Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 71.28 | 76.21 | 69.12 | 72.15 | 1,166,425 | +1.23(+1.73%) |
Mar 30, 2016 | 75.38 | 75.94 | 70.52 | 70.92 | 935,056 | -4.05(-5.40%) |
Mar 29, 2016 | 77.29 | 77.50 | 72.51 | 74.97 | 992,900 | -2.02(-2.62%) |
Mar 28, 2016 | 82.77 | 82.86 | 76.15 | 76.99 | 1,007,631 | -4.64(-5.68%) |
Mar 24, 2016 | 79.74 | 81.63 | 81.63 | 81.63 | 669,600 | +0.89(+1.10%) |
Mar 23, 2016 | 85.87 | 88.41 | 79.85 | 80.74 | 1,001,872 | -4.50(-5.28%) |
Mar 22, 2016 | 79.06 | 85.89 | 78.65 | 85.24 | 960,519 | +4.37(+5.40%) |
Mar 21, 2016 | 72.76 | 82.16 | 72.72 | 80.87 | 957,712 | +8.15(+11.21%) |
Mar 18, 2016 | 73.06 | 74.83 | 71.15 | 72.72 | 701,561 | +0.54(+0.75%) |
Mar 17, 2016 | 71.88 | 75.87 | 70.31 | 72.18 | 1,121,530 | +0.11(+0.15%) |
Mar 16, 2016 | 79.16 | 80.35 | 69.50 | 72.07 | 1,777,697 | -7.80(-9.77%) |
Mar 15, 2016 | 85.19 | 86.50 | 78.32 | 79.87 | 2,378,075 | -4.84(-5.71%) |
Mar 14, 2016 | 84.05 | 91.65 | 80.00 | 84.71 | 10,544,529 | +46.25(+120.25%) |
Mar 11, 2016 | 36.69 | 38.96 | 36.55 | 38.46 | 352,800 | +1.82(+4.97%) |
Mar 10, 2016 | 37.31 | 37.37 | 35.83 | 36.64 | 435,494 | -0.56(-1.51%) |
Mar 09, 2016 | 38.05 | 38.63 | 36.37 | 37.20 | 364,862 | -0.33(-0.88%) |
Mar 08, 2016 | 39.81 | 39.81 | 37.40 | 37.53 | 457,268 | -2.32(-5.82%) |
Mar 07, 2016 | 39.88 | 40.20 | 38.91 | 39.85 | 462,500 | -0.05(-0.13%) |
Mar 04, 2016 | 39.20 | 40.72 | 38.23 | 39.90 | 477,555 | +0.84(+2.15%) |
Mar 03, 2016 | 39.14 | 40.24 | 37.79 | 39.06 | 537,145 | -1.91(-4.66%) |
Mar 02, 2016 | 38.57 | 41.31 | 38.27 | 40.97 | 510,287 | +2.77(+7.25%) |
Mar 01, 2016 | 41.70 | 41.70 | 37.19 | 38.20 | 692,080 | -2.90(-7.06%) |
Feb 29, 2016 | 41.48 | 42.00 | 40.61 | 41.10 | 532,741 | -0.50(-1.20%) |
Feb 26, 2016 | 42.50 | 42.90 | 41.22 | 41.60 | 523,877 | -0.24(-0.57%) |
Feb 25, 2016 | 43.68 | 44.04 | 40.07 | 41.84 | 524,851 | -1.81(-4.15%) |
Feb 24, 2016 | 42.81 | 44.51 | 41.64 | 43.65 | 558,725 | +0.96(+2.25%) |
Feb 23, 2016 | 44.90 | 45.19 | 42.62 | 42.69 | 241,559 | -2.13(-4.75%) |
Feb 22, 2016 | 44.15 | 45.88 | 43.16 | 44.82 | 404,040 | +1.42(+3.27%) |
Feb 19, 2016 | 44.55 | 45.25 | 43.03 | 43.40 | 395,245 | -1.54(-3.43%) |
Feb 18, 2016 | 49.00 | 49.01 | 44.50 | 44.94 | 305,986 | -2.85(-5.96%) |
Feb 17, 2016 | 47.61 | 48.98 | 45.59 | 47.79 | 458,387 | +1.12(+2.40%) |
Feb 16, 2016 | 44.94 | 47.46 | 44.94 | 46.67 | 454,728 | +2.03(+4.55%) |
Feb 12, 2016 | 44.62 | 44.64 | 44.64 | 44.64 | 213,600 | +0.44(+1.00%) |
Feb 11, 2016 | 42.58 | 45.07 | 42.20 | 44.20 | 365,749 | +0.58(+1.33%) |
Feb 10, 2016 | 43.29 | 45.18 | 40.08 | 43.62 | 526,702 | +2.85(+6.99%) |
Feb 09, 2016 | 41.63 | 42.98 | 39.93 | 40.77 | 510,473 | -1.86(-4.36%) |
Feb 08, 2016 | 43.90 | 43.90 | 42.00 | 42.63 | 434,907 | -2.09(-4.67%) |
Feb 05, 2016 | 48.44 | 48.44 | 44.37 | 44.72 | 326,940 | -4.02(-8.25%) |
Feb 04, 2016 | 47.40 | 50.81 | 46.20 | 48.74 | 356,183 | +0.85(+1.77%) |
Feb 03, 2016 | 49.39 | 49.94 | 45.67 | 47.89 | 291,075 | -1.30(-2.64%) |
Feb 02, 2016 | 50.30 | 50.30 | 48.28 | 49.19 | 320,083 | -1.43(-2.82%) |
Feb 01, 2016 | 50.04 | 51.76 | 48.27 | 50.62 | 332,975 | +0.46(+0.92%) |
Jan 29, 2016 | 52.01 | 53.66 | 48.68 | 50.16 | 404,249 | -1.85(-3.56%) |
Jan 28, 2016 | 55.51 | 55.64 | 50.86 | 52.01 | 367,734 | -3.07(-5.57%) |
Jan 27, 2016 | 55.09 | 56.23 | 54.45 | 55.08 | 258,412 | +0.04(+0.07%) |
Jan 26, 2016 | 56.87 | 57.27 | 54.45 | 55.04 | 328,925 | -1.73(-3.05%) |
Jan 25, 2016 | 55.43 | 57.78 | 55.10 | 56.77 | 220,398 | +1.34(+2.42%) |
Jan 22, 2016 | 57.15 | 59.15 | 54.81 | 55.43 | 342,177 | -0.89(-1.58%) |
Jan 21, 2016 | 56.19 | 60.19 | 55.15 | 56.32 | 390,332 | -1.04(-1.81%) |
Jan 20, 2016 | 52.06 | 59.79 | 51.64 | 57.36 | 557,563 | +3.11(+5.73%) |
Jan 19, 2016 | 54.27 | 57.59 | 52.75 | 54.25 | 505,385 | -0.14(-0.26%) |
Jan 15, 2016 | 54.48 | 54.39 | 54.39 | 54.39 | 369,900 | -2.19(-3.87%) |
Jan 14, 2016 | 56.23 | 57.56 | 54.78 | 56.58 | 343,691 | +0.16(+0.28%) |
Jan 13, 2016 | 59.31 | 61.36 | 55.30 | 56.42 | 402,236 | -3.26(-5.46%) |
Jan 12, 2016 | 54.80 | 59.94 | 54.67 | 59.68 | 850,727 | +3.37(+5.98%) |
Jan 11, 2016 | 59.18 | 59.57 | 52.92 | 56.31 | 733,603 | -3.55(-5.93%) |
Jan 08, 2016 | 62.60 | 63.25 | 59.52 | 59.86 | 254,736 | -1.95(-3.15%) |
Jan 07, 2016 | 62.51 | 64.99 | 61.00 | 61.81 | 330,504 | -2.05(-3.21%) |
Jan 06, 2016 | 67.00 | 67.24 | 63.19 | 63.86 | 337,970 | -4.51(-6.60%) |
Jan 05, 2016 | 68.48 | 69.87 | 67.56 | 68.37 | 236,502 | -0.09(-0.13%) |
Jan 04, 2016 | 67.68 | 68.98 | 67.25 | 68.46 | 284,792 | -0.98(-1.41%) |
Dec 31, 2015 | 69.29 | 69.44 | 69.44 | 69.44 | 206,800 | +0.15(+0.22%) |
Dec 30, 2015 | 69.01 | 70.23 | 68.95 | 69.29 | 182,450 | -0.16(-0.23%) |
Dec 29, 2015 | 68.25 | 69.50 | 67.74 | 69.45 | 272,100 | +1.06(+1.55%) |
Dec 28, 2015 | 70.17 | 70.30 | 66.58 | 68.39 | 303,394 | -1.35(-1.94%) |
Dec 24, 2015 | 70.70 | 69.74 | 69.74 | 69.74 | 348,000 | +2.64(+3.93%) |
Dec 23, 2015 | 65.84 | 68.22 | 64.88 | 67.10 | 442,992 | +2.14(+3.29%) |
Dec 22, 2015 | 66.50 | 67.07 | 64.79 | 64.96 | 320,845 | -1.60(-2.40%) |
Dec 21, 2015 | 67.11 | 67.50 | 64.89 | 66.56 | 356,822 | -0.23(-0.34%) |
Dec 18, 2015 | 68.19 | 68.30 | 65.83 | 66.79 | 545,461 | -1.90(-2.77%) |
Dec 17, 2015 | 70.70 | 70.83 | 67.64 | 68.69 | 302,175 | -0.93(-1.34%) |
Dec 16, 2015 | 73.03 | 73.03 | 67.79 | 69.62 | 634,134 | -2.85(-3.93%) |
Dec 15, 2015 | 72.31 | 73.80 | 71.52 | 72.47 | 310,684 | +1.42(+2.00%) |
Dec 14, 2015 | 75.00 | 75.23 | 70.62 | 71.05 | 581,175 | -4.29(-5.69%) |
Dec 11, 2015 | 79.03 | 79.30 | 75.22 | 75.34 | 419,485 | -4.36(-5.47%) |
Dec 10, 2015 | 81.95 | 81.95 | 79.20 | 79.70 | 292,635 | -2.77(-3.36%) |
Dec 09, 2015 | 84.55 | 84.88 | 81.65 | 82.47 | 346,414 | -2.88(-3.37%) |
Dec 08, 2015 | 79.79 | 86.48 | 77.01 | 85.35 | 782,057 | +3.11(+3.78%) |
Dec 07, 2015 | 85.01 | 85.03 | 81.17 | 82.24 | 320,765 | -1.35(-1.62%) |
Dec 04, 2015 | 85.87 | 86.21 | 82.00 | 83.59 | 394,941 | -2.27(-2.64%) |
Dec 03, 2015 | 91.83 | 91.97 | 85.02 | 85.86 | 452,268 | -5.10(-5.61%) |
Dec 02, 2015 | 86.90 | 93.43 | 86.70 | 90.96 | 565,984 | +4.86(+5.64%) |
Dec 01, 2015 | 87.10 | 87.82 | 85.26 | 86.10 | 338,019 | -0.59(-0.68%) |
Nov 30, 2015 | 86.65 | 88.00 | 84.62 | 86.69 | 342,341 | +1.79(+2.11%) |
Nov 27, 2015 | 85.36 | 86.94 | 84.74 | 84.90 | 101,007 | -0.26(-0.31%) |
Nov 25, 2015 | 85.52 | 85.16 | 85.16 | 85.16 | 288,300 | +0.64(+0.76%) |
Nov 24, 2015 | 82.50 | 85.50 | 82.50 | 84.52 | 337,172 | +1.65(+1.99%) |
Nov 23, 2015 | 83.28 | 84.55 | 81.62 | 82.87 | 196,781 | -0.44(-0.53%) |
Nov 20, 2015 | 82.77 | 85.26 | 81.14 | 83.31 | 272,495 | +1.01(+1.23%) |
Nov 19, 2015 | 88.00 | 88.92 | 78.00 | 82.30 | 772,220 | -5.42(-6.18%) |
Nov 18, 2015 | 84.95 | 88.66 | 84.80 | 87.72 | 336,785 | +3.29(+3.90%) |
Nov 17, 2015 | 82.72 | 84.95 | 81.47 | 84.43 | 190,365 | +1.77(+2.14%) |
Nov 16, 2015 | 81.69 | 83.75 | 79.50 | 82.66 | 252,153 | -0.05(-0.06%) |
Nov 13, 2015 | 80.87 | 83.49 | 79.04 | 82.71 | 209,896 | +1.69(+2.09%) |
Nov 12, 2015 | 82.05 | 82.98 | 80.24 | 81.02 | 180,436 | -1.95(-2.35%) |
Nov 11, 2015 | 86.12 | 86.12 | 82.52 | 82.97 | 214,130 | -2.64(-3.08%) |
Nov 10, 2015 | 84.89 | 86.25 | 83.53 | 85.61 | 207,932 | +0.24(+0.28%) |
Nov 09, 2015 | 82.26 | 86.41 | 81.63 | 85.37 | 330,400 | +3.47(+4.24%) |
Nov 06, 2015 | 80.97 | 82.00 | 79.01 | 81.90 | 213,601 | +1.22(+1.51%) |
Nov 05, 2015 | 86.19 | 86.19 | 79.75 | 80.68 | 321,661 | -4.94(-5.77%) |
Nov 04, 2015 | 85.72 | 88.18 | 84.17 | 85.62 | 230,683 | -0.27(-0.31%) |
Nov 03, 2015 | 83.36 | 87.01 | 82.64 | 85.89 | 289,613 | +1.61(+1.91%) |
Nov 02, 2015 | 79.12 | 85.48 | 79.12 | 84.28 | 225,403 | +5.19(+6.56%) |
Oct 30, 2015 | 81.01 | 81.87 | 78.95 | 79.09 | 128,752 | -1.87(-2.31%) |
Oct 29, 2015 | 80.64 | 82.31 | 79.01 | 80.96 | 330,751 | +0.14(+0.17%) |
Oct 28, 2015 | 77.71 | 82.00 | 77.63 | 80.82 | 537,022 | +3.64(+4.72%) |
Oct 27, 2015 | 77.99 | 80.37 | 76.06 | 77.18 | 429,613 | -2.55(-3.20%) |
Oct 26, 2015 | 79.93 | 81.48 | 77.58 | 79.73 | 347,438 | -0.32(-0.40%) |
Oct 23, 2015 | 80.97 | 82.44 | 78.51 | 80.05 | 573,703 | -0.81(-1.00%) |
Oct 22, 2015 | 85.98 | 86.96 | 78.88 | 80.86 | 364,533 | -4.76(-5.56%) |
Oct 21, 2015 | 89.12 | 89.12 | 85.35 | 85.62 | 306,653 | -3.60(-4.03%) |
Oct 20, 2015 | 91.32 | 93.21 | 88.00 | 89.22 | 248,092 | -2.76(-3.00%) |
Oct 19, 2015 | 92.81 | 98.30 | 90.55 | 91.98 | 535,589 | +1.27(+1.40%) |
Oct 16, 2015 | 87.68 | 92.45 | 86.05 | 90.71 | 477,898 | +3.03(+3.46%) |
Oct 15, 2015 | 87.73 | 88.59 | 85.82 | 87.68 | 232,741 | +1.40(+1.62%) |
Oct 14, 2015 | 86.16 | 88.67 | 85.44 | 86.28 | 248,185 | +1.00(+1.17%) |
Oct 13, 2015 | 87.64 | 89.96 | 84.82 | 85.28 | 425,382 | -1.51(-1.74%) |
Oct 12, 2015 | 88.48 | 88.48 | 84.91 | 86.79 | 127,379 | -0.96(-1.09%) |
Oct 09, 2015 | 86.82 | 88.33 | 85.63 | 87.75 | 142,922 | +0.45(+0.52%) |
Oct 08, 2015 | 88.30 | 88.69 | 84.80 | 87.30 | 176,776 | -1.11(-1.26%) |
Oct 07, 2015 | 88.30 | 88.97 | 84.00 | 88.41 | 274,449 | +1.00(+1.14%) |
Oct 06, 2015 | 91.34 | 91.65 | 84.33 | 87.41 | 369,608 | -4.28(-4.67%) |
Oct 05, 2015 | 92.04 | 94.03 | 89.84 | 91.69 | 187,955 | -0.58(-0.63%) |
Oct 02, 2015 | 88.91 | 92.53 | 88.58 | 92.27 | 289,156 | +1.58(+1.75%) |
Oct 01, 2015 | 91.62 | 92.58 | 88.26 | 90.69 | 251,882 | -0.69(-0.75%) |
Sep 30, 2015 | 89.13 | 92.72 | 88.99 | 91.37 | 305,640 | +2.59(+2.92%) |
Sep 29, 2015 | 91.73 | 91.94 | 86.50 | 88.78 | 490,411 | -2.15(-2.36%) |
Sep 28, 2015 | 97.50 | 99.22 | 88.59 | 90.93 | 552,155 | -8.12(-8.20%) |
Sep 25, 2015 | 105.01 | 105.50 | 97.16 | 99.05 | 306,201 | -4.48(-4.33%) |
Sep 24, 2015 | 101.40 | 103.97 | 98.85 | 103.53 | 269,023 | +1.43(+1.40%) |
Sep 23, 2015 | 104.77 | 105.50 | 101.06 | 102.10 | 172,586 | -1.65(-1.59%) |
Sep 22, 2015 | 105.18 | 107.37 | 103.38 | 103.75 | 297,788 | -3.55(-3.31%) |
Sep 21, 2015 | 112.79 | 114.63 | 106.82 | 107.30 | 341,897 | -5.24(-4.66%) |
Sep 18, 2015 | 112.50 | 113.11 | 111.13 | 112.54 | 167,255 | -1.22(-1.07%) |
Sep 17, 2015 | 112.37 | 114.35 | 110.91 | 113.76 | 291,370 | +1.39(+1.24%) |
Sep 16, 2015 | 114.98 | 115.39 | 111.11 | 112.37 | 307,335 | -2.63(-2.29%) |
Sep 15, 2015 | 116.52 | 120.94 | 110.25 | 115.00 | 1,602,420 | +8.10(+7.58%) |
Sep 14, 2015 | 105.94 | 107.04 | 103.00 | 106.90 | 235,452 | +1.26(+1.19%) |
Sep 11, 2015 | 104.34 | 106.36 | 104.25 | 105.64 | 143,159 | +0.79(+0.75%) |
Sep 10, 2015 | 103.95 | 106.65 | 103.95 | 104.85 | 192,419 | +1.01(+0.97%) |
Sep 09, 2015 | 106.84 | 107.87 | 103.56 | 103.84 | 124,440 | -2.28(-2.15%) |
Sep 08, 2015 | 103.96 | 106.13 | 102.45 | 106.12 | 155,629 | +4.37(+4.29%) |
Sep 04, 2015 | 101.99 | 101.75 | 101.75 | 101.75 | 188,800 | -1.87(-1.80%) |
Sep 03, 2015 | 107.09 | 107.30 | 102.75 | 103.62 | 251,147 | -1.89(-1.79%) |
Sep 02, 2015 | 104.75 | 106.23 | 103.04 | 105.51 | 232,739 | +2.20(+2.13%) |
Sep 01, 2015 | 104.56 | 106.54 | 102.44 | 103.31 | 244,892 | -3.04(-2.86%) |
Aug 31, 2015 | 108.92 | 109.88 | 105.06 | 106.35 | 149,551 | -3.03(-2.77%) |
Aug 28, 2015 | 106.61 | 110.23 | 105.10 | 109.38 | 216,385 | +1.12(+1.03%) |
Aug 27, 2015 | 105.97 | 108.48 | 103.83 | 108.26 | 264,848 | +4.61(+4.45%) |
Aug 26, 2015 | 102.39 | 103.96 | 98.81 | 103.65 | 269,504 | +3.38(+3.37%) |
Aug 25, 2015 | 105.18 | 105.18 | 99.57 | 100.27 | 182,988 | +0.04(+0.04%) |
Aug 24, 2015 | 94.45 | 105.97 | 92.36 | 100.23 | 490,387 | -4.14(-3.97%) |
Aug 21, 2015 | 100.47 | 106.76 | 98.07 | 104.37 | 422,720 | +1.39(+1.35%) |
Aug 20, 2015 | 111.00 | 111.29 | 101.17 | 102.98 | 574,276 | -8.97(-8.01%) |
Aug 19, 2015 | 113.52 | 114.00 | 111.56 | 111.95 | 160,278 | -2.11(-1.85%) |
Aug 18, 2015 | 114.80 | 115.16 | 113.42 | 114.06 | 211,253 | -0.43(-0.38%) |
Aug 17, 2015 | 111.21 | 115.00 | 110.78 | 114.49 | 242,090 | +2.36(+2.10%) |
Aug 14, 2015 | 111.33 | 114.28 | 108.00 | 112.13 | 272,782 | -0.05(-0.04%) |
Aug 13, 2015 | 110.90 | 116.50 | 108.47 | 112.18 | 972,413 | +8.69(+8.40%) |
Aug 12, 2015 | 104.34 | 105.79 | 99.00 | 103.49 | 348,973 | -2.94(-2.76%) |
Aug 11, 2015 | 105.60 | 108.73 | 104.31 | 106.43 | 184,277 | -0.91(-0.85%) |
Aug 10, 2015 | 105.31 | 108.60 | 104.88 | 107.34 | 185,637 | +1.95(+1.85%) |
Aug 07, 2015 | 103.53 | 106.16 | 96.51 | 105.39 | 605,859 | -0.78(-0.73%) |
Aug 06, 2015 | 117.79 | 120.99 | 103.22 | 106.17 | 669,978 | -8.09(-7.08%) |
Aug 05, 2015 | 112.50 | 115.91 | 112.42 | 114.26 | 223,769 | +1.74(+1.55%) |
Aug 04, 2015 | 112.48 | 113.23 | 110.56 | 112.52 | 276,022 | -0.71(-0.63%) |
Aug 03, 2015 | 114.32 | 115.00 | 112.24 | 113.23 | 158,252 | -1.28(-1.12%) |
Jul 31, 2015 | 114.35 | 116.30 | 113.14 | 114.51 | 200,637 | +0.40(+0.35%) |
Jul 30, 2015 | 113.89 | 114.27 | 110.73 | 114.11 | 144,778 | +0.21(+0.18%) |
Jul 29, 2015 | 114.49 | 115.00 | 112.67 | 113.90 | 155,738 | -0.07(-0.06%) |
Jul 28, 2015 | 113.32 | 114.08 | 111.08 | 113.97 | 240,663 | +1.86(+1.66%) |
Jul 27, 2015 | 115.10 | 115.10 | 110.73 | 112.11 | 460,836 | -4.76(-4.07%) |
Jul 24, 2015 | 118.33 | 119.61 | 116.30 | 116.87 | 250,221 | -1.78(-1.50%) |
Jul 23, 2015 | 120.25 | 121.89 | 117.37 | 118.65 | 397,898 | -1.42(-1.18%) |
Jul 22, 2015 | 123.50 | 124.00 | 119.52 | 120.07 | 531,424 | -3.84(-3.10%) |
Jul 21, 2015 | 125.60 | 125.79 | 123.17 | 123.91 | 182,820 | -1.94(-1.54%) |
Jul 20, 2015 | 125.86 | 126.35 | 122.96 | 125.85 | 208,901 | +1.00(+0.80%) |
Jul 17, 2015 | 126.17 | 126.30 | 124.50 | 124.85 | 185,684 | -1.15(-0.91%) |
Jul 16, 2015 | 127.83 | 129.53 | 125.12 | 126.00 | 227,613 | -0.45(-0.36%) |
Jul 15, 2015 | 129.23 | 131.25 | 126.08 | 126.45 | 457,618 | -2.56(-1.98%) |
Jul 14, 2015 | 125.13 | 129.16 | 124.51 | 129.01 | 371,938 | +3.88(+3.10%) |
Jul 13, 2015 | 126.21 | 126.97 | 124.20 | 125.13 | 246,678 | -0.73(-0.58%) |
Jul 10, 2015 | 123.00 | 125.97 | 121.63 | 125.86 | 255,482 | +5.39(+4.47%) |
Jul 09, 2015 | 122.43 | 122.98 | 120.27 | 120.47 | 189,510 | +0.41(+0.34%) |
Jul 08, 2015 | 122.38 | 122.38 | 120.00 | 120.06 | 242,890 | -3.45(-2.79%) |
Jul 07, 2015 | 122.53 | 124.25 | 119.26 | 123.51 | 354,141 | +1.01(+0.82%) |
Jul 06, 2015 | 121.82 | 124.40 | 121.01 | 122.50 | 213,312 | -0.49(-0.40%) |
Jul 02, 2015 | 124.43 | 122.99 | 122.99 | 122.99 | 189,000 | -1.32(-1.06%) |
Jul 01, 2015 | 124.70 | 127.31 | 122.61 | 124.31 | 331,430 | +1.47(+1.20%) |
Jun 30, 2015 | 121.42 | 123.29 | 120.85 | 122.84 | 298,176 | +3.44(+2.88%) |
Jun 29, 2015 | 120.46 | 123.38 | 118.22 | 119.40 | 364,048 | -4.80(-3.86%) |
Jun 26, 2015 | 129.00 | 130.06 | 123.65 | 124.20 | 554,248 | -5.49(-4.23%) |
Jun 25, 2015 | 127.80 | 133.98 | 127.50 | 129.69 | 630,890 | +2.20(+1.73%) |
Jun 24, 2015 | 126.70 | 132.00 | 126.20 | 127.49 | 500,864 | +0.23(+0.18%) |
Jun 23, 2015 | 127.03 | 130.00 | 125.11 | 127.26 | 282,830 | +0.40(+0.32%) |
Jun 22, 2015 | 124.72 | 129.62 | 124.00 | 126.86 | 281,451 | +2.72(+2.19%) |
Jun 19, 2015 | 125.67 | 125.67 | 123.91 | 124.14 | 180,812 | -1.64(-1.30%) |
Jun 18, 2015 | 121.23 | 126.01 | 120.39 | 125.78 | 337,755 | +4.24(+3.49%) |
Jun 17, 2015 | 123.00 | 123.92 | 119.15 | 121.54 | 270,886 | -1.26(-1.03%) |
Jun 16, 2015 | 121.69 | 123.85 | 121.69 | 122.80 | 273,886 | +1.17(+0.96%) |
Jun 15, 2015 | 118.12 | 121.86 | 117.00 | 121.63 | 257,758 | +2.53(+2.12%) |
Jun 12, 2015 | 118.68 | 120.94 | 117.58 | 119.10 | 212,196 | -1.47(-1.22%) |
Jun 11, 2015 | 122.15 | 123.34 | 117.33 | 120.57 | 417,839 | -0.29(-0.24%) |
Jun 10, 2015 | 121.01 | 122.48 | 119.93 | 120.86 | 215,918 | +0.88(+0.73%) |
Jun 09, 2015 | 124.28 | 124.31 | 119.02 | 119.98 | 447,840 | -4.53(-3.64%) |
Jun 08, 2015 | 125.01 | 126.88 | 122.95 | 124.51 | 352,850 | -1.47(-1.17%) |
Jun 05, 2015 | 122.75 | 128.25 | 121.28 | 125.98 | 524,971 | +2.49(+2.02%) |
Jun 04, 2015 | 119.87 | 123.55 | 118.60 | 123.49 | 464,442 | +3.82(+3.19%) |
Jun 03, 2015 | 119.42 | 121.28 | 118.52 | 119.67 | 331,221 | -0.63(-0.52%) |
Jun 02, 2015 | 114.77 | 125.20 | 114.08 | 120.30 | 807,864 | +4.69(+4.06%) |
Jun 01, 2015 | 114.49 | 116.30 | 112.30 | 115.61 | 239,122 | +1.50(+1.31%) |
May 29, 2015 | 114.16 | 115.91 | 112.50 | 114.11 | 163,535 | -0.09(-0.08%) |
May 28, 2015 | 114.48 | 115.96 | 112.86 | 114.20 | 254,058 | -0.31(-0.27%) |
May 27, 2015 | 113.40 | 115.50 | 112.75 | 114.51 | 226,439 | +0.64(+0.56%) |
May 26, 2015 | 116.81 | 116.81 | 112.09 | 113.87 | 458,512 | -2.20(-1.90%) |
May 22, 2015 | 115.45 | 116.07 | 116.07 | 116.07 | 264,500 | +0.71(+0.62%) |
May 21, 2015 | 112.50 | 116.48 | 112.44 | 115.36 | 252,160 | +2.39(+2.12%) |
May 20, 2015 | 112.93 | 114.27 | 112.00 | 112.97 | 168,309 | -0.25(-0.22%) |
May 19, 2015 | 112.91 | 115.41 | 111.20 | 113.22 | 277,532 | +0.29(+0.26%) |
May 18, 2015 | 111.71 | 113.63 | 110.67 | 112.93 | 273,689 | +0.69(+0.61%) |
May 15, 2015 | 111.29 | 113.33 | 111.13 | 112.25 | 235,993 | -0.07(-0.07%) |
May 14, 2015 | 112.56 | 112.92 | 109.60 | 112.32 | 356,024 | +0.29(+0.26%) |
May 13, 2015 | 112.65 | 112.87 | 111.55 | 112.03 | 297,394 | -0.16(-0.14%) |
May 12, 2015 | 111.61 | 113.46 | 109.00 | 112.19 | 664,365 | +0.27(+0.24%) |
May 11, 2015 | 113.99 | 116.05 | 110.10 | 111.92 | 798,717 | +2.01(+1.83%) |
May 08, 2015 | 110.50 | 111.77 | 108.44 | 109.91 | 305,538 | -0.21(-0.19%) |
May 07, 2015 | 109.07 | 110.83 | 107.28 | 110.12 | 335,037 | +1.33(+1.22%) |
May 06, 2015 | 109.89 | 110.97 | 107.08 | 108.79 | 364,937 | +0.89(+0.82%) |
May 05, 2015 | 113.09 | 113.09 | 105.64 | 107.90 | 380,776 | -2.30(-2.09%) |
May 04, 2015 | 109.72 | 113.43 | 109.71 | 110.20 | 300,992 | +1.07(+0.98%) |
May 01, 2015 | 107.00 | 110.73 | 106.78 | 109.13 | 459,850 | +4.48(+4.28%) |
Apr 30, 2015 | 110.50 | 112.00 | 103.51 | 104.65 | 685,597 | -6.04(-5.46%) |
Apr 29, 2015 | 112.01 | 113.60 | 110.16 | 110.69 | 1,258,673 | -3.35(-2.94%) |
Apr 28, 2015 | 114.00 | 117.61 | 109.02 | 114.04 | 825,290 | -1.19(-1.03%) |
Apr 27, 2015 | 123.22 | 126.78 | 114.12 | 115.23 | 920,188 | -5.77(-4.77%) |
Apr 24, 2015 | 121.39 | 122.82 | 119.64 | 121.00 | 575,671 | +0.23(+0.19%) |
Apr 23, 2015 | 116.79 | 120.98 | 110.90 | 120.77 | 909,452 | +7.73(+6.84%) |
Apr 22, 2015 | 113.01 | 116.72 | 112.76 | 113.04 | 415,233 | -0.05(-0.04%) |
Apr 21, 2015 | 113.97 | 117.10 | 112.61 | 113.09 | 444,698 | -0.41(-0.36%) |
Apr 20, 2015 | 114.40 | 116.14 | 111.31 | 113.50 | 397,510 | -0.50(-0.44%) |
Apr 17, 2015 | 109.36 | 116.42 | 108.08 | 114.00 | 859,361 | +4.84(+4.43%) |
Apr 16, 2015 | 106.78 | 111.68 | 106.12 | 109.16 | 892,024 | +0.36(+0.33%) |
Apr 15, 2015 | 108.63 | 110.20 | 105.80 | 108.80 | 791,162 | +0.05(+0.05%) |
Apr 14, 2015 | 101.60 | 111.50 | 98.92 | 108.75 | 2,562,381 | +12.57(+13.07%) |
Apr 13, 2015 | 91.69 | 98.85 | 91.69 | 96.18 | 593,386 | +4.86(+5.32%) |
Apr 10, 2015 | 90.90 | 91.88 | 90.39 | 91.32 | 121,762 | +0.38(+0.42%) |
Apr 09, 2015 | 91.01 | 92.22 | 90.36 | 90.94 | 184,414 | +0.36(+0.40%) |
Apr 08, 2015 | 91.60 | 93.10 | 89.65 | 90.58 | 247,458 | -0.81(-0.89%) |
Apr 07, 2015 | 91.93 | 93.35 | 90.28 | 91.39 | 231,033 | +0.25(+0.27%) |
Apr 06, 2015 | 90.62 | 92.93 | 90.50 | 91.14 | 191,379 | +0.26(+0.29%) |
Apr 02, 2015 | 90.21 | 90.88 | 90.88 | 90.88 | 182,000 | +0.27(+0.30%) |