.54 | 68.31 | 72.26 | 3,028,336 | +1.35(+1.90%) |
Feb 08, 2016 | 69.50 | 71.70 | 65.61 | 70.91 | 3,376,360 | -0.09(-0.13%) |
Feb 05, 2016 | 70.68 | 71.56 | 68.00 | 71.00 | 4,473,463 | -1.03(-1.43%) |
Feb 04, 2016 | 68.92 | 73.00 | 66.56 | 72.03 | 2,965,697 | +2.86(+4.13%) |
Feb 03, 2016 | 69.54 | 70.41 | 65.51 | 69.17 | 2,807,679 | +0.23(+0.33%) |
Feb 02, 2016 | 71.85 | 71.85 | 67.11 | 68.94 | 4,286,925 | -3.64(-5.02%) |
Feb 01, 2016 | 70.00 | 73.55 | 68.80 | 72.58 | 3,311,449 | +2.02(+2.86%) |
Jan 29, 2016 | 68.24 | 70.88 | 67.81 | 70.56 | 2,822,852 | +2.75(+4.06%) |
Jan 28, 2016 | 70.01 | 70.57 | 64.51 | 67.81 | 6,978,248 | -7.18(-9.57%) |
Jan 27, 2016 | 76.54 | 79.57 | 73.84 | 74.99 | 2,049,685 | -1.05(-1.38%) |
Jan 26, 2016 | 78.06 | 78.67 | 74.24 | 76.04 | 2,102,166 | -2.27(-2.90%) |
Jan 25, 2016 | 78.48 | 84.20 | 78.12 | 78.31 | 2,338,749 | -1.09(-1.37%) |
Jan 22, 2016 | 75.50 | 80.32 | 75.28 | 79.40 | 1,889,437 | +5.62(+7.62%) |
Jan 21, 2016 | 73.87 | 76.72 | 71.00 | 73.78 | 2,186,073 | -0.47(-0.63%) |
Jan 20, 2016 | 71.63 | 75.99 | 69.73 | 74.25 | 3,760,543 | +0.94(+1.28%) |
Jan 19, 2016 | 79.19 | 79.26 | 70.17 | 73.31 | 2,671,549 | -3.64(-4.73%) |
Jan 15, 2016 | 74.48 | 76.95 | 76.95 | 76.95 | 4,179,200 | -4.03(-4.98%) |
Jan 14, 2016 | 79.76 | 82.59 | 74.73 | 80.98 | 2,460,680 | +2.56(+3.26%) |
Jan 13, 2016 | 88.52 | 89.65 | 78.23 | 78.42 | 4,098,746 | -9.67(-10.98%) |
Jan 12, 2016 | 93.62 | 96.75 | 84.57 | 88.09 | 3,783,859 | -4.10(-4.45%) |
Jan 11, 2016 | 95.90 | 96.22 | 90.70 | 92.19 | 2,071,059 | -2.59(-2.73%) |
Jan 08, 2016 | 97.08 | 97.99 | 93.06 | 94.78 | 1,678,043 | -0.98(-1.02%) |
Jan 07, 2016 | 100.10 | 100.79 | 95.62 | 95.76 | 1,798,153 | -6.50(-6.36%) |
Jan 06, 2016 | 101.44 | 103.62 | 100.27 | 102.26 | 2,012,839 | -1.54(-1.48%) |
Jan 05, 2016 | 102.14 | 105.10 | 101.90 | 103.80 | 1,174,074 | +0.48(+0.46%) |
Jan 04, 2016 | 106.50 | 106.81 | 101.73 | 103.32 | 1,533,829 | -5.13(-4.73%) |
Dec 31, 2015 | 108.24 | 108.45 | 108.45 | 108.45 | 872,200 | -0.66(-0.60%) |
Dec 30, 2015 | 110.27 | 111.19 | 108.67 | 109.11 | 671,221 | -1.61(-1.45%) |
Dec 29, 2015 | 109.98 | 111.20 | 108.93 | 110.72 | 769,159 | +1.04(+0.95%) |
Dec 28, 2015 | 108.98 | 109.93 | 108.29 | 109.68 | 708,078 | +0.76(+0.70%) |
Dec 24, 2015 | 110.26 | 108.92 | 108.92 | 108.92 | 406,600 | -1.60(-1.45%) |
Dec 23, 2015 | 109.21 | 111.70 | 108.17 | 110.52 | 1,089,992 | +1.53(+1.40%) |
Dec 22, 2015 | 113.78 | 113.78 | 108.51 | 108.99 | 1,015,570 | -3.91(-3.46%) |
Dec 21, 2015 | 114.22 | 114.99 | 111.74 | 112.90 | 812,970 | -0.33(-0.29%) |
Dec 18, 2015 | 114.88 | 115.99 | 111.19 | 113.23 | 2,832,997 | -1.58(-1.38%) |
Dec 17, 2015 | 114.25 | 118.49 | 114.19 | 114.81 | 1,221,239 | -2.98(-2.53%) |
Dec 16, 2015 | 115.72 | 118.00 | 113.38 | 117.79 | 1,001,506 | +3.07(+2.67%) |
Dec 15, 2015 | 110.51 | 115.40 | 110.24 | 114.72 | 1,466,855 | +5.31(+4.86%) |
Dec 14, 2015 | 107.25 | 111.60 | 106.00 | 109.41 | 1,460,770 | +2.91(+2.73%) |
Dec 11, 2015 | 108.77 | 111.10 | 106.10 | 106.50 | 1,306,665 | -3.70(-3.36%) |
Dec 10, 2015 | 107.96 | 110.92 | 107.02 | 110.20 | 823,752 | +1.99(+1.84%) |
Dec 09, 2015 | 109.81 | 110.32 | 107.05 | 108.21 | 972,261 | -1.89(-1.72%) |
Dec 08, 2015 | 106.05 | 110.36 | 105.00 | 110.10 | 1,257,231 | +2.38(+2.21%) |
Dec 07, 2015 | 109.19 | 109.33 | 105.11 | 107.72 | 1,429,929 | -1.39(-1.27%) |
Dec 04, 2015 | 107.37 | 109.98 | 106.15 | 109.11 | 2,126,174 | +2.28(+2.13%) |
Dec 03, 2015 | 113.15 | 113.44 | 105.50 | 106.83 | 1,609,358 | -7.02(-6.17%) |
Dec 02, 2015 | 112.46 | 115.64 | 111.38 | 113.85 | 1,237,447 | +1.64(+1.46%) |
Dec 01, 2015 | 114.99 | 114.99 | 109.15 | 112.21 | 1,499,137 | -2.03(-1.78%) |
Nov 30, 2015 | 116.61 | 117.62 | 111.86 | 114.24 | 1,572,847 | -2.51(-2.15%) |
Nov 27, 2015 | 115.63 | 118.18 | 115.19 | 116.75 | 589,887 | +1.34(+1.16%) |
Nov 25, 2015 | 111.74 | 115.41 | 115.41 | 115.41 | 1,439,400 | +3.69(+3.30%) |
Nov 24, 2015 | 112.13 | 113.39 | 110.66 | 111.72 | 855,257 | -1.26(-1.12%) |
Nov 23, 2015 | 112.94 | 115.10 | 111.76 | 112.98 | 1,020,416 | -0.15(-0.13%) |
Nov 20, 2015 | 117.90 | 117.90 | 112.02 | 113.13 | 1,480,942 | -3.30(-2.83%) |
Nov 19, 2015 | 116.66 | 117.86 | 113.66 | 116.43 | 896,120 | -0.43(-0.37%) |
Nov 18, 2015 | 114.62 | 117.00 | 112.87 | 116.86 | 1,464,426 | +3.38(+2.98%) |
Nov 17, 2015 | 108.60 | 113.71 | 106.76 | 113.48 | 1,404,654 | +5.42(+5.02%) |
Nov 16, 2015 | 107.13 | 108.85 | 104.71 | 108.06 | 1,176,103 | +0.70(+0.65%) |
Nov 13, 2015 | 103.23 | 108.91 | 102.26 | 107.36 | 1,293,869 | +3.16(+3.03%) |
Nov 12, 2015 | 106.36 | 107.83 | 103.38 | 104.20 | 1,070,665 | -1.95(-1.84%) |
Nov 11, 2015 | 109.97 | 109.97 | 104.18 | 106.15 | 1,219,164 | -3.01(-2.76%) |
Nov 10, 2015 | 104.86 | 109.80 | 103.20 | 109.16 | 1,784,854 | +3.30(+3.12%) |
Nov 09, 2015 | 101.50 | 108.29 | 101.50 | 105.86 | 2,389,742 | +5.65(+5.64%) |
Nov 06, 2015 | 116.51 | 117.92 | 90.33 | 100.21 | 9,135,512 | -16.55(-14.17%) |
Nov 05, 2015 | 117.20 | 119.10 | 113.20 | 116.76 | 1,503,769 | -0.38(-0.32%) |
Nov 04, 2015 | 121.26 | 123.55 | 116.56 | 117.14 | 1,706,550 | -2.85(-2.38%) |
Nov 03, 2015 | 124.50 | 124.98 | 115.10 | 119.99 | 2,977,683 | -0.66(-0.55%) |
Nov 02, 2015 | 119.61 | 120.95 | 116.47 | 120.65 | 1,524,160 | +3.12(+2.65%) |
Oct 30, 2015 | 117.41 | 118.88 | 114.00 | 117.53 | 1,333,585 | +0.50(+0.43%) |
Oct 29, 2015 | 120.61 | 124.34 | 116.15 | 117.03 | 1,544,104 | -3.33(-2.77%) |
Oct 28, 2015 | 117.22 | 120.42 | 113.30 | 120.36 | 1,491,728 | +2.72(+2.31%) |
Oct 27, 2015 | 111.88 | 117.69 | 111.00 | 117.64 | 1,372,727 | +5.35(+4.76%) |
Oct 26, 2015 | 109.80 | 114.00 | 107.14 | 112.29 | 1,298,771 | +2.27(+2.06%) |
Oct 23, 2015 | 110.78 | 113.87 | 107.45 | 110.02 | 1,440,609 | +1.00(+0.92%) |
Oct 22, 2015 | 107.03 | 110.79 | 103.87 | 109.02 | 1,466,496 | +1.87(+1.75%) |
Oct 21, 2015 | 108.98 | 110.20 | 103.29 | 107.15 | 1,768,453 | -0.35(-0.33%) |
Oct 20, 2015 | 110.63 | 111.48 | 106.78 | 107.50 | 1,295,124 | -3.19(-2.88%) |
Oct 19, 2015 | 108.31 | 112.58 | 106.06 | 110.69 | 1,600,874 | +2.91(+2.70%) |
Oct 16, 2015 | 111.72 | 112.28 | 106.62 | 107.78 | 2,503,498 | -4.74(-4.21%) |
Oct 15, 2015 | 105.36 | 112.67 | 104.57 | 112.52 | 2,207,311 | +6.61(+6.24%) |
Oct 14, 2015 | 103.50 | 108.46 | 102.29 | 105.91 | 2,437,015 | +4.70(+4.64%) |
Oct 13, 2015 | 101.49 | 108.95 | 101.05 | 101.21 | 2,209,620 | -4.80(-4.53%) |
Oct 12, 2015 | 105.49 | 106.65 | 101.23 | 106.01 | 1,125,022 | +1.01(+0.96%) |
Oct 09, 2015 | 103.04 | 107.52 | 101.45 | 105.00 | 1,597,641 | +1.56(+1.51%) |
Oct 08, 2015 | 108.63 | 108.71 | 99.80 | 103.44 | 3,118,868 | -5.21(-4.80%) |
Oct 07, 2015 | 113.56 | 114.97 | 106.16 | 108.65 | 2,893,973 | -3.81(-3.39%) |
Oct 06, 2015 | 122.29 | 122.98 | 106.00 | 112.46 | 7,249,186 | -8.37(-6.93%) |
Oct 05, 2015 | 128.12 | 128.69 | 118.01 | 120.83 | 2,562,109 | -5.63(-4.45%) |
Oct 02, 2015 | 115.03 | 131.33 | 114.68 | 126.46 | 4,442,593 | +8.53(+7.23%) |
Oct 01, 2015 | 110.37 | 118.03 | 107.65 | 117.93 | 2,930,901 | +7.60(+6.89%) |
Sep 30, 2015 | 103.00 | 110.75 | 102.79 | 110.33 | 3,167,913 | +10.74(+10.78%) |
Sep 29, 2015 | 94.22 | 102.80 | 91.97 | 99.59 | 3,509,963 | +4.43(+4.66%) |
Sep 28, 2015 | 105.55 | 105.55 | 89.21 | 95.16 | 3,518,417 | -11.46(-10.75%) |
Sep 25, 2015 | 113.52 | 114.81 | 103.12 | 106.62 | 1,978,760 | -5.33(-4.76%) |
Sep 24, 2015 | 115.21 | 116.53 | 109.13 | 111.95 | 1,542,838 | -4.54(-3.90%) |
Sep 23, 2015 | 118.47 | 119.28 | 114.94 | 116.49 | 799,268 | -1.29(-1.10%) |
Sep 22, 2015 | 116.80 | 118.87 | 113.74 | 117.78 | 1,635,266 | -0.88(-0.74%) |
Sep 21, 2015 | 127.00 | 127.38 | 114.72 | 118.66 | 1,874,341 | -7.27(-5.77%) |
Sep 18, 2015 | 129.14 | 129.39 | 125.51 | 125.93 | 1,399,068 | -4.18(-3.21%) |
Sep 17, 2015 | 130.90 | 133.00 | 128.51 | 130.11 | 1,383,884 | -0.69(-0.53%) |
Sep 16, 2015 | 130.69 | 133.62 | 128.26 | 130.80 | 852,635 | -0.67(-0.51%) |
Sep 15, 2015 | 129.17 | 132.62 | 127.29 | 131.47 | 1,230,165 | +3.26(+2.54%) |
Sep 14, 2015 | 131.17 | 131.70 | 125.35 | 128.21 | 1,255,960 | -2.80(-2.14%) |
Sep 11, 2015 | 123.43 | 131.97 | 123.43 | 131.01 | 2,078,689 | +6.51(+5.23%) |
Sep 10, 2015 | 118.16 | 126.94 | 118.16 | 124.50 | 1,789,630 | +6.30(+5.33%) |
Sep 09, 2015 | 122.55 | 124.61 | 117.86 | 118.20 | 1,364,180 | -1.93(-1.61%) |
Sep 08, 2015 | 118.90 | 120.41 | 116.15 | 120.13 | 732,444 | +4.25(+3.67%) |
Sep 04, 2015 | 115.03 | 115.88 | 115.88 | 115.88 | 1,056,800 | -0.19(-0.16%) |
Sep 03, 2015 | 124.78 | 124.80 | 115.40 | 116.07 | 1,559,560 | -7.21(-5.85%) |
Sep 02, 2015 | 116.63 | 123.31 | 114.35 | 123.28 | 2,217,972 | +8.16(+7.09%) |
Sep 01, 2015 | 114.85 | 118.99 | 114.00 | 115.12 | 1,717,513 | -1.07(-0.92%) |
Aug 31, 2015 | 119.48 | 121.93 | 115.82 | 116.19 | 1,871,817 | -3.74(-3.12%) |
Aug 28, 2015 | 113.15 | 119.75 | 112.13 | 119.93 | 1,816,063 | +6.08(+5.34%) |
Aug 27, 2015 | 109.80 | 113.87 | 109.38 | 113.85 | 1,500,207 | +5.36(+4.94%) |
Aug 26, 2015 | 105.32 | 108.68 | 101.00 | 108.49 | 1,728,290 | +6.84(+6.73%) |
Aug 25, 2015 | 101.26 | 103.91 | 100.70 | 101.65 | 1,456,905 | +4.28(+4.40%) |
Aug 24, 2015 | 92.18 | 102.98 | 89.37 | 97.37 | 1,839,899 | -6.94(-6.65%) |
Aug 21, 2015 | 105.48 | 110.22 | 103.58 | 104.31 | 1,318,695 | -3.21(-2.99%) |
Aug 20, 2015 | 111.35 | 114.20 | 107.37 | 107.52 | 1,361,931 | -4.88(-4.34%) |
Aug 19, 2015 | 112.72 | 114.74 | 110.87 | 112.40 | 1,094,565 | -1.57(-1.38%) |
Aug 18, 2015 | 114.40 | 116.90 | 113.74 | 113.97 | 1,602,269 | -0.63(-0.55%) |
Aug 17, 2015 | 105.08 | 115.00 | 104.21 | 114.60 | 2,315,369 | +8.80(+8.32%) |
Aug 14, 2015 | 106.89 | 108.63 | 104.28 | 105.80 | 780,989 | -2.11(-1.96%) |
Aug 13, 2015 | 107.69 | 109.94 | 104.24 | 107.91 | 924,089 | +0.63(+0.59%) |
Aug 12, 2015 | 102.98 | 107.86 | 100.38 | 107.28 | 1,732,982 | +3.07(+2.95%) |
Aug 11, 2015 | 102.73 | 105.22 | 102.07 | 104.21 | 926,025 | +0.27(+0.26%) |
Aug 10, 2015 | 103.59 | 106.71 | 103.41 | 103.94 | 1,051,650 | +1.94(+1.90%) |
Aug 07, 2015 | 104.97 | 108.81 | 101.52 | 102.00 | 1,654,957 | -2.35(-2.25%) |
Aug 06, 2015 | 111.95 | 113.62 | 104.20 | 104.35 | 1,452,085 | -6.61(-5.96%) |
Aug 05, 2015 | 111.40 | 113.23 | 109.80 | 110.96 | 1,123,900 | +1.22(+1.11%) |
Aug 04, 2015 | 109.23 | 111.42 | 105.23 | 109.74 | 1,797,836 | +5.76(+5.54%) |
Aug 03, 2015 | 104.28 | 105.48 | 103.10 | 103.98 | 1,138,991 | -0.30(-0.29%) |
Jul 31, 2015 | 104.26 | 105.24 | 102.72 | 104.28 | 1,001,300 | +1.32(+1.28%) |
Jul 30, 2015 | 102.96 | 103.92 | 99.65 | 102.96 | 1,120,978 | -0.78(-0.75%) |
Jul 29, 2015 | 106.18 | 106.67 | 101.55 | 103.74 | 1,061,089 | -1.75(-1.66%) |
Jul 28, 2015 | 104.55 | 106.27 | 103.10 | 105.49 | 1,295,653 | +1.12(+1.07%) |
Jul 27, 2015 | 108.00 | 108.13 | 103.78 | 104.37 | 1,398,563 | -4.17(-3.84%) |
Jul 24, 2015 | 112.49 | 113.57 | 108.28 | 108.54 | 1,013,275 | -4.67(-4.13%) |
Jul 23, 2015 | 115.17 | 115.66 | 112.30 | 113.21 | 544,232 | -1.21(-1.06%) |
Jul 22, 2015 | 112.67 | 115.35 | 112.01 | 114.42 | 660,937 | +0.55(+0.48%) |
Jul 21, 2015 | 116.14 | 116.30 | 112.56 | 113.87 | 656,269 | -1.90(-1.64%) |
Jul 20, 2015 | 117.85 | 118.09 | 115.01 | 115.77 | 672,242 | -1.27(-1.09%) |
Jul 17, 2015 | 117.49 | 117.88 | 114.24 | 117.04 | 713,592 | -0.65(-0.55%) |
Jul 16, 2015 | 117.06 | 118.86 | 116.31 | 117.69 | 820,594 | +1.81(+1.56%) |
Jul 15, 2015 | 118.83 | 121.68 | 115.48 | 115.88 | 1,835,985 | -1.58(-1.35%) |
Jul 14, 2015 | 113.61 | 117.97 | 113.10 | 117.46 | 1,365,459 | +4.46(+3.95%) |
Jul 13, 2015 | 109.25 | 113.50 | 108.58 | 113.00 | 1,019,162 | +4.67(+4.31%) |
Jul 10, 2015 | 109.77 | 109.82 | 107.04 | 108.33 | 736,733 | +0.22(+0.20%) |
Jul 09, 2015 | 106.80 | 109.36 | 106.64 | 108.11 | 625,696 | +2.11(+1.99%) |
Jul 08, 2015 | 108.23 | 108.93 | 105.31 | 106.00 | 715,956 | -3.32(-3.04%) |
Jul 07, 2015 | 108.73 | 109.50 | 106.52 | 109.32 | 811,023 | +0.74(+0.68%) |
Jul 06, 2015 | 104.22 | 109.21 | 104.22 | 108.58 | 1,248,775 | +3.00(+2.84%) |
Jul 02, 2015 | 104.40 | 105.58 | 105.58 | 105.58 | 907,400 | +1.13(+1.08%) |
Jul 01, 2015 | 105.15 | 105.86 | 102.42 | 104.45 | 849,445 | +0.24(+0.23%) |
Jun 30, 2015 | 103.01 | 104.34 | 101.71 | 104.21 | 1,182,340 | +3.39(+3.36%) |
Jun 29, 2015 | 101.86 | 104.55 | 100.59 | 100.82 | 874,993 | -3.23(-3.10%) |
Jun 26, 2015 | 104.86 | 105.59 | 102.42 | 104.05 | 1,865,830 | -0.40(-0.38%) |
Jun 25, 2015 | 105.43 | 107.23 | 103.17 | 104.45 | 943,246 | -0.84(-0.80%) |
Jun 24, 2015 | 109.19 | 109.34 | 105.17 | 105.29 | 849,636 | -4.02(-3.68%) |
Jun 23, 2015 | 109.51 | 109.74 | 107.11 | 109.31 | 791,093 | +0.09(+0.08%) |
Jun 22, 2015 | 108.53 | 109.83 | 108.11 | 109.22 | 680,420 | +1.45(+1.35%) |
Jun 19, 2015 | 109.50 | 109.50 | 106.56 | 107.77 | 1,387,995 | -1.13(-1.04%) |
Jun 18, 2015 | 105.68 | 110.99 | 105.45 | 108.90 | 880,597 | +3.51(+3.33%) |
Jun 17, 2015 | 104.42 | 105.79 | 104.06 | 105.39 | 492,590 | +1.32(+1.27%) |
Jun 16, 2015 | 103.09 | 104.55 | 103.00 | 104.07 | 769,632 | +0.39(+0.38%) |
Jun 15, 2015 | 105.17 | 105.76 | 103.23 | 103.68 | 822,976 | -1.81(-1.72%) |
Jun 12, 2015 | 105.31 | 106.51 | 104.29 | 105.49 | 568,639 | -0.62(-0.58%) |
Jun 11, 2015 | 105.69 | 106.18 | 103.83 | 106.11 | 795,528 | +0.58(+0.55%) |
Jun 10, 2015 | 106.25 | 106.25 | 102.57 | 105.53 | 1,078,901 | -0.72(-0.68%) |
Jun 09, 2015 | 107.14 | 107.19 | 104.34 | 106.25 | 797,489 | -0.75(-0.70%) |
Jun 08, 2015 | 108.87 | 109.81 | 105.64 | 107.00 | 873,029 | -1.94(-1.78%) |
Jun 05, 2015 | 107.29 | 109.14 | 106.01 | 108.94 | 1,101,187 | +2.10(+1.97%) |
Jun 04, 2015 | 108.09 | 109.01 | 105.89 | 106.84 | 1,183,450 | -2.14(-1.96%) |
Jun 03, 2015 | 107.93 | 109.09 | 106.75 | 108.98 | 937,341 | +0.98(+0.91%) |
Jun 02, 2015 | 109.52 | 111.00 | 107.80 | 108.00 | 1,103,578 | -1.68(-1.53%) |
Jun 01, 2015 | 111.63 | 113.55 | 108.30 | 109.68 | 1,135,167 | -0.47(-0.43%) |
May 29, 2015 | 107.90 | 111.08 | 107.06 | 110.15 | 1,246,321 | +2.01(+1.86%) |
May 28, 2015 | 107.92 | 108.69 | 106.11 | 108.14 | 639,191 | +0.22(+0.20%) |
May 27, 2015 | 107.54 | 108.58 | 106.58 | 107.92 | 1,075,718 | +0.63(+0.59%) |
May 26, 2015 | 107.46 | 108.40 | 104.73 | 107.29 | 879,939 | -0.40(-0.37%) |
May 22, 2015 | 108.00 | 107.69 | 107.69 | 107.69 | 694,700 | -0.72(-0.66%) |
May 21, 2015 | 110.17 | 110.88 | 108.18 | 108.41 | 611,970 | -1.26(-1.15%) |
May 20, 2015 | 108.33 | 111.11 | 106.28 | 109.67 | 767,639 | +1.42(+1.31%) |
May 19, 2015 | 108.11 | 109.10 | 107.30 | 108.25 | 556,793 | +0.60(+0.56%) |
May 18, 2015 | 106.51 | 108.52 | 106.33 | 107.65 | 829,598 | +0.79(+0.74%) |
May 15, 2015 | 107.30 | 107.65 | 105.66 | 106.86 | 779,054 | +0.08(+0.07%) |
May 14, 2015 | 104.99 | 107.70 | 102.88 | 106.78 | 1,199,885 | +2.52(+2.42%) |
May 13, 2015 | 105.63 | 106.17 | 103.07 | 104.26 | 598,201 | -0.74(-0.70%) |
May 12, 2015 | 103.59 | 105.70 | 102.75 | 105.00 | 794,322 | +0.39(+0.37%) |
May 11, 2015 | 104.00 | 105.42 | 103.61 | 104.61 | 780,426 | +0.78(+0.75%) |
May 08, 2015 | 104.16 | 106.90 | 102.44 | 103.83 | 1,363,057 | +1.75(+1.71%) |
May 07, 2015 | 100.63 | 103.64 | 100.32 | 102.08 | 1,202,535 | +1.54(+1.53%) |
May 06, 2015 | 98.81 | 100.69 | 98.38 | 100.54 | 1,322,698 | +3.04(+3.12%) |
May 05, 2015 | 100.36 | 100.81 | 97.21 | 97.50 | 940,699 | -3.50(-3.47%) |
May 04, 2015 | 99.26 | 104.77 | 98.51 | 101.00 | 1,449,525 | +2.72(+2.77%) |
May 01, 2015 | 98.86 | 101.00 | 96.83 | 98.28 | 1,622,154 | +1.12(+1.15%) |
Apr 30, 2015 | 99.64 | 102.72 | 96.02 | 97.16 | 1,916,724 | -4.51(-4.44%) |
Apr 29, 2015 | 99.64 | 102.24 | 98.04 | 101.67 | 1,502,902 | +2.07(+2.08%) |
Apr 28, 2015 | 101.73 | 104.01 | 97.14 | 99.60 | 1,931,151 | -1.78(-1.76%) |
Apr 27, 2015 | 107.42 | 107.84 | 100.63 | 101.38 | 1,431,233 | -5.96(-5.55%) |
Apr 24, 2015 | 107.59 | 108.55 | 106.75 | 107.34 | 854,645 | -0.51(-0.47%) |
Apr 23, 2015 | 107.60 | 108.43 | 106.58 | 107.85 | 1,108,069 | -0.13(-0.12%) |
Apr 22, 2015 | 109.97 | 111.93 | 107.50 | 107.98 | 1,152,716 | -1.20(-1.10%) |
Apr 21, 2015 | 106.76 | 109.89 | 104.73 | 109.19 | 1,350,979 | +3.67(+3.48%) |
Apr 20, 2015 | 104.12 | 105.96 | 102.01 | 105.51 | 1,250,520 | +3.85(+3.79%) |
Apr 17, 2015 | 101.76 | 102.74 | 101.01 | 101.66 | 1,768,573 | -1.10(-1.07%) |
Apr 16, 2015 | 100.84 | 103.74 | 100.40 | 102.76 | 1,752,498 | +2.47(+2.46%) |
Apr 15, 2015 | 99.43 | 101.38 | 98.50 | 100.29 | 1,156,026 | +1.32(+1.33%) |
Apr 14, 2015 | 98.72 | 101.40 | 97.66 | 98.97 | 1,388,813 | -0.86(-0.86%) |
Apr 13, 2015 | 94.14 | 102.79 | 93.95 | 99.83 | 2,427,925 | +6.02(+6.42%) |
Apr 10, 2015 | 92.35 | 94.13 | 91.05 | 93.81 | 781,872 | +1.53(+1.66%) |
Apr 09, 2015 | 91.50 | 92.38 | 90.50 | 92.28 | 501,970 | +0.65(+0.71%) |
Apr 08, 2015 | 89.64 | 92.14 | 89.34 | 91.63 | 862,228 | +2.24(+2.51%) |
Apr 07, 2015 | 88.83 | 91.32 | 88.29 | 89.39 | 662,290 | +0.93(+1.05%) |
Apr 06, 2015 | 88.34 | 90.12 | 87.41 | 88.46 | 1,001,825 | -0.33(-0.37%) |
Apr 02, 2015 | 89.56 | 88.79 | 88.79 | 88.79 | 764,700 | -0.65(-0.73%) |