Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.00 | 75.50 | 72.30 | 72.40 | 1,483 | -2.20(-2.95%) |
Apr 28, 2016 | 75.20 | 76.70 | 74.40 | 74.60 | 1,374 | +0.20(+0.27%) |
Apr 27, 2016 | 75.20 | 77.50 | 74.00 | 74.40 | 1,188 | -0.30(-0.40%) |
Apr 26, 2016 | 77.00 | 77.70 | 73.50 | 74.70 | 897 | -1.00(-1.32%) |
Apr 25, 2016 | 75.89 | 79.00 | 75.50 | 75.70 | 1,396 | -0.50(-0.66%) |
Apr 22, 2016 | 77.00 | 77.80 | 75.70 | 76.20 | 1,353 | -0.60(-0.78%) |
Apr 21, 2016 | 76.70 | 77.80 | 74.00 | 76.80 | 1,632 | -0.10(-0.13%) |
Apr 20, 2016 | 75.90 | 77.08 | 74.25 | 76.90 | 951 | +1.45(+1.92%) |
Apr 19, 2016 | 76.39 | 76.40 | 75.00 | 75.45 | 1,156 | +0.65(+0.87%) |
Apr 18, 2016 | 74.80 | 76.40 | 74.00 | 74.80 | 1,477 | +0.40(+0.54%) |
Apr 15, 2016 | 75.60 | 75.60 | 74.10 | 74.40 | 529 | -1.10(-1.46%) |
Apr 14, 2016 | 75.40 | 76.00 | 74.60 | 75.50 | 719 | +0.20(+0.27%) |
Apr 13, 2016 | 75.40 | 75.50 | 74.00 | 75.30 | 755 | +1.40(+1.89%) |
Apr 12, 2016 | 73.50 | 74.90 | 72.50 | 73.90 | 481 | +0.00(+0.00%) |
Apr 11, 2016 | 75.80 | 76.00 | 73.90 | 73.90 | 882 | -1.40(-1.86%) |
Apr 08, 2016 | 77.30 | 77.50 | 74.60 | 75.30 | 783 | -2.30(-2.96%) |
Apr 07, 2016 | 78.00 | 78.40 | 76.60 | 77.60 | 1,073 | -0.90(-1.15%) |
Apr 06, 2016 | 76.10 | 78.50 | 75.90 | 78.50 | 1,529 | +3.60(+4.81%) |
Apr 05, 2016 | 76.20 | 76.90 | 73.75 | 74.90 | 1,207 | -3.20(-4.10%) |
Apr 04, 2016 | 74.90 | 78.80 | 72.40 | 78.10 | 1,830 | +4.00(+5.40%) |
Apr 01, 2016 | 69.90 | 74.60 | 69.80 | 74.10 | 1,984 | +4.20(+6.01%) |
Mar 31, 2016 | 69.30 | 72.50 | 65.84 | 69.90 | 1,592 | +1.10(+1.60%) |
Mar 30, 2016 | 64.60 | 69.80 | 64.60 | 68.80 | 1,879 | +4.60(+7.17%) |
Mar 29, 2016 | 67.20 | 69.50 | 63.60 | 64.20 | 2,891 | -3.30(-4.89%) |
Mar 28, 2016 | 66.80 | 68.43 | 66.50 | 67.50 | 1,152 | +1.70(+2.58%) |
Mar 24, 2016 | 70.80 | 65.80 | 65.80 | 65.80 | 2,130 | -7.00(-9.62%) |
Mar 23, 2016 | 76.30 | 76.30 | 69.80 | 72.80 | 2,158 | -0.60(-0.82%) |
Mar 22, 2016 | 69.00 | 73.80 | 69.00 | 73.40 | 1,496 | +4.10(+5.92%) |
Mar 21, 2016 | 68.60 | 74.40 | 67.50 | 69.30 | 2,231 | +1.10(+1.61%) |
Mar 18, 2016 | 63.60 | 69.60 | 63.60 | 68.20 | 2,787 | +5.20(+8.25%) |
Mar 17, 2016 | 64.20 | 70.00 | 59.10 | 63.00 | 2,341 | -0.20(-0.32%) |
Mar 16, 2016 | 65.00 | 66.00 | 62.90 | 63.20 | 975 | -1.60(-2.47%) |
Mar 15, 2016 | 68.00 | 68.00 | 61.90 | 64.80 | 3,068 | -5.00(-7.16%) |
Mar 14, 2016 | 62.10 | 74.30 | 62.10 | 69.80 | 2,728 | +7.50(+12.04%) |
Mar 11, 2016 | 61.00 | 64.00 | 61.00 | 62.30 | 979 | +1.20(+1.96%) |
Mar 10, 2016 | 64.40 | 65.60 | 61.00 | 61.10 | 1,850 | -0.10(-0.16%) |
Mar 09, 2016 | 63.50 | 65.50 | 61.20 | 61.20 | 1,650 | -1.40(-2.24%) |
Mar 08, 2016 | 64.00 | 65.60 | 60.90 | 62.60 | 1,077 | -1.90(-2.95%) |
Mar 07, 2016 | 60.60 | 65.75 | 60.60 | 64.50 | 2,180 | +4.00(+6.61%) |
Mar 04, 2016 | 64.20 | 64.80 | 60.10 | 60.50 | 3,946 | -3.10(-4.87%) |
Mar 03, 2016 | 65.00 | 66.80 | 61.80 | 63.60 | 2,110 | -1.40(-2.15%) |
Mar 02, 2016 | 63.40 | 65.90 | 63.00 | 65.00 | 4,335 | +0.80(+1.25%) |
Mar 01, 2016 | 64.50 | 67.00 | 62.20 | 64.20 | 1,385 | -2.20(-3.31%) |
Feb 29, 2016 | 67.50 | 68.20 | 64.90 | 66.40 | 2,518 | -0.20(-0.30%) |
Feb 26, 2016 | 64.20 | 67.30 | 64.00 | 66.60 | 1,248 | +2.00(+3.10%) |
Feb 25, 2016 | 61.30 | 67.10 | 61.30 | 64.60 | 3,563 | +2.50(+4.02%) |
Feb 24, 2016 | 60.40 | 62.85 | 58.90 | 62.10 | 2,198 | +0.40(+0.65%) |
Feb 23, 2016 | 63.00 | 63.90 | 59.00 | 61.70 | 4,991 | -2.00(-3.14%) |
Feb 22, 2016 | 64.50 | 64.70 | 61.60 | 63.70 | 6,490 | +0.20(+0.31%) |
Feb 19, 2016 | 64.50 | 72.30 | 61.40 | 63.50 | 7,899 | -8.20(-11.44%) |
Feb 18, 2016 | 74.09 | 75.00 | 70.00 | 71.70 | 1,198 | -2.30(-3.11%) |
Feb 17, 2016 | 67.60 | 75.00 | 64.50 | 74.00 | 2,825 | +8.10(+12.29%) |
Feb 16, 2016 | 65.30 | 70.20 | 61.80 | 65.90 | 1,707 | +1.35(+2.09%) |
Feb 12, 2016 | 63.20 | 64.55 | 64.55 | 64.55 | 1,040 | +0.85(+1.33%) |
Feb 11, 2016 | 60.80 | 65.00 | 58.80 | 63.70 | 1,844 | +1.80(+2.91%) |
Feb 10, 2016 | 61.70 | 66.40 | 60.30 | 61.90 | 2,554 | -2.60(-4.03%) |
Feb 09, 2016 | 64.33 | 66.50 | 63.90 | 64.50 | 1,333 | -1.10(-1.68%) |
Feb 08, 2016 | 68.90 | 76.40 | 63.70 | 65.60 | 4,742 | -4.00(-5.75%) |
Feb 05, 2016 | 75.40 | 76.60 | 68.65 | 69.60 | 4,723 | -4.30(-5.82%) |
Feb 04, 2016 | 78.00 | 78.00 | 69.10 | 73.90 | 3,218 | -0.10(-0.14%) |
Feb 03, 2016 | 75.40 | 78.00 | 68.10 | 74.00 | 3,701 | +0.00(+0.00%) |
Feb 02, 2016 | 70.50 | 77.60 | 70.50 | 74.00 | 1,509 | -2.00(-2.63%) |
Feb 01, 2016 | 76.30 | 80.90 | 71.00 | 76.00 | 3,923 | -0.40(-0.52%) |
Jan 29, 2016 | 75.80 | 79.45 | 72.10 | 76.40 | 5,991 | +0.00(+0.00%) |
Jan 28, 2016 | 82.90 | 82.90 | 76.04 | 76.40 | 1,233 | -4.00(-4.98%) |
Jan 27, 2016 | 86.70 | 86.70 | 80.40 | 80.40 | 2,884 | -5.90(-6.84%) |
Jan 26, 2016 | 78.90 | 88.30 | 78.90 | 86.30 | 3,137 | -0.50(-0.58%) |
Jan 25, 2016 | 90.60 | 90.60 | 85.60 | 86.80 | 5,502 | -3.10(-3.45%) |
Jan 22, 2016 | 81.40 | 91.40 | 81.40 | 89.90 | 5,611 | +10.70(+13.51%) |
Jan 21, 2016 | 76.90 | 81.18 | 76.50 | 79.20 | 1,628 | +2.70(+3.53%) |
Jan 20, 2016 | 71.10 | 79.00 | 69.60 | 76.50 | 5,207 | +3.50(+4.79%) |
Jan 19, 2016 | 79.20 | 79.80 | 70.00 | 73.00 | 4,404 | -4.90(-6.29%) |
Jan 15, 2016 | 75.10 | 77.90 | 77.90 | 77.90 | 5,480 | +0.10(+0.13%) |
Jan 14, 2016 | 76.50 | 79.80 | 72.98 | 77.80 | 2,628 | +1.50(+1.97%) |
Jan 13, 2016 | 81.10 | 81.90 | 76.00 | 76.30 | 3,489 | -4.40(-5.45%) |
Jan 12, 2016 | 82.60 | 85.30 | 80.00 | 80.70 | 1,680 | -1.20(-1.47%) |
Jan 11, 2016 | 81.90 | 83.25 | 73.40 | 81.90 | 8,604 | -0.40(-0.49%) |
Jan 08, 2016 | 79.30 | 83.40 | 76.80 | 82.30 | 9,799 | +3.50(+4.44%) |
Jan 07, 2016 | 82.70 | 83.60 | 77.60 | 78.80 | 6,938 | -5.40(-6.41%) |
Jan 06, 2016 | 87.00 | 87.30 | 82.40 | 84.20 | 5,868 | -3.70(-4.21%) |
Jan 05, 2016 | 90.30 | 92.10 | 87.00 | 87.90 | 9,714 | -3.80(-4.14%) |
Jan 04, 2016 | 90.80 | 92.40 | 87.00 | 91.70 | 5,558 | -0.70(-0.76%) |
Dec 31, 2015 | 95.50 | 92.40 | 92.40 | 92.40 | 4,980 | -3.20(-3.35%) |
Dec 30, 2015 | 97.70 | 98.25 | 93.70 | 95.60 | 4,474 | -2.70(-2.75%) |
Dec 29, 2015 | 101.10 | 101.90 | 98.00 | 98.30 | 2,630 | -1.70(-1.70%) |
Dec 28, 2015 | 102.83 | 102.95 | 99.45 | 100.00 | 1,624 | -4.55(-4.35%) |
Dec 24, 2015 | 103.91 | 104.55 | 104.55 | 104.55 | 1,400 | -0.15(-0.14%) |
Dec 23, 2015 | 103.00 | 105.70 | 101.60 | 104.70 | 2,380 | +2.20(+2.15%) |
Dec 22, 2015 | 106.58 | 106.58 | 100.00 | 102.50 | 2,761 | -2.70(-2.57%) |
Dec 21, 2015 | 98.90 | 106.50 | 97.10 | 105.20 | 7,098 | +6.10(+6.16%) |
Dec 18, 2015 | 100.00 | 101.40 | 97.50 | 99.10 | 3,391 | -0.40(-0.40%) |
Dec 17, 2015 | 99.94 | 101.00 | 97.50 | 99.50 | 3,591 | +0.00(+0.00%) |
Dec 16, 2015 | 96.70 | 100.70 | 93.60 | 99.50 | 5,023 | +5.80(+6.19%) |
Dec 15, 2015 | 87.90 | 95.05 | 85.10 | 93.70 | 6,336 | +9.70(+11.55%) |
Dec 14, 2015 | 93.70 | 93.70 | 83.50 | 84.00 | 7,490 | -10.00(-10.64%) |
Dec 11, 2015 | 95.60 | 96.50 | 92.80 | 94.00 | 2,308 | -1.40(-1.47%) |
Dec 10, 2015 | 100.00 | 105.28 | 95.40 | 95.40 | 3,782 | -4.80(-4.79%) |
Dec 09, 2015 | 108.00 | 111.90 | 100.00 | 100.20 | 12,687 | -11.00(-9.89%) |
Dec 08, 2015 | 102.50 | 112.10 | 102.50 | 111.20 | 8,594 | +6.70(+6.41%) |
Dec 07, 2015 | 111.70 | 113.50 | 102.60 | 104.50 | 2,223 | -8.10(-7.19%) |
Dec 04, 2015 | 111.30 | 112.80 | 106.20 | 112.60 | 3,033 | +0.30(+0.27%) |
Dec 03, 2015 | 115.30 | 116.50 | 110.90 | 112.30 | 3,356 | -2.40(-2.09%) |
Dec 02, 2015 | 115.30 | 117.10 | 112.20 | 114.70 | 2,087 | -0.30(-0.26%) |
Dec 01, 2015 | 118.80 | 124.70 | 113.10 | 115.00 | 7,594 | -3.80(-3.20%) |
Nov 30, 2015 | 113.30 | 121.84 | 111.00 | 118.80 | 9,551 | +6.20(+5.51%) |
Nov 27, 2015 | 103.26 | 116.40 | 103.26 | 112.60 | 4,466 | +10.10(+9.85%) |
Nov 25, 2015 | 102.10 | 102.50 | 102.50 | 102.50 | 4,220 | +1.00(+0.99%) |
Nov 24, 2015 | 96.50 | 103.20 | 93.90 | 101.50 | 4,613 | +5.10(+5.29%) |
Nov 23, 2015 | 92.50 | 97.70 | 92.00 | 96.40 | 2,469 | +2.90(+3.10%) |
Nov 20, 2015 | 92.60 | 96.00 | 91.40 | 93.50 | 2,025 | +0.80(+0.86%) |
Nov 19, 2015 | 94.90 | 99.80 | 92.30 | 92.70 | 3,173 | -2.80(-2.93%) |
Nov 18, 2015 | 87.70 | 97.50 | 86.40 | 95.50 | 6,408 | +8.00(+9.14%) |
Nov 17, 2015 | 89.10 | 90.30 | 85.80 | 87.50 | 6,582 | -1.90(-2.13%) |
Nov 16, 2015 | 94.00 | 94.00 | 89.40 | 89.40 | 6,968 | -4.70(-4.99%) |
Nov 13, 2015 | 93.00 | 96.50 | 92.10 | 94.10 | 8,893 | +0.20(+0.21%) |
Nov 12, 2015 | 94.00 | 94.90 | 91.60 | 93.90 | 4,252 | -0.90(-0.95%) |
Nov 11, 2015 | 97.20 | 97.20 | 93.30 | 94.80 | 3,097 | -2.40(-2.47%) |
Nov 10, 2015 | 95.40 | 97.35 | 91.90 | 97.20 | 4,507 | +1.60(+1.67%) |
Nov 09, 2015 | 97.30 | 99.00 | 93.90 | 95.60 | 5,568 | -3.30(-3.34%) |
Nov 06, 2015 | 97.40 | 101.67 | 96.40 | 98.90 | 3,417 | -0.20(-0.20%) |
Nov 05, 2015 | 102.70 | 102.70 | 96.75 | 99.10 | 5,873 | -3.70(-3.60%) |
Nov 04, 2015 | 87.50 | 104.60 | 87.50 | 102.80 | 8,997 | -5.90(-5.43%) |
Nov 03, 2015 | 104.20 | 112.50 | 104.20 | 108.70 | 4,582 | -0.40(-0.37%) |
Nov 02, 2015 | 105.80 | 109.10 | 102.40 | 109.10 | 5,756 | +4.10(+3.90%) |
Oct 30, 2015 | 102.50 | 107.20 | 101.40 | 105.00 | 2,395 | +0.70(+0.67%) |
Oct 29, 2015 | 103.70 | 109.00 | 102.00 | 104.30 | 6,919 | -3.00(-2.80%) |
Oct 28, 2015 | 97.10 | 109.08 | 95.90 | 107.30 | 6,080 | +8.90(+9.04%) |
Oct 27, 2015 | 97.50 | 101.60 | 96.83 | 98.40 | 11,261 | +1.90(+1.97%) |
Oct 26, 2015 | 91.77 | 98.30 | 90.20 | 96.50 | 3,659 | +2.50(+2.66%) |
Oct 23, 2015 | 91.00 | 95.05 | 88.41 | 94.00 | 8,544 | +3.00(+3.30%) |
Oct 22, 2015 | 94.60 | 97.80 | 89.50 | 91.00 | 7,685 | -4.60(-4.81%) |
Oct 21, 2015 | 96.40 | 98.48 | 93.10 | 95.60 | 5,819 | -1.90(-1.95%) |
Oct 20, 2015 | 97.80 | 100.20 | 97.10 | 97.50 | 3,743 | -1.90(-1.91%) |
Oct 19, 2015 | 98.00 | 101.90 | 96.18 | 99.40 | 3,287 | +0.60(+0.61%) |
Oct 16, 2015 | 101.00 | 104.15 | 97.40 | 98.80 | 1,774 | -2.30(-2.27%) |
Oct 15, 2015 | 95.50 | 103.80 | 95.40 | 101.10 | 8,517 | +5.20(+5.42%) |
Oct 14, 2015 | 97.60 | 97.60 | 94.40 | 95.90 | 3,219 | -0.40(-0.42%) |
Oct 13, 2015 | 95.40 | 101.30 | 95.40 | 96.30 | 7,035 | -1.20(-1.23%) |
Oct 12, 2015 | 99.80 | 99.80 | 97.00 | 97.50 | 4,067 | -2.40(-2.40%) |
Oct 09, 2015 | 100.00 | 101.86 | 97.20 | 99.90 | 5,241 | -0.30(-0.30%) |
Oct 08, 2015 | 103.40 | 103.60 | 97.60 | 100.20 | 10,916 | -2.00(-1.96%) |
Oct 07, 2015 | 97.80 | 102.99 | 94.90 | 102.20 | 11,666 | +3.60(+3.65%) |
Oct 06, 2015 | 99.60 | 99.60 | 94.80 | 98.60 | 4,869 | -0.50(-0.50%) |
Oct 05, 2015 | 101.10 | 103.30 | 98.20 | 99.10 | 13,232 | -2.00(-1.98%) |
Oct 02, 2015 | 93.50 | 102.50 | 93.00 | 101.10 | 7,957 | +6.70(+7.10%) |
Oct 01, 2015 | 98.30 | 99.62 | 92.00 | 94.40 | 12,980 | -3.30(-3.38%) |
Sep 30, 2015 | 95.20 | 100.40 | 84.58 | 97.70 | 16,245 | +3.80(+4.05%) |
Sep 29, 2015 | 95.20 | 98.78 | 87.20 | 93.90 | 23,690 | -0.30(-0.32%) |
Sep 28, 2015 | 104.90 | 106.00 | 92.80 | 94.20 | 23,276 | -10.80(-10.29%) |
Sep 25, 2015 | 122.20 | 125.30 | 105.00 | 105.00 | 26,688 | -15.80(-13.08%) |
Sep 24, 2015 | 126.60 | 127.50 | 113.80 | 120.80 | 17,847 | -6.90(-5.40%) |
Sep 23, 2015 | 134.30 | 136.06 | 125.40 | 127.70 | 18,978 | -7.60(-5.62%) |
Sep 22, 2015 | 142.90 | 149.04 | 129.60 | 135.30 | 24,104 | -9.80(-6.75%) |
Sep 21, 2015 | 157.10 | 158.58 | 135.40 | 145.10 | 35,456 | -14.50(-9.09%) |
Sep 18, 2015 | 173.40 | 183.50 | 155.60 | 159.60 | 265,440 | +42.30(+36.06%) |
Sep 17, 2015 | 117.60 | 123.40 | 115.60 | 117.30 | 5,769 | -1.10(-0.93%) |
Sep 16, 2015 | 116.50 | 126.89 | 115.95 | 118.40 | 4,631 | +2.60(+2.25%) |
Sep 15, 2015 | 119.70 | 122.00 | 112.50 | 115.80 | 9,040 | -4.30(-3.58%) |
Sep 14, 2015 | 119.00 | 122.00 | 111.90 | 120.10 | 7,185 | +0.70(+0.59%) |
Sep 11, 2015 | 118.95 | 121.00 | 117.70 | 119.40 | 9,418 | -0.50(-0.42%) |
Sep 10, 2015 | 110.00 | 121.30 | 104.48 | 119.90 | 10,716 | +8.10(+7.25%) |
Sep 09, 2015 | 104.70 | 111.90 | 101.30 | 111.80 | 3,879 | +7.20(+6.88%) |
Sep 08, 2015 | 107.20 | 107.30 | 104.00 | 104.60 | 4,217 | -1.50(-1.41%) |
Sep 04, 2015 | 105.00 | 106.10 | 106.10 | 106.10 | 4,290 | -1.10(-1.03%) |
Sep 03, 2015 | 105.60 | 107.60 | 104.00 | 107.20 | 3,904 | +2.30(+2.19%) |
Sep 02, 2015 | 106.00 | 106.40 | 104.50 | 104.90 | 3,243 | -0.10(-0.10%) |
Sep 01, 2015 | 101.20 | 106.50 | 101.20 | 105.00 | 4,067 | +0.10(+0.10%) |
Aug 31, 2015 | 104.50 | 105.80 | 101.70 | 104.90 | 7,076 | -0.40(-0.38%) |
Aug 28, 2015 | 103.40 | 106.00 | 98.90 | 105.30 | 2,618 | +2.00(+1.94%) |
Aug 27, 2015 | 98.50 | 104.50 | 96.80 | 103.30 | 4,473 | +6.60(+6.83%) |
Aug 26, 2015 | 96.40 | 102.70 | 92.40 | 96.70 | 3,193 | +0.10(+0.10%) |
Aug 25, 2015 | 107.00 | 107.00 | 96.60 | 96.60 | 5,132 | -8.50(-8.09%) |
Aug 24, 2015 | 102.30 | 111.60 | 102.20 | 105.10 | 6,456 | -3.00(-2.78%) |
Aug 21, 2015 | 106.60 | 109.77 | 102.40 | 108.10 | 2,576 | -0.80(-0.73%) |
Aug 20, 2015 | 114.90 | 119.70 | 108.50 | 108.90 | 1,866 | -7.10(-6.12%) |
Aug 19, 2015 | 112.30 | 119.70 | 111.05 | 116.00 | 3,430 | +2.10(+1.84%) |
Aug 18, 2015 | 119.00 | 119.00 | 111.90 | 113.90 | 2,943 | -4.90(-4.12%) |
Aug 17, 2015 | 110.72 | 119.96 | 108.40 | 118.80 | 1,508 | +0.80(+0.68%) |
Aug 14, 2015 | 114.80 | 120.00 | 113.50 | 118.00 | 2,153 | +3.60(+3.15%) |
Aug 13, 2015 | 118.00 | 118.00 | 112.85 | 114.40 | 4,538 | -3.50(-2.97%) |
Aug 12, 2015 | 113.10 | 119.10 | 111.25 | 117.90 | 4,752 | +3.70(+3.24%) |
Aug 11, 2015 | 114.70 | 115.40 | 112.50 | 114.20 | 4,992 | -0.10(-0.09%) |
Aug 10, 2015 | 112.90 | 117.70 | 111.70 | 114.30 | 7,338 | +1.30(+1.15%) |
Aug 07, 2015 | 117.20 | 127.40 | 108.10 | 113.00 | 8,662 | -4.90(-4.16%) |
Aug 06, 2015 | 131.70 | 133.40 | 117.10 | 117.90 | 12,905 | -11.20(-8.68%) |
Aug 05, 2015 | 130.80 | 131.60 | 126.40 | 129.10 | 5,191 | +0.30(+0.23%) |
Aug 04, 2015 | 130.90 | 132.70 | 125.10 | 128.80 | 8,415 | -2.20(-1.68%) |
Aug 03, 2015 | 137.30 | 138.80 | 130.10 | 131.00 | 7,029 | -5.20(-3.82%) |
Jul 31, 2015 | 132.00 | 141.00 | 130.70 | 136.20 | 8,529 | +4.50(+3.42%) |
Jul 30, 2015 | 131.50 | 136.50 | 128.00 | 131.70 | 6,566 | -0.50(-0.38%) |
Jul 29, 2015 | 128.30 | 136.75 | 123.70 | 132.20 | 7,115 | +6.40(+5.09%) |
Jul 28, 2015 | 123.30 | 134.10 | 123.20 | 125.80 | 6,500 | +3.20(+2.61%) |
Jul 27, 2015 | 122.50 | 130.20 | 122.00 | 122.60 | 3,633 | -2.80(-2.23%) |
Jul 24, 2015 | 129.50 | 130.50 | 118.50 | 125.40 | 10,977 | -4.80(-3.69%) |
Jul 23, 2015 | 132.40 | 139.70 | 129.00 | 130.20 | 6,936 | -1.40(-1.06%) |
Jul 22, 2015 | 131.50 | 139.00 | 129.95 | 131.60 | 6,555 | +0.30(+0.23%) |
Jul 21, 2015 | 130.60 | 131.40 | 128.50 | 131.30 | 1,646 | +0.00(+0.00%) |
Jul 20, 2015 | 125.50 | 134.20 | 122.10 | 131.30 | 7,131 | +6.50(+5.21%) |
Jul 17, 2015 | 119.10 | 127.05 | 116.00 | 124.80 | 7,043 | +4.40(+3.65%) |
Jul 16, 2015 | 133.50 | 135.20 | 114.00 | 120.40 | 10,666 | -13.00(-9.75%) |
Jul 15, 2015 | 109.00 | 136.90 | 108.90 | 133.40 | 18,928 | +26.40(+24.67%) |
Jul 14, 2015 | 108.20 | 109.00 | 104.00 | 107.00 | 5,238 | -2.40(-2.19%) |
Jul 13, 2015 | 111.20 | 113.00 | 106.60 | 109.40 | 5,879 | +1.40(+1.30%) |
Jul 10, 2015 | 106.40 | 116.10 | 106.40 | 108.00 | 5,146 | +1.30(+1.22%) |
Jul 09, 2015 | 109.90 | 109.90 | 105.75 | 106.70 | 3,622 | +0.00(+0.00%) |
Jul 08, 2015 | 110.20 | 113.10 | 106.70 | 106.70 | 3,291 | -6.00(-5.32%) |
Jul 07, 2015 | 115.80 | 116.60 | 107.90 | 112.70 | 1,798 | -3.70(-3.18%) |
Jul 06, 2015 | 115.60 | 118.30 | 115.40 | 116.40 | 1,039 | -0.70(-0.60%) |
Jul 02, 2015 | 115.70 | 117.10 | 117.10 | 117.10 | 1,360 | +0.20(+0.17%) |
Jul 01, 2015 | 115.50 | 119.30 | 111.50 | 116.90 | 2,235 | +3.60(+3.18%) |
Jun 30, 2015 | 117.30 | 123.00 | 111.91 | 113.30 | 4,449 | -1.80(-1.56%) |
Jun 29, 2015 | 125.00 | 125.00 | 112.00 | 115.10 | 7,268 | -9.90(-7.92%) |
Jun 26, 2015 | 127.70 | 134.10 | 125.00 | 125.00 | 2,775 | -3.30(-2.57%) |
Jun 25, 2015 | 128.00 | 128.30 | 126.00 | 128.30 | 2,010 | +0.40(+0.31%) |
Jun 24, 2015 | 131.43 | 131.43 | 125.70 | 127.90 | 2,597 | -4.00(-3.03%) |
Jun 23, 2015 | 138.30 | 142.40 | 125.90 | 131.90 | 11,231 | -7.90(-5.65%) |
Jun 22, 2015 | 136.90 | 145.00 | 130.70 | 139.80 | 14,154 | +7.80(+5.91%) |
Jun 19, 2015 | 113.70 | 133.00 | 113.70 | 132.00 | 12,949 | +18.20(+15.99%) |
Jun 18, 2015 | 113.20 | 116.51 | 112.60 | 113.80 | 3,291 | +0.20(+0.18%) |
Jun 17, 2015 | 113.70 | 115.90 | 108.71 | 113.60 | 5,508 | -0.10(-0.09%) |
Jun 16, 2015 | 103.60 | 114.10 | 103.50 | 113.70 | 6,630 | +10.50(+10.17%) |
Jun 15, 2015 | 104.10 | 106.50 | 103.20 | 103.20 | 1,080 | -1.00(-0.96%) |
Jun 12, 2015 | 102.50 | 104.47 | 102.10 | 104.20 | 2,447 | +1.70(+1.66%) |
Jun 11, 2015 | 104.90 | 105.50 | 101.80 | 102.50 | 2,499 | -2.00(-1.91%) |
Jun 10, 2015 | 104.40 | 107.40 | 102.50 | 104.50 | 4,357 | +1.00(+0.97%) |
Jun 09, 2015 | 108.00 | 108.00 | 102.50 | 103.50 | 4,763 | -3.00(-2.82%) |
Jun 08, 2015 | 107.00 | 108.65 | 106.10 | 106.50 | 5,212 | -1.20(-1.11%) |
Jun 05, 2015 | 107.00 | 108.50 | 105.00 | 107.70 | 3,486 | +1.00(+0.94%) |
Jun 04, 2015 | 108.30 | 111.51 | 106.40 | 106.70 | 3,554 | -2.80(-2.56%) |
Jun 03, 2015 | 109.40 | 111.20 | 107.50 | 109.50 | 2,528 | -0.30(-0.27%) |
Jun 02, 2015 | 112.00 | 112.50 | 108.10 | 109.80 | 3,571 | -1.80(-1.61%) |
Jun 01, 2015 | 121.10 | 122.50 | 109.10 | 111.60 | 5,808 | -2.00(-1.76%) |
May 29, 2015 | 115.80 | 123.50 | 112.00 | 113.60 | 11,114 | +1.70(+1.52%) |
May 28, 2015 | 109.10 | 111.90 | 108.00 | 111.90 | 3,161 | +2.70(+2.47%) |
May 27, 2015 | 112.10 | 112.40 | 108.00 | 109.20 | 5,734 | -1.10(-1.00%) |
May 26, 2015 | 110.00 | 111.20 | 108.80 | 110.30 | 3,214 | +1.60(+1.47%) |
May 22, 2015 | 107.50 | 108.70 | 108.70 | 108.70 | 10,880 | +0.10(+0.09%) |
May 21, 2015 | 109.00 | 119.20 | 106.75 | 108.60 | 3,551 | -1.20(-1.09%) |
May 20, 2015 | 119.60 | 120.10 | 102.60 | 109.80 | 6,901 | -9.80(-8.19%) |
May 19, 2015 | 124.00 | 124.00 | 116.70 | 119.60 | 6,963 | -4.40(-3.55%) |
May 18, 2015 | 124.00 | 124.00 | 117.50 | 124.00 | 4,957 | +1.30(+1.06%) |
May 15, 2015 | 111.00 | 129.40 | 111.00 | 122.70 | 16,129 | +14.10(+12.98%) |
May 14, 2015 | 115.00 | 115.10 | 100.00 | 108.60 | 9,432 | -3.60(-3.21%) |
May 13, 2015 | 113.80 | 118.60 | 110.40 | 112.20 | 9,320 | -1.10(-0.97%) |
May 12, 2015 | 105.20 | 116.65 | 103.60 | 113.30 | 9,699 | +7.10(+6.69%) |
May 11, 2015 | 109.20 | 109.60 | 102.30 | 106.20 | 4,103 | +3.70(+3.61%) |
May 08, 2015 | 102.70 | 105.22 | 100.00 | 102.50 | 4,775 | +0.60(+0.59%) |
May 07, 2015 | 105.00 | 109.90 | 100.00 | 101.90 | 4,642 | -1.60(-1.55%) |
May 06, 2015 | 110.20 | 112.72 | 101.20 | 103.50 | 6,754 | -7.90(-7.09%) |
May 05, 2015 | 110.60 | 113.50 | 110.20 | 111.40 | 4,133 | -0.40(-0.36%) |
May 04, 2015 | 109.30 | 112.73 | 109.00 | 111.80 | 2,416 | +0.80(+0.72%) |