Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 92.79 | 95.21 | 92.05 | 94.81 | 750,258 | +1.78(+1.91%) |
Mar 30, 2016 | 93.74 | 94.21 | 92.93 | 93.03 | 890,026 | -0.08(-0.09%) |
Mar 29, 2016 | 89.99 | 93.17 | 89.74 | 93.11 | 6,388,076 | +2.63(+2.91%) |
Mar 28, 2016 | 91.36 | 92.48 | 90.27 | 90.48 | 859,829 | -0.12(-0.13%) |
Mar 24, 2016 | 90.70 | 90.60 | 90.60 | 90.60 | 356,500 | -0.94(-1.03%) |
Mar 23, 2016 | 93.20 | 93.79 | 91.51 | 91.54 | 470,236 | -1.96(-2.10%) |
Mar 22, 2016 | 88.40 | 93.67 | 87.87 | 93.50 | 824,631 | +4.62(+5.20%) |
Mar 21, 2016 | 87.11 | 89.39 | 87.11 | 88.88 | 340,536 | +1.35(+1.54%) |
Mar 18, 2016 | 86.00 | 88.65 | 85.68 | 87.53 | 414,956 | +1.96(+2.29%) |
Mar 17, 2016 | 85.60 | 86.15 | 83.36 | 85.57 | 426,480 | -0.10(-0.12%) |
Mar 16, 2016 | 86.88 | 87.83 | 84.62 | 85.67 | 242,540 | -1.67(-1.91%) |
Mar 15, 2016 | 88.03 | 88.67 | 88.03 | 87.34 | 406,672 | -0.87(-0.99%) |
Mar 14, 2016 | 87.20 | 88.57 | 86.84 | 88.21 | 284,789 | +0.55(+0.63%) |
Mar 11, 2016 | 86.70 | 87.82 | 85.36 | 87.66 | 446,083 | +1.68(+1.95%) |
Mar 10, 2016 | 87.97 | 88.98 | 85.80 | 85.98 | 597,752 | -1.42(-1.62%) |
Mar 09, 2016 | 84.55 | 87.90 | 84.17 | 87.40 | 640,795 | +3.15(+3.74%) |
Mar 08, 2016 | 84.86 | 86.13 | 83.90 | 84.25 | 372,929 | -0.93(-1.09%) |
Mar 07, 2016 | 84.09 | 85.74 | 82.86 | 85.18 | 370,497 | +1.18(+1.40%) |
Mar 04, 2016 | 82.71 | 84.96 | 81.76 | 84.00 | 496,560 | +0.94(+1.13%) |
Mar 03, 2016 | 82.04 | 83.18 | 81.38 | 83.06 | 338,133 | +0.85(+1.03%) |
Mar 02, 2016 | 84.15 | 84.15 | 81.79 | 82.21 | 475,512 | -1.78(-2.12%) |
Mar 01, 2016 | 80.75 | 84.18 | 79.62 | 83.99 | 602,284 | +3.98(+4.97%) |
Feb 29, 2016 | 80.40 | 81.33 | 79.87 | 80.01 | 542,251 | -0.64(-0.79%) |
Feb 26, 2016 | 82.33 | 82.55 | 80.35 | 80.65 | 460,043 | -1.35(-1.65%) |
Feb 25, 2016 | 81.20 | 82.38 | 81.00 | 82.00 | 533,835 | +1.11(+1.37%) |
Feb 24, 2016 | 80.54 | 81.42 | 79.23 | 80.89 | 970,683 | -1.18(-1.44%) |
Feb 23, 2016 | 82.52 | 83.73 | 81.59 | 82.07 | 406,973 | -0.38(-0.46%) |
Feb 22, 2016 | 81.89 | 82.99 | 80.50 | 82.45 | 389,863 | +1.13(+1.39%) |
Feb 19, 2016 | 79.10 | 81.68 | 78.46 | 81.32 | 423,619 | +1.81(+2.28%) |
Feb 18, 2016 | 77.77 | 80.41 | 77.77 | 79.51 | 913,807 | +2.06(+2.66%) |
Feb 17, 2016 | 78.68 | 79.98 | 77.00 | 77.45 | 697,012 | -0.91(-1.16%) |
Feb 16, 2016 | 74.00 | 78.78 | 73.72 | 78.36 | 711,196 | +5.33(+7.30%) |
Feb 12, 2016 | 73.44 | 73.03 | 73.03 | 73.03 | 860,900 | +0.26(+0.36%) |
Feb 11, 2016 | 70.84 | 73.22 | 69.14 | 72.77 | 611,509 | +0.39(+0.54%) |
Feb 10, 2016 | 71.98 | 73.98 | 71.55 | 72.38 | 582,895 | +1.38(+1.94%) |
Feb 09, 2016 | 70.50 | 72.94 | 68.60 | 71.00 | 879,895 | -0.16(-0.22%) |
Feb 08, 2016 | 80.59 | 81.38 | 67.81 | 71.16 | 2,753,022 | -10.37(-12.72%) |
Feb 05, 2016 | 92.00 | 92.50 | 81.09 | 81.53 | 1,516,582 | -10.47(-11.38%) |
Feb 04, 2016 | 89.52 | 92.57 | 87.26 | 92.00 | 2,240,746 | +7.19(+8.48%) |
Feb 03, 2016 | 84.89 | 87.00 | 83.73 | 84.81 | 974,208 | +0.33(+0.39%) |
Feb 02, 2016 | 84.87 | 85.25 | 83.74 | 84.48 | 405,270 | -0.98(-1.15%) |
Feb 01, 2016 | 84.13 | 86.12 | 82.01 | 85.46 | 389,845 | +0.13(+0.15%) |
Jan 29, 2016 | 81.96 | 85.49 | 81.34 | 85.33 | 608,453 | +3.56(+4.35%) |
Jan 28, 2016 | 83.79 | 84.75 | 80.22 | 81.77 | 515,874 | -1.58(-1.90%) |
Jan 27, 2016 | 86.53 | 87.10 | 83.02 | 83.35 | 419,775 | -3.27(-3.78%) |
Jan 26, 2016 | 89.52 | 90.23 | 85.98 | 86.62 | 588,769 | -2.67(-2.99%) |
Jan 25, 2016 | 86.66 | 90.46 | 86.52 | 89.29 | 662,966 | +2.61(+3.01%) |
Jan 22, 2016 | 84.23 | 86.76 | 83.63 | 86.68 | 563,427 | +3.74(+4.51%) |
Jan 21, 2016 | 83.42 | 84.00 | 81.46 | 82.94 | 606,338 | -0.23(-0.28%) |
Jan 20, 2016 | 84.75 | 84.78 | 79.19 | 83.17 | 942,365 | -3.08(-3.57%) |
Jan 19, 2016 | 88.60 | 88.96 | 84.28 | 86.25 | 426,110 | -1.16(-1.33%) |
Jan 15, 2016 | 85.16 | 87.41 | 87.41 | 87.41 | 604,800 | -0.47(-0.53%) |
Jan 14, 2016 | 86.10 | 88.41 | 83.21 | 87.88 | 578,508 | +2.07(+2.41%) |
Jan 13, 2016 | 88.96 | 90.71 | 85.52 | 85.81 | 543,523 | -2.51(-2.84%) |
Jan 12, 2016 | 87.56 | 90.82 | 86.28 | 88.32 | 993,958 | +3.32(+3.91%) |
Jan 11, 2016 | 85.13 | 86.46 | 83.02 | 85.00 | 654,870 | +0.42(+0.50%) |
Jan 08, 2016 | 82.66 | 85.71 | 82.66 | 84.58 | 643,855 | +2.66(+3.25%) |
Jan 07, 2016 | 83.71 | 84.88 | 81.92 | 81.92 | 565,316 | -3.38(-3.96%) |
Jan 06, 2016 | 84.01 | 87.13 | 83.75 | 85.30 | 607,106 | +0.30(+0.35%) |
Jan 05, 2016 | 85.20 | 87.30 | 83.74 | 85.00 | 469,566 | -0.24(-0.28%) |
Jan 04, 2016 | 88.80 | 89.42 | 84.77 | 85.24 | 638,068 | -5.04(-5.58%) |
Dec 31, 2015 | 91.55 | 90.28 | 90.28 | 90.28 | 491,700 | -1.84(-2.00%) |
Dec 30, 2015 | 92.41 | 92.94 | 91.01 | 92.12 | 245,852 | -0.71(-0.76%) |
Dec 29, 2015 | 89.46 | 92.99 | 88.80 | 92.83 | 321,827 | +3.86(+4.34%) |
Dec 28, 2015 | 89.81 | 90.47 | 88.22 | 88.97 | 288,400 | -1.36(-1.51%) |
Dec 24, 2015 | 88.47 | 90.33 | 90.33 | 90.33 | 203,600 | +2.08(+2.36%) |
Dec 23, 2015 | 87.73 | 89.85 | 87.23 | 88.25 | 303,095 | +0.57(+0.65%) |
Dec 22, 2015 | 88.21 | 88.45 | 85.05 | 87.68 | 313,115 | -0.64(-0.72%) |
Dec 21, 2015 | 87.60 | 89.19 | 86.94 | 88.32 | 424,242 | +0.72(+0.82%) |
Dec 18, 2015 | 85.80 | 88.88 | 85.80 | 87.60 | 638,730 | +1.93(+2.25%) |
Dec 17, 2015 | 87.00 | 87.70 | 84.80 | 85.67 | 278,193 | -0.87(-1.01%) |
Dec 16, 2015 | 85.38 | 86.99 | 84.01 | 86.54 | 356,595 | +2.11(+2.50%) |
Dec 15, 2015 | 81.42 | 84.93 | 81.06 | 84.43 | 374,428 | +3.73(+4.62%) |
Dec 14, 2015 | 82.68 | 82.99 | 80.21 | 80.70 | 349,493 | -2.28(-2.75%) |
Dec 11, 2015 | 83.30 | 84.50 | 81.86 | 82.98 | 448,851 | -1.65(-1.95%) |
Dec 10, 2015 | 82.95 | 84.93 | 82.20 | 84.63 | 352,435 | +1.85(+2.23%) |
Dec 09, 2015 | 86.36 | 87.99 | 82.37 | 82.78 | 522,682 | -3.62(-4.19%) |
Dec 08, 2015 | 79.33 | 86.73 | 78.77 | 86.40 | 901,529 | +6.58(+8.24%) |
Dec 07, 2015 | 80.00 | 81.15 | 78.53 | 79.82 | 346,346 | -0.68(-0.84%) |
Dec 04, 2015 | 78.92 | 80.75 | 77.72 | 80.50 | 356,382 | +1.50(+1.90%) |
Dec 03, 2015 | 85.35 | 85.77 | 78.70 | 79.00 | 572,610 | -5.72(-6.75%) |
Dec 02, 2015 | 84.10 | 85.80 | 83.51 | 84.72 | 601,737 | +0.88(+1.05%) |
Dec 01, 2015 | 81.75 | 84.24 | 81.01 | 83.84 | 276,002 | +2.27(+2.78%) |
Nov 30, 2015 | 83.28 | 84.65 | 81.45 | 81.57 | 339,993 | -1.92(-2.30%) |
Nov 27, 2015 | 82.38 | 84.45 | 82.38 | 83.49 | 170,400 | +1.41(+1.72%) |
Nov 25, 2015 | 81.34 | 82.08 | 82.08 | 82.08 | 263,200 | +0.58(+0.71%) |
Nov 24, 2015 | 81.05 | 81.73 | 80.19 | 81.50 | 182,436 | -0.23(-0.28%) |
Nov 23, 2015 | 80.96 | 82.70 | 80.12 | 81.73 | 305,963 | +0.49(+0.60%) |
Nov 20, 2015 | 78.65 | 81.75 | 78.27 | 81.24 | 511,140 | +3.05(+3.90%) |
Nov 19, 2015 | 78.51 | 78.74 | 77.02 | 78.19 | 351,497 | -0.60(-0.76%) |
Nov 18, 2015 | 79.02 | 79.15 | 77.90 | 78.79 | 428,373 | -0.22(-0.28%) |
Nov 17, 2015 | 79.17 | 80.39 | 78.40 | 79.01 | 433,894 | +0.24(+0.30%) |
Nov 16, 2015 | 79.65 | 80.72 | 78.02 | 78.77 | 493,135 | -1.35(-1.68%) |
Nov 13, 2015 | 79.16 | 81.35 | 78.00 | 80.12 | 322,582 | +0.76(+0.96%) |
Nov 12, 2015 | 79.11 | 79.99 | 77.40 | 79.36 | 412,627 | -0.37(-0.46%) |
Nov 11, 2015 | 82.51 | 82.51 | 79.66 | 79.73 | 368,048 | -2.14(-2.61%) |
Nov 10, 2015 | 79.68 | 82.25 | 79.06 | 81.87 | 579,235 | +2.22(+2.79%) |
Nov 09, 2015 | 80.88 | 80.98 | 78.57 | 79.65 | 466,861 | -1.44(-1.78%) |
Nov 06, 2015 | 81.16 | 82.80 | 80.35 | 81.09 | 770,644 | -0.52(-0.64%) |
Nov 05, 2015 | 80.46 | 82.20 | 79.69 | 81.61 | 744,379 | +1.33(+1.66%) |
Nov 04, 2015 | 79.72 | 80.96 | 78.97 | 80.28 | 930,646 | +0.46(+0.58%) |
Nov 03, 2015 | 76.50 | 80.37 | 75.05 | 79.82 | 1,193,835 | +3.32(+4.34%) |
Nov 02, 2015 | 73.76 | 76.81 | 72.21 | 76.50 | 1,018,696 | +2.84(+3.86%) |
Oct 30, 2015 | 72.99 | 75.64 | 72.00 | 73.66 | 1,884,646 | +3.26(+4.63%) |
Oct 29, 2015 | 84.96 | 85.99 | 68.25 | 70.40 | 6,307,746 | -28.18(-28.59%) |
Oct 28, 2015 | 94.75 | 99.22 | 92.58 | 98.58 | 776,100 | +4.45(+4.73%) |
Oct 27, 2015 | 92.50 | 95.49 | 92.50 | 94.13 | 461,859 | +1.21(+1.30%) |
Oct 26, 2015 | 93.01 | 94.54 | 91.69 | 92.92 | 328,975 | +0.16(+0.17%) |
Oct 23, 2015 | 88.27 | 93.64 | 87.14 | 92.76 | 507,587 | +5.00(+5.70%) |
Oct 22, 2015 | 93.90 | 93.90 | 86.05 | 87.76 | 738,804 | -5.78(-6.18%) |
Oct 21, 2015 | 95.06 | 96.50 | 91.61 | 93.54 | 663,293 | -0.88(-0.93%) |
Oct 20, 2015 | 95.09 | 95.59 | 93.74 | 94.42 | 530,121 | -0.54(-0.57%) |
Oct 19, 2015 | 93.25 | 96.58 | 93.14 | 94.96 | 567,533 | +1.85(+1.99%) |
Oct 16, 2015 | 93.00 | 94.96 | 92.04 | 93.11 | 574,832 | +0.28(+0.30%) |
Oct 15, 2015 | 85.83 | 93.00 | 84.55 | 92.83 | 1,449,755 | +7.24(+8.46%) |
Oct 14, 2015 | 82.96 | 86.93 | 81.00 | 85.59 | 1,026,027 | +2.86(+3.46%) |
Oct 13, 2015 | 82.50 | 84.87 | 81.97 | 82.73 | 465,779 | -0.25(-0.30%) |
Oct 12, 2015 | 83.21 | 84.05 | 82.20 | 82.98 | 513,154 | -0.65(-0.78%) |
Oct 09, 2015 | 82.21 | 84.66 | 80.46 | 83.63 | 588,825 | +1.12(+1.36%) |
Oct 08, 2015 | 84.19 | 84.75 | 77.70 | 82.51 | 1,143,750 | -2.45(-2.88%) |
Oct 07, 2015 | 84.00 | 85.64 | 82.80 | 84.96 | 739,585 | +1.25(+1.49%) |
Oct 06, 2015 | 91.80 | 92.76 | 82.15 | 83.71 | 943,781 | -8.13(-8.85%) |
Oct 05, 2015 | 91.54 | 92.95 | 90.29 | 91.84 | 533,561 | +1.54(+1.71%) |
Oct 02, 2015 | 88.33 | 90.30 | 85.39 | 90.30 | 702,341 | +1.09(+1.22%) |
Oct 01, 2015 | 92.75 | 92.75 | 88.24 | 89.21 | 613,699 | -3.55(-3.83%) |
Sep 30, 2015 | 90.30 | 93.20 | 89.84 | 92.76 | 764,934 | +3.73(+4.19%) |
Sep 29, 2015 | 92.98 | 94.10 | 87.78 | 89.03 | 801,295 | -4.13(-4.43%) |
Sep 28, 2015 | 94.40 | 94.98 | 88.01 | 93.16 | 1,624,059 | -1.95(-2.05%) |
Sep 25, 2015 | 99.16 | 99.26 | 93.38 | 95.11 | 777,384 | -2.38(-2.44%) |
Sep 24, 2015 | 101.61 | 102.71 | 95.00 | 97.49 | 832,052 | -4.91(-4.79%) |
Sep 23, 2015 | 103.50 | 104.98 | 102.02 | 102.40 | 580,811 | -0.32(-0.31%) |
Sep 22, 2015 | 101.22 | 103.48 | 100.02 | 102.72 | 436,316 | -0.30(-0.29%) |
Sep 21, 2015 | 105.44 | 106.42 | 101.32 | 103.02 | 755,408 | -1.16(-1.11%) |
Sep 18, 2015 | 102.56 | 105.63 | 101.56 | 104.18 | 790,151 | +0.10(+0.10%) |
Sep 17, 2015 | 98.58 | 107.88 | 98.40 | 104.08 | 864,983 | +5.68(+5.77%) |
Sep 16, 2015 | 100.26 | 100.26 | 97.00 | 98.40 | 543,552 | -1.89(-1.88%) |
Sep 15, 2015 | 96.68 | 101.20 | 96.01 | 100.29 | 648,060 | +3.61(+3.73%) |
Sep 14, 2015 | 96.09 | 98.00 | 95.30 | 96.68 | 449,134 | +1.11(+1.16%) |
Sep 11, 2015 | 94.51 | 96.38 | 94.37 | 95.57 | 345,073 | +0.20(+0.21%) |
Sep 10, 2015 | 93.68 | 96.25 | 93.68 | 95.37 | 301,046 | +1.20(+1.27%) |
Sep 09, 2015 | 97.14 | 98.90 | 93.87 | 94.17 | 476,039 | -2.03(-2.11%) |
Sep 08, 2015 | 95.61 | 96.64 | 94.15 | 96.20 | 522,490 | +2.38(+2.54%) |
Sep 04, 2015 | 92.87 | 93.82 | 93.82 | 93.82 | 438,500 | -0.34(-0.36%) |
Sep 03, 2015 | 96.05 | 97.98 | 93.80 | 94.16 | 563,852 | -1.45(-1.52%) |
Sep 02, 2015 | 94.04 | 95.71 | 93.02 | 95.61 | 700,095 | +2.83(+3.05%) |
Sep 01, 2015 | 94.06 | 96.17 | 92.01 | 92.78 | 651,536 | -3.12(-3.25%) |
Aug 31, 2015 | 97.50 | 100.00 | 95.77 | 95.90 | 500,825 | -2.33(-2.37%) |
Aug 28, 2015 | 97.41 | 98.71 | 95.76 | 98.23 | 498,491 | +0.03(+0.03%) |
Aug 27, 2015 | 99.02 | 100.00 | 96.84 | 98.20 | 624,309 | +0.91(+0.94%) |
Aug 26, 2015 | 96.26 | 97.50 | 94.03 | 97.29 | 613,709 | +3.41(+3.63%) |
Aug 25, 2015 | 98.24 | 98.49 | 93.59 | 93.88 | 732,793 | -0.69(-0.73%) |
Aug 24, 2015 | 88.77 | 95.38 | 86.16 | 94.57 | 1,409,991 | -2.51(-2.59%) |
Aug 21, 2015 | 99.74 | 99.74 | 93.15 | 97.08 | 1,388,716 | -5.11(-5.00%) |
Aug 20, 2015 | 103.98 | 104.44 | 101.63 | 102.19 | 702,318 | -2.36(-2.26%) |
Aug 19, 2015 | 103.88 | 105.90 | 102.02 | 104.55 | 805,250 | -0.38(-0.36%) |
Aug 18, 2015 | 107.48 | 107.76 | 104.28 | 104.93 | 689,650 | -1.52(-1.43%) |
Aug 17, 2015 | 103.91 | 107.88 | 103.29 | 106.45 | 723,786 | +2.53(+2.43%) |
Aug 14, 2015 | 105.27 | 105.74 | 101.76 | 103.92 | 1,033,699 | -1.83(-1.73%) |
Aug 13, 2015 | 100.50 | 110.68 | 99.80 | 105.75 | 1,889,965 | +5.10(+5.07%) |
Aug 12, 2015 | 100.00 | 102.13 | 98.02 | 100.65 | 1,218,514 | -0.30(-0.30%) |
Aug 11, 2015 | 97.01 | 101.24 | 95.60 | 100.95 | 1,371,603 | +5.38(+5.63%) |
Aug 10, 2015 | 97.69 | 100.24 | 95.02 | 95.57 | 1,374,659 | -0.11(-0.11%) |
Aug 07, 2015 | 93.15 | 95.84 | 93.00 | 95.68 | 1,020,998 | +1.36(+1.44%) |
Aug 06, 2015 | 92.50 | 97.72 | 92.49 | 94.32 | 1,637,289 | +1.43(+1.54%) |
Aug 05, 2015 | 89.09 | 93.29 | 89.02 | 92.89 | 1,440,609 | +4.09(+4.61%) |
Aug 04, 2015 | 85.73 | 92.29 | 84.28 | 88.80 | 2,864,112 | +11.40(+14.73%) |
Aug 03, 2015 | 77.95 | 79.40 | 76.23 | 77.40 | 926,042 | -0.06(-0.08%) |
Jul 31, 2015 | 77.46 | 79.37 | 76.75 | 77.46 | 922,395 | +0.20(+0.26%) |
Jul 30, 2015 | 75.45 | 78.69 | 74.51 | 77.26 | 918,472 | +1.64(+2.17%) |
Jul 29, 2015 | 74.70 | 76.05 | 73.60 | 75.62 | 694,149 | +1.50(+2.02%) |
Jul 28, 2015 | 73.18 | 74.20 | 72.24 | 74.12 | 562,065 | +1.40(+1.93%) |
Jul 27, 2015 | 72.72 | 73.27 | 71.09 | 72.72 | 525,578 | -0.38(-0.52%) |
Jul 24, 2015 | 73.60 | 74.29 | 72.91 | 73.10 | 581,381 | -0.09(-0.12%) |
Jul 23, 2015 | 75.33 | 75.80 | 73.00 | 73.19 | 530,357 | -1.99(-2.65%) |
Jul 22, 2015 | 75.50 | 76.03 | 72.25 | 75.18 | 710,430 | -0.40(-0.53%) |
Jul 21, 2015 | 72.00 | 76.60 | 71.70 | 75.58 | 1,083,624 | +3.46(+4.80%) |
Jul 20, 2015 | 72.96 | 72.99 | 71.11 | 72.12 | 413,625 | -0.21(-0.29%) |
Jul 17, 2015 | 69.09 | 72.90 | 69.01 | 72.33 | 814,491 | +3.49(+5.07%) |
Jul 16, 2015 | 68.00 | 69.24 | 67.82 | 68.84 | 288,080 | +1.29(+1.91%) |
Jul 15, 2015 | 69.00 | 69.21 | 67.00 | 67.55 | 820,599 | -1.47(-2.13%) |
Jul 14, 2015 | 67.97 | 69.58 | 67.97 | 69.02 | 620,031 | +1.11(+1.63%) |
Jul 13, 2015 | 68.52 | 68.99 | 67.37 | 67.91 | 330,290 | -0.13(-0.19%) |
Jul 10, 2015 | 66.72 | 68.12 | 66.00 | 68.04 | 583,674 | +2.32(+3.53%) |
Jul 09, 2015 | 65.09 | 66.65 | 65.00 | 65.72 | 743,875 | +1.33(+2.07%) |
Jul 08, 2015 | 65.10 | 65.49 | 64.03 | 64.39 | 513,421 | -1.29(-1.96%) |
Jul 07, 2015 | 65.69 | 65.84 | 64.26 | 65.68 | 615,834 | -0.02(-0.03%) |
Jul 06, 2015 | 64.73 | 65.95 | 64.16 | 65.70 | 488,469 | +0.49(+0.75%) |
Jul 02, 2015 | 66.16 | 65.21 | 65.21 | 65.21 | 336,400 | -0.95(-1.44%) |
Jul 01, 2015 | 66.42 | 66.60 | 65.25 | 66.16 | 515,976 | +0.43(+0.65%) |
Jun 30, 2015 | 66.00 | 66.15 | 64.77 | 65.73 | 522,570 | +0.40(+0.61%) |
Jun 29, 2015 | 66.01 | 67.11 | 65.29 | 65.33 | 468,429 | -1.42(-2.13%) |
Jun 26, 2015 | 66.09 | 66.91 | 65.72 | 66.75 | 488,272 | +0.70(+1.06%) |
Jun 25, 2015 | 66.79 | 66.99 | 65.37 | 66.05 | 295,221 | -0.60(-0.90%) |
Jun 24, 2015 | 66.90 | 67.38 | 66.30 | 66.65 | 460,072 | -0.75(-1.11%) |
Jun 23, 2015 | 68.23 | 69.02 | 67.00 | 67.40 | 501,796 | -0.96(-1.40%) |
Jun 22, 2015 | 68.34 | 69.33 | 67.45 | 68.36 | 385,922 | +0.63(+0.93%) |
Jun 19, 2015 | 67.15 | 68.50 | 67.01 | 67.73 | 688,191 | +0.57(+0.85%) |
Jun 18, 2015 | 65.59 | 67.46 | 65.51 | 67.16 | 450,881 | +1.51(+2.30%) |
Jun 17, 2015 | 65.98 | 66.44 | 65.47 | 65.65 | 488,967 | -0.06(-0.09%) |
Jun 16, 2015 | 65.00 | 66.18 | 64.44 | 65.71 | 529,319 | +0.69(+1.06%) |
Jun 15, 2015 | 63.46 | 65.12 | 62.71 | 65.02 | 610,955 | +1.37(+2.15%) |
Jun 12, 2015 | 63.22 | 63.70 | 62.74 | 63.65 | 312,095 | +0.21(+0.33%) |
Jun 11, 2015 | 63.06 | 63.55 | 62.48 | 63.44 | 327,306 | +0.44(+0.70%) |
Jun 10, 2015 | 61.51 | 63.19 | 61.09 | 63.00 | 586,342 | +1.49(+2.42%) |
Jun 09, 2015 | 63.17 | 63.67 | 60.88 | 61.51 | 501,402 | -1.59(-2.52%) |
Jun 08, 2015 | 64.49 | 64.49 | 63.04 | 63.10 | 538,976 | -0.72(-1.13%) |
Jun 05, 2015 | 62.91 | 63.98 | 62.09 | 63.82 | 689,040 | +0.51(+0.81%) |
Jun 04, 2015 | 61.76 | 64.22 | 61.40 | 63.31 | 1,446,669 | +1.26(+2.03%) |
Jun 03, 2015 | 61.02 | 62.08 | 59.73 | 62.05 | 778,135 | +2.39(+4.01%) |
Jun 02, 2015 | 59.59 | 59.96 | 59.04 | 59.66 | 526,734 | -0.68(-1.13%) |
Jun 01, 2015 | 61.03 | 61.07 | 59.43 | 60.34 | 723,644 | +0.62(+1.04%) |
May 29, 2015 | 60.50 | 60.88 | 59.60 | 59.72 | 758,213 | -0.85(-1.40%) |
May 28, 2015 | 61.32 | 61.94 | 60.06 | 60.57 | 678,471 | -1.28(-2.07%) |
May 27, 2015 | 61.07 | 62.15 | 60.11 | 61.85 | 1,072,494 | +1.11(+1.83%) |
May 26, 2015 | 62.51 | 63.07 | 59.50 | 60.74 | 1,615,143 | -2.71(-4.27%) |
May 22, 2015 | 64.77 | 63.45 | 63.45 | 63.45 | 739,900 | -1.62(-2.49%) |
May 21, 2015 | 66.67 | 67.24 | 64.48 | 65.07 | 601,639 | -1.78(-2.66%) |
May 20, 2015 | 67.75 | 68.08 | 64.28 | 66.85 | 635,354 | -1.16(-1.71%) |
May 19, 2015 | 68.45 | 69.74 | 67.97 | 68.01 | 332,530 | -0.65(-0.95%) |
May 18, 2015 | 67.03 | 69.08 | 67.03 | 68.66 | 417,050 | +1.21(+1.79%) |
May 15, 2015 | 68.50 | 68.78 | 66.45 | 67.45 | 357,572 | -0.86(-1.26%) |
May 14, 2015 | 66.42 | 68.51 | 66.11 | 68.31 | 487,389 | +2.06(+3.11%) |
May 13, 2015 | 68.59 | 68.68 | 65.95 | 66.25 | 542,355 | -2.31(-3.37%) |
May 12, 2015 | 66.04 | 68.61 | 65.13 | 68.56 | 705,856 | +2.00(+3.00%) |
May 11, 2015 | 67.09 | 67.85 | 66.52 | 66.56 | 487,221 | -0.81(-1.20%) |
May 08, 2015 | 69.03 | 70.00 | 63.56 | 67.37 | 1,860,487 | -2.35(-3.37%) |
May 07, 2015 | 73.82 | 74.00 | 69.31 | 69.72 | 1,525,818 | -4.12(-5.58%) |
May 06, 2015 | 76.08 | 76.42 | 72.00 | 73.84 | 1,082,340 | -1.63(-2.16%) |
May 05, 2015 | 74.57 | 76.90 | 71.58 | 75.47 | 2,845,925 | +10.33(+15.86%) |
May 04, 2015 | 64.15 | 65.50 | 63.58 | 65.14 | 518,015 | +1.35(+2.12%) |
May 01, 2015 | 63.25 | 64.60 | 63.25 | 63.79 | 484,592 | +0.57(+0.90%) |
Apr 30, 2015 | 65.00 | 65.45 | 63.04 | 63.22 | 422,548 | -2.27(-3.47%) |
Apr 29, 2015 | 66.62 | 66.78 | 63.62 | 65.49 | 443,467 | -1.44(-2.15%) |
Apr 28, 2015 | 66.00 | 67.70 | 63.79 | 66.93 | 591,902 | +0.93(+1.41%) |
Apr 27, 2015 | 68.86 | 69.45 | 65.77 | 66.00 | 444,220 | -2.83(-4.11%) |
Apr 24, 2015 | 69.65 | 69.72 | 68.63 | 68.83 | 398,349 | -0.74(-1.06%) |
Apr 23, 2015 | 68.97 | 69.77 | 68.78 | 69.57 | 287,554 | +0.26(+0.38%) |
Apr 22, 2015 | 69.45 | 69.69 | 68.21 | 69.31 | 234,607 | -0.40(-0.57%) |
Apr 21, 2015 | 69.40 | 69.91 | 69.11 | 69.71 | 241,638 | +0.38(+0.55%) |
Apr 20, 2015 | 67.67 | 69.34 | 67.43 | 69.33 | 397,264 | +2.04(+3.03%) |
Apr 17, 2015 | 67.50 | 67.88 | 66.24 | 67.29 | 359,012 | -1.01(-1.48%) |
Apr 16, 2015 | 67.11 | 68.52 | 66.97 | 68.30 | 454,812 | +0.85(+1.26%) |
Apr 15, 2015 | 67.60 | 67.99 | 67.13 | 67.45 | 429,082 | -0.04(-0.06%) |
Apr 14, 2015 | 67.85 | 68.42 | 66.98 | 67.49 | 445,248 | -0.50(-0.74%) |
Apr 13, 2015 | 69.45 | 69.94 | 67.67 | 67.99 | 505,866 | -1.36(-1.96%) |
Apr 10, 2015 | 70.15 | 70.36 | 69.04 | 69.35 | 406,971 | -0.45(-0.64%) |
Apr 09, 2015 | 69.70 | 70.57 | 68.63 | 69.80 | 653,680 | +0.17(+0.24%) |
Apr 08, 2015 | 70.08 | 71.08 | 69.33 | 69.63 | 580,950 | -0.10(-0.14%) |
Apr 07, 2015 | 70.50 | 71.73 | 69.34 | 69.73 | 388,385 | -1.14(-1.61%) |
Apr 06, 2015 | 70.44 | 71.54 | 69.71 | 70.87 | 302,229 | +0.15(+0.21%) |
Apr 02, 2015 | 70.27 | 70.72 | 70.72 | 70.72 | 408,500 | +0.80(+1.14%) |