Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 77.97 | 80.58 | 77.14 | 79.74 | 904,079 | +1.58(+2.02%) |
Mar 30, 2016 | 77.21 | 79.89 | 76.42 | 78.16 | 835,900 | +1.17(+1.52%) |
Mar 29, 2016 | 72.13 | 77.09 | 71.65 | 76.99 | 830,059 | +4.69(+6.49%) |
Mar 28, 2016 | 74.59 | 74.59 | 71.51 | 72.30 | 835,413 | -2.29(-3.07%) |
Mar 24, 2016 | 74.42 | 74.59 | 74.59 | 74.59 | 1,028,500 | -0.24(-0.32%) |
Mar 23, 2016 | 80.36 | 81.01 | 74.78 | 74.83 | 794,057 | -6.14(-7.58%) |
Mar 22, 2016 | 81.30 | 82.89 | 80.75 | 80.97 | 574,489 | -0.94(-1.15%) |
Mar 21, 2016 | 83.44 | 83.77 | 81.00 | 81.91 | 397,162 | -1.81(-2.16%) |
Mar 18, 2016 | 82.63 | 84.31 | 81.48 | 83.72 | 624,385 | +1.48(+1.80%) |
Mar 17, 2016 | 83.91 | 84.15 | 82.08 | 82.24 | 495,303 | -1.69(-2.01%) |
Mar 16, 2016 | 83.20 | 85.35 | 83.01 | 83.93 | 385,367 | +0.78(+0.94%) |
Mar 15, 2016 | 82.85 | 83.81 | 81.38 | 83.15 | 361,236 | +0.07(+0.08%) |
Mar 14, 2016 | 85.43 | 86.34 | 82.22 | 83.08 | 532,327 | -2.60(-3.03%) |
Mar 11, 2016 | 85.96 | 86.59 | 84.63 | 85.68 | 395,842 | +0.42(+0.49%) |
Mar 10, 2016 | 84.21 | 85.50 | 83.10 | 85.26 | 311,163 | +1.57(+1.88%) |
Mar 09, 2016 | 85.11 | 85.68 | 82.59 | 83.69 | 433,335 | -1.43(-1.68%) |
Mar 08, 2016 | 85.00 | 86.50 | 84.15 | 85.12 | 495,402 | -0.48(-0.56%) |
Mar 07, 2016 | 83.28 | 85.79 | 82.66 | 85.60 | 582,886 | +1.90(+2.27%) |
Mar 04, 2016 | 84.43 | 84.76 | 82.40 | 83.70 | 407,069 | -0.44(-0.52%) |
Mar 03, 2016 | 83.14 | 84.30 | 81.80 | 84.14 | 356,042 | +1.00(+1.20%) |
Mar 02, 2016 | 84.76 | 85.29 | 82.04 | 83.14 | 538,891 | -1.95(-2.29%) |
Mar 01, 2016 | 81.89 | 85.23 | 81.52 | 85.09 | 626,521 | +3.88(+4.78%) |
Feb 29, 2016 | 80.70 | 84.45 | 80.14 | 81.21 | 546,876 | +0.20(+0.25%) |
Feb 26, 2016 | 80.50 | 81.68 | 79.31 | 81.01 | 499,260 | +1.13(+1.41%) |
Feb 25, 2016 | 80.50 | 81.68 | 78.76 | 79.88 | 428,598 | -0.57(-0.71%) |
Feb 24, 2016 | 77.98 | 81.00 | 75.71 | 80.45 | 474,276 | +2.37(+3.04%) |
Feb 23, 2016 | 79.06 | 79.11 | 77.26 | 78.08 | 533,766 | -1.98(-2.47%) |
Feb 22, 2016 | 80.10 | 80.99 | 79.10 | 80.06 | 452,423 | +0.59(+0.74%) |
Feb 19, 2016 | 77.68 | 79.90 | 76.41 | 79.47 | 339,489 | +1.38(+1.77%) |
Feb 18, 2016 | 79.60 | 80.55 | 77.91 | 78.09 | 409,971 | -1.48(-1.86%) |
Feb 17, 2016 | 79.98 | 82.70 | 79.08 | 79.57 | 631,113 | +0.49(+0.62%) |
Feb 16, 2016 | 74.24 | 79.48 | 74.03 | 79.08 | 613,244 | +5.80(+7.91%) |
Feb 12, 2016 | 73.14 | 73.28 | 73.28 | 73.28 | 352,100 | +0.66(+0.91%) |
Feb 11, 2016 | 73.00 | 74.50 | 71.48 | 72.62 | 427,543 | -2.31(-3.08%) |
Feb 10, 2016 | 71.65 | 76.14 | 70.79 | 74.93 | 769,220 | +3.45(+4.83%) |
Feb 09, 2016 | 69.45 | 71.92 | 69.17 | 71.48 | 489,056 | +1.23(+1.75%) |
Feb 08, 2016 | 72.19 | 74.38 | 69.96 | 70.25 | 919,387 | -3.30(-4.49%) |
Feb 05, 2016 | 71.16 | 74.12 | 68.35 | 73.55 | 895,499 | +1.62(+2.25%) |
Feb 04, 2016 | 68.52 | 72.20 | 67.47 | 71.93 | 566,896 | +3.61(+5.28%) |
Feb 03, 2016 | 72.65 | 73.22 | 66.53 | 68.32 | 706,231 | -3.22(-4.50%) |
Feb 02, 2016 | 72.73 | 73.60 | 70.73 | 71.54 | 406,720 | -2.14(-2.90%) |
Feb 01, 2016 | 73.04 | 75.50 | 72.78 | 73.68 | 481,885 | +0.37(+0.50%) |
Jan 29, 2016 | 65.99 | 74.62 | 65.37 | 73.31 | 1,230,645 | +7.08(+10.69%) |
Jan 28, 2016 | 68.07 | 69.46 | 65.76 | 66.23 | 584,616 | -0.79(-1.18%) |
Jan 27, 2016 | 69.43 | 70.43 | 66.07 | 67.02 | 517,909 | -3.18(-4.53%) |
Jan 26, 2016 | 69.82 | 70.87 | 67.40 | 70.20 | 722,181 | +0.62(+0.89%) |
Jan 25, 2016 | 75.16 | 75.16 | 68.75 | 69.58 | 859,642 | -6.54(-8.59%) |
Jan 22, 2016 | 73.17 | 77.67 | 72.94 | 76.12 | 1,018,391 | +4.17(+5.80%) |
Jan 21, 2016 | 78.36 | 78.99 | 70.18 | 71.95 | 1,891,978 | -6.60(-8.40%) |
Jan 20, 2016 | 59.73 | 86.76 | 57.02 | 78.55 | 3,844,768 | +16.50(+26.59%) |
Jan 19, 2016 | 61.63 | 64.03 | 60.89 | 62.05 | 620,762 | -1.06(-1.68%) |
Jan 15, 2016 | 62.98 | 63.11 | 63.11 | 63.11 | 571,700 | -2.13(-3.26%) |
Jan 14, 2016 | 64.25 | 65.70 | 62.34 | 65.24 | 364,744 | +1.21(+1.89%) |
Jan 13, 2016 | 66.53 | 68.30 | 63.64 | 64.03 | 651,870 | -2.01(-3.04%) |
Jan 12, 2016 | 66.29 | 66.68 | 64.60 | 66.04 | 614,448 | +1.04(+1.60%) |
Jan 11, 2016 | 68.82 | 69.83 | 64.12 | 65.00 | 892,978 | -3.51(-5.12%) |
Jan 08, 2016 | 69.23 | 71.40 | 68.46 | 68.51 | 1,028,320 | +0.36(+0.53%) |
Jan 07, 2016 | 64.69 | 70.01 | 64.35 | 68.15 | 1,346,695 | +1.61(+2.42%) |
Jan 06, 2016 | 69.28 | 69.85 | 64.52 | 66.54 | 1,828,591 | -4.33(-6.11%) |
Jan 05, 2016 | 77.86 | 78.00 | 70.00 | 70.87 | 1,418,993 | -6.98(-8.97%) |
Jan 04, 2016 | 78.75 | 79.07 | 77.16 | 77.85 | 431,128 | -2.49(-3.10%) |
Dec 31, 2015 | 81.02 | 80.34 | 80.34 | 80.34 | 446,900 | -0.99(-1.22%) |
Dec 30, 2015 | 81.98 | 83.75 | 81.26 | 81.33 | 284,416 | -0.87(-1.06%) |
Dec 29, 2015 | 81.00 | 82.66 | 81.00 | 82.20 | 226,717 | +1.02(+1.26%) |
Dec 28, 2015 | 80.50 | 81.32 | 79.09 | 81.18 | 229,106 | +0.18(+0.22%) |
Dec 24, 2015 | 80.04 | 81.00 | 81.00 | 81.00 | 134,800 | +1.00(+1.25%) |
Dec 23, 2015 | 82.26 | 82.26 | 79.85 | 80.00 | 299,667 | -1.48(-1.82%) |
Dec 22, 2015 | 80.54 | 82.15 | 78.45 | 81.48 | 289,696 | +0.63(+0.78%) |
Dec 21, 2015 | 80.52 | 82.43 | 79.74 | 80.85 | 376,428 | +0.83(+1.04%) |
Dec 18, 2015 | 79.57 | 80.49 | 78.51 | 80.02 | 993,738 | +0.19(+0.24%) |
Dec 17, 2015 | 80.00 | 80.86 | 78.92 | 79.83 | 474,790 | -0.01(-0.01%) |
Dec 16, 2015 | 81.47 | 81.48 | 78.00 | 79.84 | 539,172 | -1.30(-1.60%) |
Dec 15, 2015 | 78.05 | 81.25 | 77.25 | 81.14 | 506,938 | +4.05(+5.25%) |
Dec 14, 2015 | 79.40 | 79.40 | 76.11 | 77.09 | 464,319 | -1.57(-2.00%) |
Dec 11, 2015 | 79.24 | 80.58 | 78.41 | 78.66 | 331,871 | -1.97(-2.44%) |
Dec 10, 2015 | 77.49 | 80.68 | 77.19 | 80.63 | 400,495 | +3.11(+4.01%) |
Dec 09, 2015 | 81.56 | 82.43 | 77.47 | 77.52 | 584,844 | -4.14(-5.07%) |
Dec 08, 2015 | 82.41 | 82.88 | 81.13 | 81.66 | 387,988 | -1.34(-1.61%) |
Dec 07, 2015 | 85.10 | 85.10 | 82.37 | 83.00 | 334,031 | -2.10(-2.47%) |
Dec 04, 2015 | 81.19 | 85.94 | 80.51 | 85.10 | 605,125 | +2.75(+3.34%) |
Dec 03, 2015 | 86.12 | 86.77 | 81.78 | 82.35 | 817,101 | -3.61(-4.20%) |
Dec 02, 2015 | 88.89 | 88.89 | 85.79 | 85.96 | 337,010 | -3.35(-3.75%) |
Dec 01, 2015 | 89.60 | 90.00 | 88.42 | 89.31 | 272,641 | -0.46(-0.51%) |
Nov 30, 2015 | 90.26 | 91.67 | 89.61 | 89.77 | 302,690 | -0.14(-0.16%) |
Nov 27, 2015 | 90.22 | 90.67 | 88.60 | 89.91 | 142,873 | -0.38(-0.42%) |
Nov 25, 2015 | 90.60 | 90.29 | 90.29 | 90.29 | 236,100 | -0.62(-0.68%) |
Nov 24, 2015 | 87.26 | 91.29 | 87.26 | 90.91 | 310,353 | +3.02(+3.44%) |
Nov 23, 2015 | 87.88 | 89.32 | 86.76 | 87.89 | 278,652 | -0.65(-0.73%) |
Nov 20, 2015 | 88.12 | 89.18 | 87.62 | 88.54 | 196,561 | +0.86(+0.98%) |
Nov 19, 2015 | 87.98 | 88.73 | 87.17 | 87.68 | 304,910 | -0.63(-0.71%) |
Nov 18, 2015 | 86.26 | 88.35 | 85.96 | 88.31 | 313,526 | +2.13(+2.47%) |
Nov 17, 2015 | 87.49 | 88.00 | 86.05 | 86.18 | 503,750 | -0.81(-0.93%) |
Nov 16, 2015 | 86.00 | 87.85 | 86.00 | 86.99 | 380,206 | +0.58(+0.67%) |
Nov 13, 2015 | 88.20 | 88.52 | 85.43 | 86.41 | 287,038 | -1.92(-2.17%) |
Nov 12, 2015 | 90.94 | 91.22 | 88.21 | 88.33 | 427,925 | -3.21(-3.51%) |
Nov 11, 2015 | 92.35 | 93.15 | 91.08 | 91.54 | 364,724 | -0.81(-0.88%) |
Nov 10, 2015 | 91.66 | 92.90 | 91.22 | 92.35 | 596,421 | -0.61(-0.66%) |
Nov 09, 2015 | 94.37 | 94.37 | 90.40 | 92.96 | 575,848 | -1.22(-1.30%) |
Nov 06, 2015 | 89.25 | 94.48 | 89.11 | 94.18 | 863,753 | +5.40(+6.08%) |
Nov 05, 2015 | 89.99 | 91.98 | 88.61 | 88.78 | 747,028 | -0.54(-0.60%) |
Nov 04, 2015 | 86.51 | 89.42 | 86.11 | 89.32 | 570,441 | +3.02(+3.50%) |
Nov 03, 2015 | 85.90 | 86.98 | 85.63 | 86.30 | 302,462 | -0.39(-0.45%) |
Nov 02, 2015 | 85.09 | 86.76 | 83.76 | 86.69 | 344,804 | +1.60(+1.88%) |
Oct 30, 2015 | 84.89 | 85.55 | 84.32 | 85.09 | 337,760 | +0.53(+0.63%) |
Oct 29, 2015 | 86.69 | 87.84 | 83.90 | 84.56 | 399,389 | -3.12(-3.56%) |
Oct 28, 2015 | 84.67 | 87.75 | 84.23 | 87.68 | 589,047 | +3.18(+3.76%) |
Oct 27, 2015 | 83.70 | 85.75 | 82.53 | 84.50 | 623,053 | +0.15(+0.18%) |
Oct 26, 2015 | 88.59 | 88.70 | 83.58 | 84.35 | 634,788 | -4.94(-5.53%) |
Oct 23, 2015 | 85.00 | 91.78 | 82.72 | 89.29 | 1,740,436 | +4.42(+5.21%) |
Oct 22, 2015 | 85.05 | 86.13 | 83.92 | 84.87 | 656,411 | +0.12(+0.14%) |
Oct 21, 2015 | 87.81 | 88.01 | 84.50 | 84.75 | 509,528 | -2.03(-2.34%) |
Oct 20, 2015 | 85.27 | 87.14 | 84.82 | 86.78 | 450,338 | +1.93(+2.27%) |
Oct 19, 2015 | 85.98 | 86.99 | 84.57 | 84.85 | 404,856 | -1.32(-1.53%) |
Oct 16, 2015 | 87.04 | 87.15 | 83.70 | 86.17 | 513,554 | -0.80(-0.92%) |
Oct 15, 2015 | 84.42 | 87.12 | 84.00 | 86.97 | 675,361 | +3.42(+4.09%) |
Oct 14, 2015 | 79.95 | 83.89 | 79.93 | 83.55 | 635,546 | +1.99(+2.44%) |
Oct 13, 2015 | 82.18 | 84.09 | 81.46 | 81.56 | 414,940 | -1.28(-1.55%) |
Oct 12, 2015 | 86.42 | 86.50 | 82.40 | 82.84 | 425,984 | -3.73(-4.31%) |
Oct 09, 2015 | 86.69 | 88.30 | 85.30 | 86.57 | 618,170 | -0.59(-0.68%) |
Oct 08, 2015 | 83.07 | 87.85 | 83.07 | 87.16 | 785,562 | +3.43(+4.10%) |
Oct 07, 2015 | 83.48 | 84.33 | 81.71 | 83.73 | 533,667 | +0.84(+1.01%) |
Oct 06, 2015 | 81.78 | 83.54 | 81.78 | 82.89 | 663,620 | +0.71(+0.86%) |
Oct 05, 2015 | 80.83 | 82.64 | 79.70 | 82.18 | 542,569 | +2.47(+3.10%) |
Oct 02, 2015 | 79.74 | 80.33 | 77.20 | 79.71 | 911,823 | -0.70(-0.87%) |
Oct 01, 2015 | 82.60 | 83.33 | 78.33 | 80.41 | 2,334,007 | -2.05(-2.49%) |
Sep 30, 2015 | 65.73 | 82.92 | 65.53 | 82.46 | 6,663,234 | +17.69(+27.31%) |
Sep 29, 2015 | 63.82 | 65.37 | 63.48 | 64.77 | 709,428 | +0.95(+1.49%) |
Sep 28, 2015 | 65.37 | 66.02 | 62.68 | 63.82 | 767,121 | -2.22(-3.36%) |
Sep 25, 2015 | 67.25 | 68.15 | 65.29 | 66.04 | 835,548 | -0.05(-0.08%) |
Sep 24, 2015 | 68.17 | 68.32 | 64.80 | 66.09 | 1,626,164 | -2.67(-3.88%) |
Sep 23, 2015 | 70.86 | 71.14 | 68.30 | 68.76 | 751,010 | -1.77(-2.51%) |
Sep 22, 2015 | 72.03 | 72.06 | 70.05 | 70.53 | 489,270 | -2.03(-2.80%) |
Sep 21, 2015 | 73.21 | 74.48 | 72.33 | 72.56 | 465,537 | +0.04(+0.06%) |
Sep 18, 2015 | 73.68 | 74.75 | 72.06 | 72.52 | 780,557 | -2.03(-2.72%) |
Sep 17, 2015 | 75.68 | 76.00 | 74.37 | 74.55 | 587,214 | -1.00(-1.32%) |
Sep 16, 2015 | 75.38 | 75.77 | 73.67 | 75.55 | 516,045 | +0.56(+0.75%) |
Sep 15, 2015 | 74.42 | 75.23 | 74.13 | 74.99 | 614,213 | +0.74(+1.00%) |
Sep 14, 2015 | 72.21 | 74.84 | 72.21 | 74.25 | 769,340 | +2.51(+3.50%) |
Sep 11, 2015 | 71.89 | 72.49 | 69.86 | 71.74 | 497,891 | -0.59(-0.82%) |
Sep 10, 2015 | 71.30 | 73.07 | 71.18 | 72.33 | 696,969 | +0.60(+0.84%) |
Sep 09, 2015 | 74.18 | 74.34 | 71.30 | 71.73 | 504,664 | -1.85(-2.51%) |
Sep 08, 2015 | 70.28 | 73.70 | 69.54 | 73.58 | 860,519 | +4.59(+6.65%) |
Sep 04, 2015 | 68.70 | 68.99 | 68.99 | 68.99 | 499,800 | -0.68(-0.98%) |
Sep 03, 2015 | 70.02 | 71.28 | 69.27 | 69.67 | 418,924 | +0.07(+0.10%) |
Sep 02, 2015 | 69.83 | 69.94 | 68.58 | 69.60 | 545,387 | +0.88(+1.28%) |
Sep 01, 2015 | 68.84 | 70.47 | 67.92 | 68.72 | 831,481 | -1.37(-1.95%) |
Aug 31, 2015 | 70.81 | 71.85 | 69.96 | 70.09 | 577,027 | -0.92(-1.30%) |
Aug 28, 2015 | 70.88 | 71.95 | 70.48 | 71.01 | 414,399 | -0.10(-0.14%) |
Aug 27, 2015 | 70.47 | 71.88 | 70.05 | 71.11 | 762,204 | +1.46(+2.10%) |
Aug 26, 2015 | 69.55 | 69.91 | 67.75 | 69.65 | 842,049 | +1.73(+2.55%) |
Aug 25, 2015 | 70.57 | 71.00 | 67.66 | 67.92 | 726,051 | +0.16(+0.24%) |
Aug 24, 2015 | 64.51 | 70.61 | 61.42 | 67.76 | 1,305,890 | -2.24(-3.20%) |
Aug 21, 2015 | 67.64 | 71.08 | 67.26 | 70.00 | 1,306,636 | +1.13(+1.64%) |
Aug 20, 2015 | 70.81 | 71.36 | 68.78 | 68.87 | 900,711 | -2.27(-3.19%) |
Aug 19, 2015 | 71.31 | 72.08 | 70.07 | 71.14 | 807,840 | -0.18(-0.25%) |
Aug 18, 2015 | 73.37 | 73.46 | 71.05 | 71.32 | 597,366 | -1.89(-2.58%) |
Aug 17, 2015 | 72.03 | 73.51 | 71.39 | 73.21 | 524,560 | +0.64(+0.88%) |
Aug 14, 2015 | 73.10 | 73.10 | 71.12 | 72.57 | 712,118 | -0.61(-0.83%) |
Aug 13, 2015 | 74.19 | 75.28 | 73.00 | 73.18 | 730,908 | -1.14(-1.53%) |
Aug 12, 2015 | 72.51 | 74.82 | 71.35 | 74.32 | 898,564 | +0.75(+1.02%) |
Aug 11, 2015 | 75.75 | 76.87 | 72.96 | 73.57 | 727,840 | -3.46(-4.49%) |
Aug 10, 2015 | 76.41 | 77.42 | 76.24 | 77.03 | 523,018 | +1.42(+1.88%) |
Aug 07, 2015 | 74.62 | 76.15 | 73.97 | 75.61 | 728,339 | +0.61(+0.81%) |
Aug 06, 2015 | 76.20 | 76.66 | 73.03 | 75.00 | 967,996 | -1.52(-1.99%) |
Aug 05, 2015 | 77.10 | 78.38 | 76.34 | 76.52 | 968,828 | -0.15(-0.20%) |
Aug 04, 2015 | 79.86 | 79.86 | 74.94 | 76.67 | 1,561,139 | -3.05(-3.83%) |
Aug 03, 2015 | 78.75 | 80.24 | 77.60 | 79.72 | 1,476,742 | +0.34(+0.43%) |
Jul 31, 2015 | 76.20 | 79.53 | 73.16 | 79.38 | 3,732,965 | +0.11(+0.14%) |
Jul 30, 2015 | 79.52 | 79.90 | 78.27 | 79.27 | 1,579,177 | -0.57(-0.71%) |
Jul 29, 2015 | 81.94 | 81.98 | 79.09 | 79.84 | 1,418,117 | -1.62(-1.99%) |
Jul 28, 2015 | 81.41 | 81.96 | 78.62 | 81.46 | 842,796 | +0.17(+0.21%) |
Jul 27, 2015 | 79.19 | 82.19 | 76.17 | 81.29 | 1,335,778 | +1.23(+1.54%) |
Jul 24, 2015 | 80.65 | 81.97 | 79.13 | 80.06 | 1,049,577 | -0.68(-0.84%) |
Jul 23, 2015 | 80.84 | 82.33 | 79.87 | 80.74 | 983,898 | +0.89(+1.11%) |
Jul 22, 2015 | 83.80 | 83.80 | 77.43 | 79.85 | 1,663,068 | -4.91(-5.79%) |
Jul 21, 2015 | 83.50 | 85.43 | 82.73 | 84.76 | 769,458 | +1.48(+1.78%) |
Jul 20, 2015 | 85.66 | 85.66 | 81.57 | 83.28 | 6,675,804 | -1.81(-2.13%) |
Jul 17, 2015 | 85.30 | 85.49 | 83.81 | 85.09 | 600,919 | +0.02(+0.02%) |
Jul 16, 2015 | 85.10 | 85.80 | 82.84 | 85.07 | 1,093,207 | +0.63(+0.75%) |
Jul 15, 2015 | 86.58 | 87.34 | 84.14 | 84.44 | 702,502 | -1.10(-1.29%) |
Jul 14, 2015 | 84.78 | 86.31 | 84.21 | 85.54 | 640,289 | +1.51(+1.80%) |
Jul 13, 2015 | 84.96 | 85.68 | 83.41 | 84.03 | 567,212 | -0.24(-0.28%) |
Jul 10, 2015 | 83.50 | 84.77 | 82.98 | 84.27 | 743,585 | +2.05(+2.49%) |
Jul 09, 2015 | 83.56 | 85.00 | 81.48 | 82.22 | 1,525,993 | +0.05(+0.06%) |
Jul 08, 2015 | 82.83 | 83.36 | 81.24 | 82.17 | 787,167 | -0.72(-0.87%) |
Jul 07, 2015 | 83.23 | 83.38 | 79.76 | 82.89 | 1,111,830 | -0.04(-0.04%) |
Jul 06, 2015 | 84.95 | 85.26 | 82.42 | 82.93 | 984,417 | -2.98(-3.47%) |
Jul 02, 2015 | 84.16 | 85.91 | 85.91 | 85.91 | 1,098,600 | +2.35(+2.81%) |
Jul 01, 2015 | 87.34 | 87.88 | 82.89 | 83.56 | 1,413,037 | -3.17(-3.66%) |
Jun 30, 2015 | 86.34 | 87.27 | 86.04 | 86.73 | 1,034,107 | +1.56(+1.84%) |
Jun 29, 2015 | 85.55 | 89.90 | 84.32 | 85.17 | 1,846,906 | -1.15(-1.33%) |
Jun 26, 2015 | 89.68 | 89.76 | 86.23 | 86.32 | 1,428,666 | -3.50(-3.90%) |
Jun 25, 2015 | 90.99 | 91.37 | 88.85 | 89.82 | 1,025,867 | -1.16(-1.28%) |
Jun 24, 2015 | 93.41 | 93.45 | 89.71 | 90.98 | 1,103,851 | -2.39(-2.56%) |
Jun 23, 2015 | 93.89 | 94.07 | 91.76 | 93.37 | 1,101,998 | -0.19(-0.20%) |
Jun 22, 2015 | 96.67 | 97.00 | 91.07 | 93.56 | 2,235,339 | -4.80(-4.88%) |
Jun 19, 2015 | 100.99 | 100.99 | 97.21 | 98.36 | 924,347 | -3.12(-3.07%) |
Jun 18, 2015 | 100.48 | 102.50 | 100.24 | 101.48 | 669,904 | +1.30(+1.30%) |
Jun 17, 2015 | 101.34 | 101.72 | 100.15 | 100.18 | 368,155 | -0.52(-0.52%) |
Jun 16, 2015 | 101.00 | 101.42 | 99.99 | 100.70 | 492,525 | +0.18(+0.18%) |
Jun 15, 2015 | 97.34 | 101.09 | 96.45 | 100.52 | 833,624 | +2.39(+2.44%) |
Jun 12, 2015 | 96.08 | 98.47 | 95.98 | 98.13 | 537,087 | +0.71(+0.73%) |
Jun 11, 2015 | 99.28 | 99.89 | 96.77 | 97.42 | 681,794 | -1.57(-1.59%) |
Jun 10, 2015 | 98.00 | 100.61 | 97.77 | 98.99 | 594,408 | +1.34(+1.37%) |
Jun 09, 2015 | 98.60 | 98.97 | 95.65 | 97.65 | 998,450 | -1.32(-1.33%) |
Jun 08, 2015 | 100.66 | 101.33 | 97.77 | 98.97 | 489,619 | -1.43(-1.42%) |
Jun 05, 2015 | 98.79 | 100.51 | 98.08 | 100.40 | 378,585 | +1.64(+1.66%) |
Jun 04, 2015 | 100.26 | 100.87 | 98.40 | 98.76 | 526,113 | -1.79(-1.78%) |
Jun 03, 2015 | 100.17 | 101.53 | 99.25 | 100.55 | 600,858 | +1.05(+1.06%) |
Jun 02, 2015 | 99.75 | 100.33 | 98.84 | 99.50 | 489,482 | -0.42(-0.42%) |
Jun 01, 2015 | 100.48 | 100.93 | 99.49 | 99.92 | 561,071 | +0.28(+0.28%) |
May 29, 2015 | 99.50 | 100.57 | 98.86 | 99.64 | 809,885 | +0.25(+0.25%) |
May 28, 2015 | 100.00 | 101.14 | 97.58 | 99.39 | 1,410,501 | +0.28(+0.29%) |
May 27, 2015 | 95.60 | 99.49 | 94.67 | 99.11 | 1,056,815 | +3.92(+4.12%) |
May 26, 2015 | 96.97 | 96.97 | 94.30 | 95.19 | 968,080 | -1.26(-1.31%) |
May 22, 2015 | 94.99 | 96.45 | 96.45 | 96.45 | 1,182,500 | +2.14(+2.27%) |
May 21, 2015 | 92.91 | 94.55 | 92.36 | 94.31 | 689,601 | +1.78(+1.92%) |
May 20, 2015 | 93.02 | 93.39 | 92.11 | 92.53 | 500,114 | -0.33(-0.36%) |
May 19, 2015 | 94.64 | 94.85 | 92.38 | 92.86 | 688,197 | -1.51(-1.60%) |
May 18, 2015 | 90.09 | 94.62 | 90.09 | 94.37 | 1,469,378 | +4.14(+4.59%) |
May 15, 2015 | 89.98 | 90.29 | 88.78 | 90.23 | 595,982 | +0.55(+0.61%) |
May 14, 2015 | 88.45 | 89.77 | 87.66 | 89.68 | 546,548 | +1.78(+2.03%) |
May 13, 2015 | 88.33 | 88.80 | 87.57 | 87.90 | 342,333 | -0.01(-0.01%) |
May 12, 2015 | 87.69 | 88.19 | 86.83 | 87.91 | 576,468 | -0.75(-0.85%) |
May 11, 2015 | 86.54 | 89.99 | 86.42 | 88.66 | 996,252 | +2.55(+2.96%) |
May 08, 2015 | 86.55 | 87.32 | 85.70 | 86.11 | 470,922 | +0.46(+0.54%) |
May 07, 2015 | 85.35 | 86.37 | 85.20 | 85.65 | 396,410 | +0.36(+0.42%) |
May 06, 2015 | 84.61 | 85.49 | 83.94 | 85.29 | 481,898 | +0.95(+1.13%) |
May 05, 2015 | 86.00 | 86.13 | 83.94 | 84.34 | 496,412 | -1.96(-2.27%) |
May 04, 2015 | 86.16 | 86.56 | 84.09 | 86.30 | 630,076 | +0.12(+0.14%) |
May 01, 2015 | 85.12 | 86.42 | 84.72 | 86.18 | 355,853 | +1.46(+1.72%) |
Apr 30, 2015 | 86.36 | 86.53 | 84.35 | 84.72 | 630,874 | -1.98(-2.28%) |
Apr 29, 2015 | 86.44 | 87.57 | 86.02 | 86.70 | 715,707 | +0.13(+0.15%) |
Apr 28, 2015 | 85.05 | 87.28 | 85.05 | 86.57 | 710,985 | +1.44(+1.69%) |
Apr 27, 2015 | 85.64 | 86.03 | 84.44 | 85.13 | 907,517 | -0.56(-0.65%) |
Apr 24, 2015 | 85.90 | 87.21 | 82.93 | 85.69 | 2,051,396 | -3.35(-3.76%) |
Apr 23, 2015 | 88.87 | 89.59 | 88.41 | 89.04 | 831,032 | -0.50(-0.56%) |
Apr 22, 2015 | 90.52 | 90.76 | 89.17 | 89.54 | 856,749 | -1.06(-1.17%) |
Apr 21, 2015 | 89.89 | 91.23 | 89.33 | 90.60 | 1,097,349 | +1.11(+1.24%) |
Apr 20, 2015 | 88.38 | 89.90 | 87.76 | 89.49 | 719,408 | +1.23(+1.40%) |
Apr 17, 2015 | 88.66 | 88.81 | 86.91 | 88.25 | 457,733 | -0.84(-0.94%) |
Apr 16, 2015 | 89.60 | 89.98 | 88.64 | 89.09 | 831,126 | -0.49(-0.55%) |
Apr 15, 2015 | 88.21 | 89.96 | 86.51 | 89.58 | 668,827 | +1.35(+1.54%) |
Apr 14, 2015 | 87.48 | 88.50 | 86.47 | 88.23 | 584,726 | +0.70(+0.79%) |
Apr 13, 2015 | 87.50 | 88.38 | 87.03 | 87.53 | 509,014 | +0.19(+0.22%) |
Apr 10, 2015 | 86.80 | 87.81 | 86.57 | 87.34 | 702,137 | +1.26(+1.46%) |
Apr 09, 2015 | 83.87 | 86.67 | 83.50 | 86.08 | 779,607 | +1.90(+2.26%) |
Apr 08, 2015 | 81.85 | 84.30 | 81.39 | 84.18 | 538,959 | +2.33(+2.85%) |
Apr 07, 2015 | 81.60 | 82.88 | 81.44 | 81.85 | 459,674 | +0.48(+0.59%) |
Apr 06, 2015 | 79.31 | 81.56 | 79.02 | 81.37 | 394,431 | +1.59(+1.99%) |
Apr 02, 2015 | 79.15 | 79.78 | 79.78 | 79.78 | 346,100 | +0.50(+0.63%) |