Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 457.00 | 462.00 | 431.50 | 458.50 | 1,851 | -4.00(-0.86%) |
Apr 28, 2016 | 464.50 | 467.00 | 454.50 | 462.50 | 920 | +2.00(+0.43%) |
Apr 27, 2016 | 456.00 | 456.00 | 448.50 | 460.50 | 1,519 | -1.00(-0.22%) |
Apr 26, 2016 | 466.00 | 471.00 | 455.00 | 461.50 | 1,328 | -4.50(-0.97%) |
Apr 25, 2016 | 493.00 | 494.00 | 462.50 | 466.00 | 1,068 | -26.00(-5.28%) |
Apr 22, 2016 | 492.50 | 501.00 | 483.00 | 492.00 | 746 | +0.00(+0.00%) |
Apr 21, 2016 | 500.00 | 504.50 | 487.00 | 492.00 | 1,435 | -6.50(-1.30%) |
Apr 20, 2016 | 498.00 | 504.50 | 490.00 | 498.50 | 3,529 | +4.50(+0.91%) |
Apr 19, 2016 | 502.00 | 502.00 | 483.50 | 494.00 | 1,557 | -4.50(-0.90%) |
Apr 18, 2016 | 484.50 | 500.00 | 484.50 | 498.50 | 1,772 | +11.00(+2.26%) |
Apr 15, 2016 | 475.50 | 491.50 | 468.00 | 487.50 | 1,891 | +12.00(+2.52%) |
Apr 14, 2016 | 490.00 | 493.50 | 474.50 | 475.50 | 799 | -13.00(-2.66%) |
Apr 13, 2016 | 458.50 | 493.00 | 454.00 | 488.50 | 1,852 | +31.00(+6.78%) |
Apr 12, 2016 | 430.00 | 483.00 | 430.00 | 457.50 | 9,043 | -72.50(-13.68%) |
Apr 11, 2016 | 551.50 | 554.00 | 516.55 | 530.00 | 1,799 | -16.00(-2.93%) |
Apr 08, 2016 | 550.00 | 565.00 | 532.00 | 546.00 | 2,348 | +0.50(+0.09%) |
Apr 07, 2016 | 508.50 | 549.50 | 501.50 | 545.50 | 2,279 | +35.00(+6.86%) |
Apr 06, 2016 | 477.50 | 524.00 | 467.00 | 510.50 | 7,359 | +36.00(+7.59%) |
Apr 05, 2016 | 484.50 | 499.00 | 474.50 | 474.50 | 1,294 | -13.00(-2.67%) |
Apr 04, 2016 | 487.00 | 505.50 | 479.50 | 487.50 | 887 | -0.50(-0.10%) |
Apr 01, 2016 | 490.00 | 500.00 | 482.00 | 488.00 | 871 | -5.00(-1.01%) |
Mar 31, 2016 | 454.00 | 509.50 | 450.00 | 493.00 | 1,995 | +42.50(+9.43%) |
Mar 30, 2016 | 448.00 | 459.50 | 425.50 | 450.50 | 701 | +2.50(+0.56%) |
Mar 29, 2016 | 424.00 | 453.00 | 412.00 | 448.00 | 718 | +22.50(+5.29%) |
Mar 28, 2016 | 434.25 | 434.25 | 425.00 | 425.50 | 1,164 | -7.50(-1.73%) |
Mar 24, 2016 | 424.00 | 433.00 | 433.00 | 433.00 | 542 | +7.50(+1.76%) |
Mar 23, 2016 | 444.50 | 450.50 | 425.50 | 425.50 | 729 | -20.00(-4.49%) |
Mar 22, 2016 | 444.00 | 457.00 | 444.00 | 445.50 | 501 | -0.50(-0.11%) |
Mar 21, 2016 | 426.50 | 450.00 | 425.00 | 446.00 | 1,501 | +20.50(+4.82%) |
Mar 18, 2016 | 428.00 | 450.00 | 409.00 | 425.50 | 1,599 | -4.50(-1.05%) |
Mar 17, 2016 | 411.00 | 436.50 | 396.00 | 430.00 | 921 | +17.50(+4.24%) |
Mar 16, 2016 | 407.50 | 414.00 | 393.50 | 412.50 | 930 | -0.50(-0.12%) |
Mar 15, 2016 | 432.50 | 432.50 | 408.00 | 413.00 | 1,243 | -20.50(-4.73%) |
Mar 14, 2016 | 437.00 | 450.00 | 426.00 | 433.50 | 690 | -6.00(-1.37%) |
Mar 11, 2016 | 436.00 | 440.50 | 424.50 | 439.50 | 662 | +6.00(+1.38%) |
Mar 10, 2016 | 447.50 | 454.75 | 420.00 | 433.50 | 725 | -12.50(-2.80%) |
Mar 09, 2016 | 447.50 | 456.50 | 435.50 | 446.00 | 750 | -1.50(-0.34%) |
Mar 08, 2016 | 467.00 | 467.00 | 441.00 | 447.50 | 983 | -20.00(-4.28%) |
Mar 07, 2016 | 435.50 | 470.50 | 435.50 | 467.50 | 1,301 | +31.00(+7.10%) |
Mar 04, 2016 | 454.50 | 469.75 | 429.50 | 436.50 | 1,661 | -16.00(-3.54%) |
Mar 03, 2016 | 446.00 | 469.00 | 445.00 | 452.50 | 1,466 | +3.50(+0.78%) |
Mar 02, 2016 | 407.50 | 452.50 | 407.50 | 449.00 | 1,783 | +42.00(+10.32%) |
Mar 01, 2016 | 402.00 | 409.00 | 395.00 | 407.00 | 1,114 | +7.50(+1.88%) |
Feb 29, 2016 | 420.50 | 420.50 | 398.00 | 399.50 | 1,036 | -19.00(-4.54%) |
Feb 26, 2016 | 401.00 | 419.00 | 397.70 | 418.50 | 1,110 | +19.50(+4.89%) |
Feb 25, 2016 | 405.50 | 414.50 | 388.00 | 399.00 | 2,018 | -5.50(-1.36%) |
Feb 24, 2016 | 402.00 | 420.00 | 383.50 | 404.50 | 1,925 | -3.50(-0.86%) |
Feb 23, 2016 | 449.00 | 463.00 | 406.50 | 408.00 | 1,309 | -38.50(-8.62%) |
Feb 22, 2016 | 430.00 | 452.50 | 419.00 | 446.50 | 3,813 | +21.50(+5.06%) |
Feb 19, 2016 | 399.50 | 429.25 | 397.50 | 425.00 | 3,760 | +24.00(+5.99%) |
Feb 18, 2016 | 410.00 | 410.00 | 387.05 | 401.00 | 3,674 | -13.00(-3.14%) |
Feb 17, 2016 | 450.00 | 450.00 | 382.50 | 414.00 | 5,280 | -7.00(-1.66%) |
Feb 16, 2016 | 417.00 | 438.55 | 413.00 | 421.00 | 2,072 | +10.00(+2.43%) |
Feb 12, 2016 | 403.00 | 411.00 | 411.00 | 411.00 | 2,272 | +13.00(+3.27%) |
Feb 11, 2016 | 393.00 | 407.00 | 380.50 | 398.00 | 2,311 | +0.50(+0.13%) |
Feb 10, 2016 | 402.50 | 428.50 | 385.50 | 397.50 | 2,578 | +19.50(+5.16%) |
Feb 09, 2016 | 403.50 | 416.50 | 372.50 | 378.00 | 3,276 | -36.00(-8.70%) |
Feb 08, 2016 | 428.00 | 428.25 | 400.50 | 414.00 | 3,760 | -15.50(-3.61%) |
Feb 05, 2016 | 471.50 | 471.50 | 423.50 | 429.50 | 2,966 | -45.50(-9.58%) |
Feb 04, 2016 | 443.00 | 480.50 | 443.00 | 475.00 | 1,797 | +32.00(+7.22%) |
Feb 03, 2016 | 437.00 | 449.00 | 428.75 | 443.00 | 1,714 | +7.50(+1.72%) |
Feb 02, 2016 | 450.50 | 460.50 | 423.00 | 435.50 | 1,992 | -20.50(-4.50%) |
Feb 01, 2016 | 441.50 | 461.50 | 428.00 | 456.00 | 1,971 | +12.50(+2.82%) |
Jan 29, 2016 | 454.00 | 464.00 | 433.50 | 443.50 | 2,568 | -11.00(-2.42%) |
Jan 28, 2016 | 485.00 | 485.00 | 422.00 | 454.50 | 2,774 | -30.00(-6.19%) |
Jan 27, 2016 | 478.50 | 486.00 | 471.00 | 484.50 | 4,714 | +6.00(+1.25%) |
Jan 26, 2016 | 477.50 | 484.00 | 463.00 | 478.50 | 3,351 | +5.00(+1.06%) |
Jan 25, 2016 | 463.00 | 481.50 | 460.00 | 473.50 | 3,025 | +8.00(+1.72%) |
Jan 22, 2016 | 450.50 | 466.00 | 446.00 | 465.50 | 2,309 | +20.00(+4.49%) |
Jan 21, 2016 | 453.00 | 465.42 | 435.00 | 445.50 | 2,359 | -5.50(-1.22%) |
Jan 20, 2016 | 407.00 | 470.25 | 407.00 | 451.00 | 2,380 | +33.00(+7.89%) |
Jan 19, 2016 | 443.50 | 484.00 | 402.00 | 418.00 | 2,751 | -21.00(-4.78%) |
Jan 15, 2016 | 428.50 | 439.00 | 439.00 | 439.00 | 2,048 | -3.00(-0.68%) |
Jan 14, 2016 | 418.50 | 455.50 | 394.50 | 442.00 | 1,650 | +25.50(+6.12%) |
Jan 13, 2016 | 447.50 | 452.50 | 404.00 | 416.50 | 2,242 | -27.50(-6.19%) |
Jan 12, 2016 | 457.50 | 468.50 | 416.75 | 444.00 | 3,091 | -11.50(-2.52%) |
Jan 11, 2016 | 488.50 | 494.50 | 443.00 | 455.50 | 2,079 | -38.50(-7.79%) |
Jan 08, 2016 | 505.00 | 522.02 | 492.25 | 494.00 | 2,212 | -10.00(-1.98%) |
Jan 07, 2016 | 507.00 | 527.00 | 487.50 | 504.00 | 2,964 | -19.00(-3.63%) |
Jan 06, 2016 | 522.50 | 541.00 | 513.00 | 523.00 | 2,121 | -14.50(-2.70%) |
Jan 05, 2016 | 547.50 | 559.95 | 528.50 | 537.50 | 2,333 | -10.50(-1.92%) |
Jan 04, 2016 | 535.50 | 551.50 | 514.00 | 548.00 | 2,169 | +1.00(+0.18%) |
Dec 31, 2015 | 543.00 | 547.00 | 547.00 | 547.00 | 2,936 | -1.00(-0.18%) |
Dec 30, 2015 | 540.50 | 556.50 | 528.76 | 548.00 | 2,333 | +11.00(+2.05%) |
Dec 29, 2015 | 528.50 | 539.50 | 517.00 | 537.00 | 1,468 | +9.50(+1.80%) |
Dec 28, 2015 | 522.50 | 535.00 | 517.50 | 527.50 | 1,575 | +2.50(+0.48%) |
Dec 24, 2015 | 537.00 | 525.00 | 525.00 | 525.00 | 984 | -13.50(-2.51%) |
Dec 23, 2015 | 537.50 | 545.50 | 523.50 | 538.50 | 4,448 | +5.00(+0.94%) |
Dec 22, 2015 | 537.50 | 544.50 | 525.50 | 533.50 | 2,223 | -1.50(-0.28%) |
Dec 21, 2015 | 533.00 | 547.00 | 520.50 | 535.00 | 3,378 | -2.50(-0.47%) |
Dec 18, 2015 | 521.00 | 543.00 | 511.00 | 537.50 | 8,977 | +16.00(+3.07%) |
Dec 17, 2015 | 531.00 | 545.50 | 509.50 | 521.50 | 2,136 | -9.50(-1.79%) |
Dec 16, 2015 | 490.00 | 535.00 | 484.75 | 531.00 | 3,374 | +46.00(+9.48%) |
Dec 15, 2015 | 475.00 | 495.75 | 474.50 | 485.00 | 4,054 | +17.50(+3.74%) |
Dec 14, 2015 | 493.50 | 494.50 | 467.50 | 467.50 | 3,353 | -11.00(-2.30%) |
Dec 11, 2015 | 487.50 | 502.00 | 478.50 | 478.50 | 5,894 | -9.00(-1.85%) |
Dec 10, 2015 | 473.00 | 497.00 | 457.50 | 487.50 | 4,814 | +28.50(+6.21%) |
Dec 09, 2015 | 457.50 | 470.50 | 457.50 | 459.00 | 2,868 | -3.50(-0.76%) |
Dec 08, 2015 | 445.50 | 476.00 | 444.50 | 462.50 | 5,077 | +12.50(+2.78%) |
Dec 07, 2015 | 465.00 | 466.64 | 443.50 | 450.00 | 8,086 | -12.50(-2.70%) |
Dec 04, 2015 | 467.50 | 481.50 | 453.00 | 462.50 | 36,897 | -40.50(-8.05%) |
Dec 03, 2015 | 549.00 | 559.00 | 500.06 | 503.00 | 4,476 | -46.50(-8.46%) |
Dec 02, 2015 | 550.00 | 570.50 | 535.50 | 549.50 | 5,223 | -39.00(-6.63%) |
Dec 01, 2015 | 596.50 | 600.00 | 581.00 | 588.50 | 772 | -1.00(-0.17%) |
Nov 30, 2015 | 587.50 | 598.50 | 576.45 | 589.50 | 1,689 | +7.50(+1.29%) |
Nov 27, 2015 | 577.50 | 586.00 | 576.00 | 582.00 | 642 | +3.00(+0.52%) |
Nov 25, 2015 | 567.50 | 579.00 | 579.00 | 579.00 | 2,136 | +12.50(+2.21%) |
Nov 24, 2015 | 555.50 | 569.02 | 552.00 | 566.50 | 2,207 | +12.50(+2.26%) |
Nov 23, 2015 | 534.50 | 559.33 | 534.50 | 554.00 | 3,210 | +27.00(+5.12%) |
Nov 20, 2015 | 516.50 | 541.50 | 501.50 | 527.00 | 898 | +13.50(+2.63%) |
Nov 19, 2015 | 526.50 | 526.50 | 505.00 | 513.50 | 757 | -11.00(-2.10%) |
Nov 18, 2015 | 508.50 | 537.00 | 506.50 | 524.50 | 1,169 | +12.50(+2.44%) |
Nov 17, 2015 | 542.50 | 545.50 | 503.00 | 512.00 | 1,434 | -28.00(-5.19%) |
Nov 16, 2015 | 544.00 | 550.00 | 523.00 | 540.00 | 711 | -3.50(-0.64%) |
Nov 13, 2015 | 507.00 | 553.00 | 496.50 | 543.50 | 1,906 | +33.50(+6.57%) |
Nov 12, 2015 | 526.50 | 531.50 | 504.00 | 510.00 | 1,097 | -23.50(-4.40%) |
Nov 11, 2015 | 547.00 | 554.00 | 527.75 | 533.50 | 1,690 | -13.50(-2.47%) |
Nov 10, 2015 | 554.50 | 554.50 | 528.00 | 547.00 | 1,193 | +1.00(+0.18%) |
Nov 09, 2015 | 555.00 | 560.00 | 538.25 | 546.00 | 1,178 | +0.50(+0.09%) |
Nov 06, 2015 | 537.50 | 555.50 | 525.00 | 545.50 | 1,152 | +1.00(+0.18%) |
Nov 05, 2015 | 550.00 | 569.00 | 527.00 | 544.50 | 799 | -5.50(-1.00%) |
Nov 04, 2015 | 557.00 | 572.00 | 515.50 | 550.00 | 1,639 | -3.50(-0.63%) |
Nov 03, 2015 | 576.50 | 577.00 | 476.50 | 553.50 | 4,938 | -20.50(-3.57%) |
Nov 02, 2015 | 551.00 | 582.00 | 542.50 | 574.00 | 2,606 | +18.00(+3.24%) |
Oct 30, 2015 | 554.50 | 564.00 | 540.00 | 556.00 | 2,278 | +0.00(+0.00%) |
Oct 29, 2015 | 583.50 | 605.50 | 551.50 | 556.00 | 1,194 | -27.50(-4.71%) |
Oct 28, 2015 | 565.50 | 598.50 | 559.28 | 583.50 | 1,227 | +11.50(+2.01%) |
Oct 27, 2015 | 584.50 | 599.50 | 552.50 | 572.00 | 2,768 | +10.00(+1.78%) |
Oct 26, 2015 | 590.50 | 595.50 | 560.50 | 562.00 | 3,525 | -29.50(-4.99%) |
Oct 23, 2015 | 593.50 | 601.50 | 570.50 | 591.50 | 4,346 | +6.50(+1.11%) |
Oct 22, 2015 | 589.50 | 605.50 | 565.50 | 585.00 | 2,642 | -1.00(-0.17%) |
Oct 21, 2015 | 567.50 | 607.50 | 549.50 | 586.00 | 2,646 | +24.00(+4.27%) |
Oct 20, 2015 | 566.50 | 572.09 | 547.50 | 562.00 | 1,306 | -2.50(-0.44%) |
Oct 19, 2015 | 541.50 | 566.00 | 532.50 | 564.50 | 1,298 | +24.00(+4.44%) |
Oct 16, 2015 | 570.00 | 587.00 | 525.25 | 540.50 | 1,506 | -25.00(-4.42%) |
Oct 15, 2015 | 542.50 | 571.50 | 542.00 | 565.50 | 1,023 | +24.50(+4.53%) |
Oct 14, 2015 | 546.00 | 570.00 | 522.00 | 541.00 | 2,066 | -3.00(-0.55%) |
Oct 13, 2015 | 562.00 | 582.00 | 538.00 | 544.00 | 1,364 | -29.50(-5.14%) |
Oct 12, 2015 | 584.50 | 584.50 | 537.00 | 573.50 | 627 | -10.00(-1.71%) |
Oct 09, 2015 | 602.50 | 605.50 | 581.50 | 583.50 | 608 | -15.50(-2.59%) |
Oct 08, 2015 | 599.50 | 614.75 | 576.50 | 599.00 | 1,475 | -7.00(-1.16%) |
Oct 07, 2015 | 576.00 | 611.50 | 576.00 | 606.00 | 2,619 | +30.50(+5.30%) |
Oct 06, 2015 | 551.50 | 576.00 | 521.00 | 575.50 | 2,800 | +29.50(+5.40%) |
Oct 05, 2015 | 488.50 | 555.50 | 477.50 | 546.00 | 2,077 | +69.50(+14.59%) |
Oct 02, 2015 | 440.50 | 478.00 | 437.50 | 476.50 | 1,022 | +30.50(+6.84%) |
Oct 01, 2015 | 439.50 | 493.20 | 428.00 | 446.00 | 1,651 | +8.00(+1.83%) |
Sep 30, 2015 | 445.50 | 474.30 | 422.50 | 438.00 | 4,608 | -4.50(-1.02%) |
Sep 29, 2015 | 460.50 | 480.00 | 435.50 | 442.50 | 2,418 | -20.50(-4.43%) |
Sep 28, 2015 | 502.50 | 504.00 | 455.50 | 463.00 | 1,975 | -46.50(-9.13%) |
Sep 25, 2015 | 557.50 | 584.80 | 500.00 | 509.50 | 3,085 | -40.00(-7.28%) |
Sep 24, 2015 | 552.50 | 586.90 | 537.50 | 549.50 | 1,680 | -9.50(-1.70%) |
Sep 23, 2015 | 563.00 | 585.30 | 550.00 | 559.00 | 2,484 | -4.50(-0.80%) |
Sep 22, 2015 | 596.50 | 606.90 | 555.00 | 563.50 | 1,583 | -45.00(-7.40%) |
Sep 21, 2015 | 662.50 | 696.00 | 570.25 | 608.50 | 3,056 | -18.50(-2.95%) |
Sep 18, 2015 | 613.00 | 655.50 | 613.00 | 627.00 | 3,394 | -5.50(-0.87%) |
Sep 17, 2015 | 614.50 | 650.00 | 606.00 | 632.50 | 1,972 | +17.50(+2.85%) |
Sep 16, 2015 | 628.00 | 643.50 | 600.50 | 615.00 | 2,170 | -9.00(-1.44%) |
Sep 15, 2015 | 603.00 | 637.50 | 580.00 | 624.00 | 1,506 | +19.00(+3.14%) |
Sep 14, 2015 | 611.00 | 611.00 | 592.50 | 605.00 | 713 | -4.50(-0.74%) |
Sep 11, 2015 | 596.50 | 615.00 | 577.00 | 609.50 | 944 | +8.50(+1.41%) |
Sep 10, 2015 | 593.50 | 605.00 | 575.50 | 601.00 | 1,428 | +1.50(+0.25%) |
Sep 09, 2015 | 601.50 | 609.00 | 575.00 | 599.50 | 1,341 | -0.50(-0.08%) |
Sep 08, 2015 | 568.50 | 607.50 | 561.50 | 600.00 | 1,591 | +41.00(+7.33%) |
Sep 04, 2015 | 542.00 | 559.00 | 559.00 | 559.00 | 1,006 | +6.00(+1.08%) |
Sep 03, 2015 | 577.00 | 579.00 | 547.50 | 553.00 | 3,639 | +2.00(+0.36%) |
Sep 02, 2015 | 565.00 | 565.00 | 526.00 | 551.00 | 1,433 | -20.00(-3.50%) |
Sep 01, 2015 | 582.00 | 585.00 | 551.00 | 571.00 | 1,706 | -23.00(-3.87%) |
Aug 31, 2015 | 604.00 | 609.00 | 593.00 | 594.00 | 616 | -11.00(-1.82%) |
Aug 28, 2015 | 600.00 | 606.50 | 592.04 | 605.00 | 1,047 | +2.00(+0.33%) |
Aug 27, 2015 | 606.50 | 610.50 | 595.00 | 603.00 | 1,859 | +0.00(+0.00%) |
Aug 26, 2015 | 578.50 | 606.50 | 550.00 | 603.00 | 6,071 | +38.00(+6.73%) |
Aug 25, 2015 | 626.00 | 626.00 | 565.00 | 565.00 | 2,269 | -33.00(-5.52%) |
Aug 24, 2015 | 604.50 | 615.50 | 554.00 | 598.00 | 3,045 | -25.00(-4.01%) |
Aug 21, 2015 | 605.00 | 648.50 | 605.00 | 623.00 | 1,531 | -2.00(-0.32%) |
Aug 20, 2015 | 612.50 | 634.00 | 585.50 | 625.00 | 2,115 | +2.00(+0.32%) |
Aug 19, 2015 | 652.00 | 652.00 | 606.00 | 623.00 | 2,069 | -39.50(-5.96%) |
Aug 18, 2015 | 669.50 | 682.55 | 659.00 | 662.50 | 1,049 | -13.00(-1.92%) |
Aug 17, 2015 | 655.00 | 677.50 | 632.00 | 675.50 | 1,808 | +26.00(+4.00%) |
Aug 14, 2015 | 642.00 | 650.00 | 614.25 | 649.50 | 1,460 | +4.50(+0.70%) |
Aug 13, 2015 | 645.00 | 668.75 | 634.00 | 645.00 | 1,621 | +2.00(+0.31%) |
Aug 12, 2015 | 624.50 | 648.00 | 612.50 | 643.00 | 1,083 | +13.00(+2.06%) |
Aug 11, 2015 | 637.50 | 654.95 | 606.50 | 630.00 | 2,097 | -8.00(-1.25%) |
Aug 10, 2015 | 658.00 | 707.00 | 623.00 | 638.00 | 3,029 | -15.00(-2.30%) |
Aug 07, 2015 | 700.50 | 700.50 | 642.50 | 653.00 | 1,907 | -49.00(-6.98%) |
Aug 06, 2015 | 749.00 | 749.00 | 695.00 | 702.00 | 1,649 | -45.00(-6.02%) |
Aug 05, 2015 | 750.00 | 767.50 | 717.92 | 747.00 | 3,307 | +29.00(+4.04%) |
Aug 04, 2015 | 718.00 | 731.85 | 697.00 | 718.00 | 998 | +3.00(+0.42%) |
Aug 03, 2015 | 729.50 | 749.00 | 706.90 | 715.00 | 995 | -5.50(-0.76%) |
Jul 31, 2015 | 714.00 | 730.35 | 706.50 | 720.50 | 1,819 | +6.50(+0.91%) |
Jul 30, 2015 | 714.00 | 724.50 | 692.00 | 714.00 | 1,577 | -10.50(-1.45%) |
Jul 29, 2015 | 704.50 | 737.40 | 698.00 | 724.50 | 1,470 | +19.00(+2.69%) |
Jul 28, 2015 | 690.50 | 793.50 | 682.15 | 705.50 | 2,385 | +15.00(+2.17%) |
Jul 27, 2015 | 714.50 | 714.50 | 680.50 | 690.50 | 2,753 | -32.00(-4.43%) |
Jul 24, 2015 | 750.00 | 760.40 | 720.50 | 722.50 | 1,730 | -29.50(-3.92%) |
Jul 23, 2015 | 773.50 | 779.90 | 747.50 | 752.00 | 1,768 | -15.50(-2.02%) |
Jul 22, 2015 | 778.50 | 779.20 | 745.50 | 767.50 | 3,062 | -12.50(-1.60%) |
Jul 21, 2015 | 801.00 | 801.00 | 757.00 | 780.00 | 4,022 | -25.50(-3.17%) |
Jul 20, 2015 | 828.00 | 830.50 | 792.50 | 805.50 | 1,691 | -24.50(-2.95%) |
Jul 17, 2015 | 823.50 | 836.50 | 795.00 | 830.00 | 2,376 | +17.00(+2.09%) |
Jul 16, 2015 | 811.50 | 847.00 | 798.00 | 813.00 | 3,281 | +9.00(+1.12%) |
Jul 15, 2015 | 825.00 | 833.46 | 793.00 | 804.00 | 1,666 | -21.00(-2.55%) |
Jul 14, 2015 | 840.00 | 848.00 | 815.50 | 825.00 | 1,710 | -19.00(-2.25%) |
Jul 13, 2015 | 847.00 | 855.00 | 813.00 | 844.00 | 1,252 | +2.50(+0.30%) |
Jul 10, 2015 | 801.50 | 863.50 | 795.00 | 841.50 | 2,372 | +42.00(+5.25%) |
Jul 09, 2015 | 816.00 | 825.00 | 787.50 | 799.50 | 1,864 | +4.50(+0.57%) |
Jul 08, 2015 | 811.50 | 825.00 | 788.00 | 795.00 | 1,452 | -24.00(-2.93%) |
Jul 07, 2015 | 816.50 | 825.00 | 802.50 | 819.00 | 2,038 | +6.00(+0.74%) |
Jul 06, 2015 | 776.00 | 819.50 | 763.50 | 813.00 | 2,579 | +37.00(+4.77%) |
Jul 02, 2015 | 787.00 | 776.00 | 776.00 | 776.00 | 1,644 | -9.00(-1.15%) |
Jul 01, 2015 | 815.65 | 817.50 | 768.50 | 785.00 | 2,262 | -26.50(-3.27%) |
Jun 30, 2015 | 795.00 | 820.00 | 795.00 | 811.50 | 1,627 | +2.50(+0.31%) |
Jun 29, 2015 | 833.00 | 838.50 | 796.50 | 809.00 | 2,104 | -34.00(-4.03%) |
Jun 26, 2015 | 844.50 | 853.00 | 827.00 | 843.00 | 8,149 | -3.50(-0.41%) |
Jun 25, 2015 | 875.00 | 875.00 | 825.00 | 846.50 | 1,534 | -24.00(-2.76%) |
Jun 24, 2015 | 905.50 | 905.50 | 853.50 | 870.50 | 1,638 | -40.50(-4.45%) |
Jun 23, 2015 | 916.00 | 918.00 | 900.00 | 911.00 | 1,130 | -5.00(-0.55%) |
Jun 22, 2015 | 927.00 | 929.00 | 902.00 | 916.00 | 1,804 | -13.50(-1.45%) |
Jun 19, 2015 | 929.00 | 938.50 | 902.50 | 929.50 | 2,832 | -6.00(-0.64%) |
Jun 18, 2015 | 941.50 | 950.00 | 910.50 | 935.50 | 5,939 | -2.00(-0.21%) |
Jun 17, 2015 | 915.00 | 949.50 | 913.50 | 937.50 | 911 | +25.00(+2.74%) |
Jun 16, 2015 | 897.00 | 923.50 | 897.00 | 912.50 | 941 | +12.50(+1.39%) |
Jun 15, 2015 | 889.50 | 936.10 | 880.00 | 900.00 | 2,267 | -50.00(-5.26%) |
Jun 12, 2015 | 933.50 | 956.00 | 902.00 | 950.00 | 2,046 | +14.50(+1.55%) |
Jun 11, 2015 | 913.50 | 939.00 | 910.00 | 935.50 | 1,475 | +19.50(+2.13%) |
Jun 10, 2015 | 910.00 | 919.00 | 887.50 | 916.00 | 2,261 | +12.50(+1.38%) |
Jun 09, 2015 | 900.00 | 911.50 | 875.00 | 903.50 | 740 | +4.00(+0.44%) |
Jun 08, 2015 | 903.00 | 909.50 | 873.00 | 899.50 | 1,398 | -6.50(-0.72%) |
Jun 05, 2015 | 899.50 | 911.00 | 893.50 | 906.00 | 1,443 | +3.00(+0.33%) |
Jun 04, 2015 | 884.50 | 907.00 | 868.50 | 903.00 | 2,328 | +10.50(+1.18%) |
Jun 03, 2015 | 890.00 | 899.50 | 873.50 | 892.50 | 1,418 | +17.50(+2.00%) |
Jun 02, 2015 | 859.50 | 899.50 | 850.00 | 875.00 | 1,719 | +14.00(+1.63%) |
Jun 01, 2015 | 837.50 | 867.45 | 821.58 | 861.00 | 994 | +21.50(+2.56%) |
May 29, 2015 | 849.00 | 856.77 | 838.00 | 839.50 | 1,186 | -12.00(-1.41%) |
May 28, 2015 | 853.50 | 865.50 | 835.00 | 851.50 | 785 | -2.50(-0.29%) |
May 27, 2015 | 828.50 | 861.00 | 817.50 | 854.00 | 1,152 | +23.00(+2.77%) |
May 26, 2015 | 862.00 | 862.00 | 814.00 | 831.00 | 903 | -28.00(-3.26%) |
May 22, 2015 | 860.00 | 859.00 | 859.00 | 859.00 | 994 | -3.50(-0.41%) |
May 21, 2015 | 825.55 | 864.50 | 810.45 | 862.50 | 1,207 | +40.50(+4.93%) |
May 20, 2015 | 835.00 | 835.00 | 786.50 | 822.00 | 1,547 | -0.50(-0.06%) |
May 19, 2015 | 879.30 | 879.34 | 811.50 | 822.50 | 2,314 | -47.50(-5.46%) |
May 18, 2015 | 857.15 | 874.00 | 853.70 | 870.00 | 988 | +16.00(+1.87%) |
May 15, 2015 | 849.50 | 864.00 | 835.50 | 854.00 | 1,004 | +4.50(+0.53%) |
May 14, 2015 | 857.50 | 865.00 | 841.50 | 849.50 | 1,179 | +5.50(+0.65%) |
May 13, 2015 | 863.00 | 863.00 | 836.00 | 844.00 | 993 | -10.50(-1.23%) |
May 12, 2015 | 831.00 | 858.50 | 823.50 | 854.50 | 2,154 | +22.50(+2.70%) |
May 11, 2015 | 799.00 | 840.00 | 794.00 | 832.00 | 2,077 | +36.00(+4.52%) |
May 08, 2015 | 783.50 | 823.00 | 783.50 | 796.00 | 1,543 | +7.50(+0.95%) |
May 07, 2015 | 812.50 | 831.00 | 784.50 | 788.50 | 2,566 | -21.00(-2.59%) |
May 06, 2015 | 813.00 | 842.00 | 766.50 | 809.50 | 6,995 | +63.50(+8.51%) |
May 05, 2015 | 763.50 | 781.50 | 737.75 | 746.00 | 1,956 | -23.50(-3.05%) |
May 04, 2015 | 760.50 | 800.25 | 759.00 | 769.50 | 2,691 | +13.00(+1.72%) |