Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 100.17 | 100.92 | 99.88 | 100.17 | 235,455 | +0.16(+0.16%) |
May 27, 2016 | 99.28 | 100.01 | 100.01 | 100.01 | 282,900 | +1.02(+1.03%) |
May 26, 2016 | 98.56 | 99.12 | 97.21 | 98.99 | 144,250 | +0.97(+0.99%) |
May 25, 2016 | 97.24 | 98.16 | 96.76 | 98.02 | 182,011 | +0.64(+0.66%) |
May 24, 2016 | 95.00 | 97.51 | 94.99 | 97.38 | 252,212 | +3.20(+3.40%) |
May 23, 2016 | 94.08 | 95.99 | 93.69 | 94.18 | 150,676 | +0.37(+0.39%) |
May 20, 2016 | 93.40 | 94.23 | 92.60 | 93.81 | 150,511 | +1.08(+1.16%) |
May 19, 2016 | 92.98 | 93.85 | 91.81 | 92.73 | 83,281 | -0.78(-0.83%) |
May 18, 2016 | 93.28 | 94.44 | 92.30 | 93.51 | 102,608 | +0.14(+0.15%) |
May 17, 2016 | 94.66 | 95.25 | 92.73 | 93.37 | 232,638 | -1.80(-1.89%) |
May 16, 2016 | 93.87 | 95.61 | 92.80 | 95.17 | 150,604 | +1.08(+1.15%) |
May 13, 2016 | 94.27 | 94.96 | 93.59 | 94.09 | 115,815 | -0.26(-0.28%) |
May 12, 2016 | 94.79 | 95.39 | 93.50 | 94.35 | 153,008 | +0.15(+0.16%) |
May 11, 2016 | 94.68 | 94.68 | 93.32 | 94.20 | 184,008 | -0.26(-0.28%) |
May 10, 2016 | 94.33 | 95.60 | 92.98 | 94.46 | 212,182 | +0.71(+0.76%) |
May 09, 2016 | 90.66 | 94.43 | 90.32 | 93.75 | 434,969 | +2.79(+3.07%) |
May 06, 2016 | 89.31 | 91.03 | 88.65 | 90.96 | 213,061 | +1.64(+1.84%) |
May 05, 2016 | 89.90 | 90.55 | 88.72 | 89.32 | 211,966 | -0.33(-0.37%) |
May 04, 2016 | 87.85 | 91.66 | 87.85 | 89.65 | 229,889 | +1.64(+1.86%) |
May 03, 2016 | 88.82 | 88.83 | 87.16 | 88.01 | 152,878 | -1.41(-1.58%) |
May 02, 2016 | 88.47 | 89.97 | 88.08 | 89.42 | 376,439 | +1.55(+1.76%) |
Apr 29, 2016 | 89.20 | 90.43 | 86.95 | 87.87 | 297,815 | -1.34(-1.50%) |
Apr 28, 2016 | 99.95 | 99.95 | 87.50 | 89.21 | 708,617 | -7.13(-7.40%) |
Apr 27, 2016 | 95.75 | 96.69 | 94.36 | 96.34 | 298,232 | +0.53(+0.55%) |
Apr 26, 2016 | 94.27 | 95.88 | 92.38 | 95.81 | 282,964 | +0.16(+0.17%) |
Apr 25, 2016 | 94.44 | 96.05 | 93.57 | 95.65 | 175,229 | +1.27(+1.35%) |
Apr 22, 2016 | 93.79 | 95.15 | 93.44 | 94.38 | 238,648 | +0.43(+0.46%) |
Apr 21, 2016 | 94.20 | 94.47 | 93.63 | 93.95 | 202,469 | -0.17(-0.18%) |
Apr 20, 2016 | 93.97 | 95.49 | 93.50 | 94.12 | 293,104 | +0.03(+0.03%) |
Apr 19, 2016 | 94.27 | 94.46 | 93.15 | 94.09 | 113,696 | +0.10(+0.11%) |
Apr 18, 2016 | 91.95 | 94.81 | 91.65 | 93.99 | 132,572 | +1.65(+1.79%) |
Apr 15, 2016 | 92.10 | 93.27 | 91.52 | 92.34 | 177,336 | -0.11(-0.12%) |
Apr 14, 2016 | 92.69 | 93.05 | 91.26 | 92.45 | 149,277 | -0.18(-0.19%) |
Apr 13, 2016 | 91.42 | 93.38 | 90.76 | 92.63 | 153,748 | +1.77(+1.95%) |
Apr 12, 2016 | 89.76 | 91.52 | 88.24 | 90.86 | 195,366 | +1.23(+1.37%) |
Apr 11, 2016 | 89.44 | 91.45 | 88.75 | 89.63 | 174,097 | +0.54(+0.61%) |
Apr 08, 2016 | 89.70 | 89.70 | 86.93 | 89.09 | 143,038 | -0.01(-0.01%) |
Apr 07, 2016 | 90.28 | 90.39 | 88.55 | 89.10 | 327,253 | -1.79(-1.97%) |
Apr 06, 2016 | 89.69 | 92.47 | 88.35 | 90.89 | 227,524 | +1.20(+1.34%) |
Apr 05, 2016 | 89.78 | 90.47 | 88.78 | 89.69 | 155,604 | -0.88(-0.97%) |
Apr 04, 2016 | 92.50 | 92.69 | 89.73 | 90.57 | 124,873 | -2.11(-2.28%) |
Apr 01, 2016 | 90.01 | 92.85 | 88.97 | 92.68 | 220,923 | +1.99(+2.19%) |
Mar 31, 2016 | 90.66 | 91.84 | 90.29 | 90.69 | 509,384 | +0.03(+0.03%) |
Mar 30, 2016 | 89.50 | 91.06 | 88.39 | 90.66 | 207,873 | +1.45(+1.63%) |
Mar 29, 2016 | 86.41 | 89.47 | 84.95 | 89.21 | 174,971 | +2.54(+2.93%) |
Mar 28, 2016 | 87.15 | 87.76 | 86.29 | 86.67 | 50,709 | -0.14(-0.16%) |
Mar 24, 2016 | 85.34 | 86.81 | 86.81 | 86.81 | 93,900 | +0.78(+0.91%) |
Mar 23, 2016 | 87.09 | 87.20 | 85.96 | 86.03 | 174,404 | -1.22(-1.40%) |
Mar 22, 2016 | 88.43 | 88.70 | 86.93 | 87.25 | 180,879 | -1.87(-2.10%) |
Mar 21, 2016 | 89.28 | 89.93 | 89.02 | 89.12 | 170,337 | +0.10(+0.11%) |
Mar 18, 2016 | 87.56 | 89.60 | 87.56 | 89.02 | 209,607 | +1.94(+2.23%) |
Mar 17, 2016 | 85.68 | 87.71 | 81.74 | 87.08 | 166,778 | +1.36(+1.59%) |
Mar 16, 2016 | 85.54 | 87.11 | 82.49 | 85.72 | 233,093 | +0.05(+0.06%) |
Mar 15, 2016 | 88.26 | 88.81 | 85.50 | 85.67 | 186,434 | -2.94(-3.32%) |
Mar 14, 2016 | 88.63 | 89.16 | 87.72 | 88.61 | 137,952 | -0.28(-0.31%) |
Mar 11, 2016 | 88.44 | 89.10 | 87.84 | 88.89 | 131,319 | +1.27(+1.45%) |
Mar 10, 2016 | 88.30 | 89.34 | 86.18 | 87.62 | 185,363 | -0.42(-0.48%) |
Mar 09, 2016 | 87.42 | 89.17 | 86.78 | 88.04 | 211,370 | +0.93(+1.07%) |
Mar 08, 2016 | 89.58 | 89.78 | 86.69 | 87.11 | 232,878 | -2.91(-3.23%) |
Mar 07, 2016 | 87.37 | 90.39 | 87.37 | 90.02 | 238,525 | +1.81(+2.05%) |
Mar 04, 2016 | 88.45 | 89.77 | 87.74 | 88.21 | 189,244 | +0.26(+0.30%) |
Mar 03, 2016 | 86.21 | 88.28 | 85.85 | 87.95 | 187,872 | +1.64(+1.90%) |
Mar 02, 2016 | 85.28 | 86.72 | 83.96 | 86.31 | 168,706 | +0.67(+0.78%) |
Mar 01, 2016 | 88.91 | 89.60 | 84.08 | 85.64 | 355,002 | -2.54(-2.88%) |
Feb 29, 2016 | 87.90 | 89.84 | 86.09 | 88.18 | 294,205 | +0.07(+0.08%) |
Feb 26, 2016 | 88.50 | 88.55 | 86.33 | 88.11 | 135,639 | +0.08(+0.09%) |
Feb 25, 2016 | 86.77 | 88.37 | 85.62 | 88.03 | 122,393 | +1.28(+1.48%) |
Feb 24, 2016 | 84.52 | 88.64 | 84.21 | 86.75 | 315,000 | +1.61(+1.89%) |
Feb 23, 2016 | 86.44 | 87.31 | 84.84 | 85.14 | 646,199 | -1.39(-1.61%) |
Feb 22, 2016 | 88.82 | 89.93 | 86.20 | 86.53 | 287,922 | -1.76(-1.99%) |
Feb 19, 2016 | 85.51 | 88.63 | 85.51 | 88.29 | 289,382 | +2.61(+3.04%) |
Feb 18, 2016 | 86.62 | 88.99 | 85.50 | 85.69 | 194,663 | -0.75(-0.87%) |
Feb 17, 2016 | 85.13 | 87.84 | 84.71 | 86.44 | 368,137 | +1.38(+1.62%) |
Feb 16, 2016 | 79.54 | 85.44 | 79.51 | 85.06 | 386,128 | +6.30(+8.00%) |
Feb 12, 2016 | 78.53 | 78.76 | 78.76 | 78.76 | 177,400 | +0.95(+1.22%) |
Feb 11, 2016 | 77.51 | 79.45 | 76.26 | 77.81 | 365,054 | -0.99(-1.26%) |
Feb 10, 2016 | 78.73 | 80.80 | 78.50 | 78.80 | 483,022 | +0.46(+0.59%) |
Feb 09, 2016 | 77.86 | 80.54 | 76.06 | 78.34 | 532,747 | -0.58(-0.73%) |
Feb 08, 2016 | 77.83 | 79.34 | 75.48 | 78.92 | 490,047 | +0.15(+0.19%) |
Feb 05, 2016 | 79.34 | 79.51 | 77.75 | 78.77 | 389,414 | -1.16(-1.45%) |
Feb 04, 2016 | 77.87 | 81.04 | 76.07 | 79.93 | 270,156 | +1.61(+2.06%) |
Feb 03, 2016 | 78.12 | 79.93 | 76.16 | 78.32 | 293,021 | +0.76(+0.98%) |
Feb 02, 2016 | 77.93 | 79.63 | 76.77 | 77.56 | 337,430 | -0.85(-1.08%) |
Feb 01, 2016 | 78.13 | 82.95 | 77.77 | 78.41 | 353,967 | -0.11(-0.14%) |
Jan 29, 2016 | 78.38 | 79.72 | 77.20 | 78.52 | 443,110 | +0.74(+0.95%) |
Jan 28, 2016 | 81.51 | 84.32 | 71.90 | 77.78 | 1,457,545 | +7.26(+10.29%) |
Jan 27, 2016 | 74.12 | 75.67 | 70.15 | 70.52 | 769,198 | -4.09(-5.48%) |
Jan 26, 2016 | 72.12 | 75.58 | 71.97 | 74.61 | 370,263 | +2.78(+3.87%) |
Jan 25, 2016 | 72.45 | 73.60 | 71.21 | 71.83 | 305,955 | -0.76(-1.05%) |
Jan 22, 2016 | 71.37 | 73.17 | 70.90 | 72.59 | 316,959 | +2.19(+3.11%) |
Jan 21, 2016 | 73.52 | 74.92 | 70.34 | 70.40 | 411,404 | -3.01(-4.10%) |
Jan 20, 2016 | 68.34 | 73.85 | 67.89 | 73.41 | 628,892 | +4.24(+6.13%) |
Jan 19, 2016 | 71.50 | 71.81 | 68.46 | 69.17 | 297,176 | -1.89(-2.66%) |
Jan 15, 2016 | 70.77 | 71.06 | 71.06 | 71.06 | 395,900 | -1.06(-1.47%) |
Jan 14, 2016 | 72.14 | 73.09 | 69.92 | 72.12 | 339,825 | +0.17(+0.24%) |
Jan 13, 2016 | 76.00 | 77.25 | 69.53 | 71.95 | 848,452 | -6.24(-7.98%) |
Jan 12, 2016 | 80.31 | 81.50 | 76.83 | 78.19 | 310,713 | -1.62(-2.03%) |
Jan 11, 2016 | 79.92 | 81.48 | 78.86 | 79.81 | 388,532 | +0.20(+0.25%) |
Jan 08, 2016 | 78.28 | 79.84 | 77.30 | 79.61 | 371,682 | +1.54(+1.97%) |
Jan 07, 2016 | 75.43 | 78.44 | 75.10 | 78.07 | 454,052 | +1.45(+1.89%) |
Jan 06, 2016 | 76.70 | 77.69 | 76.08 | 76.62 | 453,931 | -1.04(-1.34%) |
Jan 05, 2016 | 78.12 | 78.87 | 77.11 | 77.66 | 490,074 | -0.36(-0.46%) |
Jan 04, 2016 | 80.09 | 80.72 | 76.84 | 78.02 | 713,832 | -3.12(-3.85%) |
Dec 31, 2015 | 81.87 | 81.14 | 81.14 | 81.14 | 258,400 | -1.29(-1.56%) |
Dec 30, 2015 | 82.49 | 83.87 | 81.87 | 82.43 | 150,183 | -0.04(-0.05%) |
Dec 29, 2015 | 82.47 | 83.39 | 82.13 | 82.47 | 149,276 | +0.32(+0.40%) |
Dec 28, 2015 | 81.60 | 82.21 | 81.01 | 82.15 | 115,946 | +0.15(+0.18%) |
Dec 24, 2015 | 83.12 | 82.00 | 82.00 | 82.00 | 54,500 | -0.99(-1.19%) |
Dec 23, 2015 | 82.45 | 83.41 | 82.16 | 82.99 | 98,279 | +0.87(+1.06%) |
Dec 22, 2015 | 81.80 | 82.15 | 80.42 | 82.12 | 128,161 | +0.46(+0.56%) |
Dec 21, 2015 | 82.73 | 83.20 | 80.04 | 81.66 | 142,640 | -0.24(-0.29%) |
Dec 18, 2015 | 82.62 | 83.61 | 81.67 | 81.90 | 277,059 | -1.21(-1.46%) |
Dec 17, 2015 | 85.41 | 85.46 | 83.04 | 83.11 | 109,046 | -2.10(-2.46%) |
Dec 16, 2015 | 85.26 | 85.79 | 84.24 | 85.21 | 269,438 | +0.27(+0.32%) |
Dec 15, 2015 | 83.17 | 85.04 | 83.12 | 84.94 | 204,396 | +2.45(+2.97%) |
Dec 14, 2015 | 83.10 | 83.36 | 81.60 | 82.49 | 251,563 | -0.45(-0.54%) |
Dec 11, 2015 | 85.41 | 85.41 | 82.27 | 82.94 | 297,051 | -3.99(-4.59%) |
Dec 10, 2015 | 87.82 | 88.40 | 83.32 | 86.93 | 246,954 | -0.84(-0.96%) |
Dec 09, 2015 | 88.73 | 89.67 | 87.04 | 87.78 | 193,838 | -1.21(-1.37%) |
Dec 08, 2015 | 89.06 | 90.70 | 87.69 | 88.99 | 263,969 | -0.79(-0.88%) |
Dec 07, 2015 | 90.55 | 90.78 | 88.27 | 89.78 | 224,778 | -1.15(-1.26%) |
Dec 04, 2015 | 89.40 | 91.82 | 89.29 | 90.93 | 206,413 | +1.80(+2.02%) |
Dec 03, 2015 | 91.45 | 91.45 | 87.74 | 89.13 | 244,176 | -1.95(-2.14%) |
Dec 02, 2015 | 92.61 | 92.83 | 90.84 | 91.08 | 389,765 | -1.75(-1.89%) |
Dec 01, 2015 | 92.62 | 94.57 | 91.70 | 92.83 | 345,554 | +0.59(+0.64%) |
Nov 30, 2015 | 90.99 | 93.76 | 90.75 | 92.24 | 212,660 | +1.32(+1.45%) |
Nov 27, 2015 | 91.97 | 91.97 | 90.19 | 90.92 | 76,958 | -0.27(-0.30%) |
Nov 25, 2015 | 88.99 | 91.19 | 91.19 | 91.19 | 179,600 | +2.14(+2.40%) |
Nov 24, 2015 | 86.10 | 92.77 | 81.69 | 89.05 | 345,210 | +2.75(+3.19%) |
Nov 23, 2015 | 85.50 | 86.90 | 84.91 | 86.30 | 134,026 | +0.39(+0.45%) |
Nov 20, 2015 | 85.64 | 87.48 | 85.23 | 85.91 | 135,545 | +0.92(+1.08%) |
Nov 19, 2015 | 83.37 | 85.97 | 83.07 | 84.99 | 122,691 | +1.17(+1.40%) |
Nov 18, 2015 | 81.70 | 84.46 | 81.43 | 83.82 | 188,485 | +2.30(+2.82%) |
Nov 17, 2015 | 81.00 | 82.41 | 80.20 | 81.52 | 138,031 | +0.29(+0.36%) |
Nov 16, 2015 | 79.26 | 81.30 | 79.26 | 81.23 | 152,707 | +1.73(+2.18%) |
Nov 13, 2015 | 79.16 | 80.44 | 78.45 | 79.50 | 117,258 | -0.27(-0.34%) |
Nov 12, 2015 | 79.38 | 81.07 | 78.97 | 79.77 | 124,274 | -0.27(-0.34%) |
Nov 11, 2015 | 80.78 | 81.58 | 79.98 | 80.04 | 77,464 | -0.71(-0.88%) |
Nov 10, 2015 | 80.14 | 81.58 | 80.07 | 80.75 | 148,590 | +0.27(+0.34%) |
Nov 09, 2015 | 80.36 | 80.74 | 75.00 | 80.48 | 170,293 | -0.28(-0.35%) |
Nov 06, 2015 | 78.34 | 80.90 | 77.43 | 80.76 | 178,723 | +2.05(+2.60%) |
Nov 05, 2015 | 79.80 | 79.80 | 76.81 | 78.71 | 256,281 | -1.28(-1.60%) |
Nov 04, 2015 | 81.06 | 81.26 | 79.17 | 79.99 | 321,414 | -1.19(-1.47%) |
Nov 03, 2015 | 81.17 | 82.75 | 80.60 | 81.18 | 295,723 | -0.68(-0.83%) |
Nov 02, 2015 | 78.87 | 83.45 | 77.78 | 81.86 | 501,972 | +2.96(+3.75%) |
Oct 30, 2015 | 77.75 | 79.35 | 77.14 | 78.90 | 338,723 | +1.32(+1.70%) |
Oct 29, 2015 | 78.44 | 78.44 | 75.03 | 77.58 | 400,135 | -0.17(-0.22%) |
Oct 28, 2015 | 75.50 | 77.83 | 74.57 | 77.75 | 816,058 | +2.36(+3.13%) |
Oct 27, 2015 | 75.80 | 76.83 | 75.17 | 75.39 | 313,643 | -0.59(-0.78%) |
Oct 26, 2015 | 76.50 | 77.34 | 75.02 | 75.98 | 394,083 | -0.42(-0.55%) |
Oct 23, 2015 | 77.55 | 78.57 | 76.13 | 76.40 | 429,159 | -0.37(-0.48%) |
Oct 22, 2015 | 75.64 | 77.98 | 74.99 | 76.77 | 367,845 | +1.44(+1.91%) |
Oct 21, 2015 | 80.05 | 80.05 | 75.14 | 75.33 | 484,161 | -4.47(-5.60%) |
Oct 20, 2015 | 79.78 | 80.93 | 78.81 | 79.80 | 234,586 | -0.20(-0.25%) |
Oct 19, 2015 | 79.48 | 80.66 | 79.48 | 80.00 | 376,253 | +0.27(+0.34%) |
Oct 16, 2015 | 80.30 | 81.00 | 78.94 | 79.73 | 182,954 | -0.53(-0.66%) |
Oct 15, 2015 | 80.40 | 81.25 | 78.99 | 80.26 | 317,118 | +0.12(+0.15%) |
Oct 14, 2015 | 81.45 | 82.76 | 79.92 | 80.14 | 126,538 | -1.30(-1.60%) |
Oct 13, 2015 | 81.87 | 83.46 | 81.40 | 81.44 | 124,579 | -0.53(-0.65%) |
Oct 12, 2015 | 82.07 | 83.06 | 80.98 | 81.97 | 147,505 | -0.02(-0.02%) |
Oct 09, 2015 | 85.23 | 85.26 | 80.38 | 81.99 | 234,532 | -3.74(-4.36%) |
Oct 08, 2015 | 84.48 | 85.98 | 83.28 | 85.73 | 261,747 | +0.81(+0.95%) |
Oct 07, 2015 | 81.03 | 84.97 | 81.01 | 84.92 | 341,770 | +4.04(+5.00%) |
Oct 06, 2015 | 80.00 | 81.12 | 78.80 | 80.88 | 190,795 | +0.49(+0.61%) |
Oct 05, 2015 | 78.72 | 80.67 | 78.17 | 80.39 | 174,106 | +2.24(+2.87%) |
Oct 02, 2015 | 76.22 | 78.38 | 75.27 | 78.15 | 236,738 | +1.39(+1.81%) |
Oct 01, 2015 | 76.17 | 78.48 | 76.00 | 76.76 | 499,853 | +0.65(+0.85%) |
Sep 30, 2015 | 75.96 | 77.52 | 75.67 | 76.11 | 475,096 | +0.95(+1.26%) |
Sep 29, 2015 | 73.95 | 75.50 | 73.02 | 75.16 | 487,160 | +1.04(+1.40%) |
Sep 28, 2015 | 74.00 | 74.88 | 72.18 | 74.12 | 470,368 | -0.13(-0.18%) |
Sep 25, 2015 | 75.91 | 76.76 | 74.25 | 74.25 | 367,884 | -0.84(-1.12%) |
Sep 24, 2015 | 74.11 | 75.37 | 73.12 | 75.09 | 386,756 | +0.34(+0.45%) |
Sep 23, 2015 | 74.15 | 75.84 | 73.07 | 74.75 | 340,252 | +0.91(+1.23%) |
Sep 22, 2015 | 73.80 | 75.81 | 73.05 | 73.84 | 331,293 | -0.84(-1.12%) |
Sep 21, 2015 | 73.74 | 75.48 | 73.19 | 74.68 | 286,772 | +1.65(+2.26%) |
Sep 18, 2015 | 73.17 | 76.18 | 72.37 | 73.03 | 247,286 | -1.39(-1.87%) |
Sep 17, 2015 | 75.45 | 77.32 | 73.69 | 74.42 | 285,363 | -1.18(-1.56%) |
Sep 16, 2015 | 75.10 | 76.14 | 74.65 | 75.60 | 204,331 | +0.51(+0.68%) |
Sep 15, 2015 | 74.55 | 75.39 | 74.29 | 75.09 | 243,833 | +0.58(+0.78%) |
Sep 14, 2015 | 74.43 | 75.22 | 73.57 | 74.51 | 467,473 | +0.17(+0.23%) |
Sep 11, 2015 | 71.24 | 74.56 | 70.80 | 74.34 | 365,125 | +2.62(+3.65%) |
Sep 10, 2015 | 72.08 | 75.99 | 71.43 | 71.72 | 158,877 | -0.39(-0.54%) |
Sep 09, 2015 | 74.46 | 75.59 | 71.73 | 72.11 | 575,717 | -1.61(-2.18%) |
Sep 08, 2015 | 72.12 | 73.89 | 71.54 | 73.72 | 315,789 | +2.19(+3.06%) |
Sep 04, 2015 | 70.47 | 71.53 | 71.53 | 71.53 | 207,400 | +0.07(+0.10%) |
Sep 03, 2015 | 69.73 | 71.80 | 69.73 | 71.46 | 400,400 | +1.97(+2.83%) |
Sep 02, 2015 | 68.54 | 69.53 | 67.25 | 69.49 | 245,576 | +1.69(+2.49%) |
Sep 01, 2015 | 68.86 | 71.51 | 67.29 | 67.80 | 588,192 | -2.18(-3.12%) |
Aug 31, 2015 | 72.95 | 73.29 | 69.78 | 69.98 | 558,054 | -3.48(-4.74%) |
Aug 28, 2015 | 69.67 | 73.52 | 69.67 | 73.46 | 431,874 | +3.34(+4.76%) |
Aug 27, 2015 | 68.26 | 70.50 | 68.08 | 70.12 | 440,986 | +1.91(+2.80%) |
Aug 26, 2015 | 67.89 | 68.57 | 65.53 | 68.21 | 342,023 | +1.61(+2.42%) |
Aug 25, 2015 | 69.39 | 69.99 | 66.50 | 66.60 | 597,800 | -0.19(-0.28%) |
Aug 24, 2015 | 66.35 | 69.33 | 65.04 | 66.79 | 840,863 | -0.96(-1.42%) |
Aug 21, 2015 | 67.37 | 69.08 | 67.25 | 67.75 | 943,813 | +0.10(+0.15%) |
Aug 20, 2015 | 69.86 | 70.70 | 67.30 | 67.65 | 522,401 | -3.04(-4.30%) |
Aug 19, 2015 | 70.57 | 70.90 | 69.68 | 70.69 | 363,777 | -0.18(-0.25%) |
Aug 18, 2015 | 70.08 | 71.16 | 69.16 | 70.87 | 304,849 | +0.42(+0.60%) |
Aug 17, 2015 | 70.59 | 70.93 | 69.55 | 70.45 | 364,345 | -0.03(-0.04%) |
Aug 14, 2015 | 69.97 | 70.96 | 69.00 | 70.48 | 342,674 | +0.24(+0.34%) |
Aug 13, 2015 | 68.01 | 71.16 | 67.69 | 70.24 | 536,768 | +2.47(+3.64%) |
Aug 12, 2015 | 68.90 | 68.90 | 66.26 | 67.77 | 433,746 | -0.73(-1.07%) |
Aug 11, 2015 | 70.00 | 70.93 | 68.41 | 68.50 | 614,088 | -1.56(-2.23%) |
Aug 10, 2015 | 69.93 | 70.34 | 69.40 | 70.06 | 637,812 | +0.66(+0.95%) |
Aug 07, 2015 | 67.58 | 70.03 | 67.49 | 69.40 | 757,480 | +1.33(+1.95%) |
Aug 06, 2015 | 69.69 | 69.75 | 66.49 | 68.07 | 1,206,597 | -0.91(-1.32%) |
Aug 05, 2015 | 67.03 | 70.26 | 66.74 | 68.98 | 1,041,688 | +2.00(+2.99%) |
Aug 04, 2015 | 66.74 | 67.74 | 65.03 | 66.98 | 914,574 | +1.20(+1.82%) |
Aug 03, 2015 | 64.52 | 66.46 | 63.15 | 65.78 | 1,319,733 | +1.25(+1.94%) |
Jul 31, 2015 | 65.35 | 67.14 | 63.76 | 64.53 | 2,161,836 | -1.56(-2.36%) |
Jul 30, 2015 | 78.50 | 80.33 | 64.41 | 66.09 | 4,744,752 | -15.23(-18.73%) |
Jul 29, 2015 | 78.76 | 81.36 | 78.26 | 81.32 | 689,872 | +2.32(+2.94%) |
Jul 28, 2015 | 79.76 | 79.76 | 78.42 | 79.00 | 535,260 | -0.17(-0.21%) |
Jul 27, 2015 | 79.56 | 79.91 | 78.72 | 79.17 | 459,785 | -0.67(-0.84%) |
Jul 24, 2015 | 80.83 | 81.45 | 79.73 | 79.84 | 268,188 | -1.13(-1.40%) |
Jul 23, 2015 | 80.51 | 82.06 | 80.17 | 80.97 | 387,051 | +0.76(+0.95%) |
Jul 22, 2015 | 78.42 | 80.65 | 78.31 | 80.21 | 525,146 | +1.24(+1.57%) |
Jul 21, 2015 | 82.18 | 83.15 | 78.66 | 78.97 | 316,951 | -3.53(-4.28%) |
Jul 20, 2015 | 82.65 | 83.10 | 81.26 | 82.50 | 363,993 | -0.25(-0.30%) |
Jul 17, 2015 | 83.05 | 84.64 | 82.14 | 82.75 | 700,934 | -0.30(-0.36%) |
Jul 16, 2015 | 84.19 | 84.70 | 82.87 | 83.05 | 287,626 | -0.40(-0.48%) |
Jul 15, 2015 | 84.29 | 84.89 | 83.24 | 83.45 | 156,833 | -0.92(-1.09%) |
Jul 14, 2015 | 83.10 | 84.40 | 82.45 | 84.37 | 216,403 | +1.24(+1.49%) |
Jul 13, 2015 | 84.19 | 85.45 | 83.05 | 83.13 | 195,423 | -0.56(-0.67%) |
Jul 10, 2015 | 83.68 | 84.30 | 82.88 | 83.69 | 225,778 | +1.01(+1.22%) |
Jul 09, 2015 | 83.31 | 84.06 | 82.43 | 82.68 | 254,729 | +0.42(+0.51%) |
Jul 08, 2015 | 82.66 | 83.10 | 81.62 | 82.26 | 378,074 | -0.86(-1.03%) |
Jul 07, 2015 | 82.20 | 83.39 | 81.33 | 83.12 | 435,553 | +1.11(+1.35%) |
Jul 06, 2015 | 80.90 | 83.50 | 80.41 | 82.01 | 323,186 | +0.66(+0.81%) |
Jul 02, 2015 | 84.61 | 81.35 | 81.35 | 81.35 | 235,500 | -3.16(-3.74%) |
Jul 01, 2015 | 84.75 | 86.95 | 84.17 | 84.51 | 215,241 | +0.35(+0.42%) |
Jun 30, 2015 | 84.81 | 84.81 | 82.86 | 84.16 | 386,063 | -0.43(-0.51%) |
Jun 29, 2015 | 87.76 | 88.27 | 84.41 | 84.59 | 380,310 | -3.68(-4.17%) |
Jun 26, 2015 | 86.41 | 88.52 | 85.87 | 88.27 | 492,783 | +1.51(+1.74%) |
Jun 25, 2015 | 85.52 | 87.19 | 85.20 | 86.76 | 225,740 | +1.54(+1.81%) |
Jun 24, 2015 | 87.47 | 87.82 | 85.11 | 85.22 | 227,116 | -2.29(-2.62%) |
Jun 23, 2015 | 85.94 | 87.73 | 85.84 | 87.51 | 139,593 | +1.45(+1.68%) |
Jun 22, 2015 | 85.70 | 86.29 | 85.22 | 86.06 | 133,394 | +0.74(+0.87%) |
Jun 19, 2015 | 87.18 | 87.31 | 84.22 | 85.32 | 384,413 | -1.65(-1.90%) |
Jun 18, 2015 | 85.23 | 87.48 | 84.89 | 86.97 | 209,376 | +2.35(+2.78%) |
Jun 17, 2015 | 85.85 | 86.30 | 84.52 | 84.62 | 174,653 | -0.74(-0.87%) |
Jun 16, 2015 | 85.30 | 86.78 | 84.57 | 85.36 | 193,534 | -0.97(-1.12%) |
Jun 15, 2015 | 83.71 | 86.96 | 82.89 | 86.33 | 371,921 | +1.73(+2.04%) |
Jun 12, 2015 | 84.67 | 85.06 | 84.26 | 84.60 | 144,586 | +0.92(+1.10%) |
Jun 11, 2015 | 83.04 | 84.33 | 82.44 | 83.68 | 123,242 | +0.55(+0.66%) |
Jun 10, 2015 | 83.52 | 84.66 | 83.05 | 83.13 | 150,497 | -0.05(-0.06%) |
Jun 09, 2015 | 84.13 | 84.13 | 82.73 | 83.18 | 206,595 | -0.82(-0.98%) |
Jun 08, 2015 | 85.15 | 85.65 | 83.97 | 84.00 | 130,540 | -1.60(-1.87%) |
Jun 05, 2015 | 84.30 | 85.87 | 83.11 | 85.60 | 165,533 | +1.04(+1.23%) |
Jun 04, 2015 | 83.39 | 84.67 | 83.39 | 84.56 | 177,715 | +0.40(+0.48%) |
Jun 03, 2015 | 82.08 | 84.27 | 81.84 | 84.16 | 225,676 | +2.34(+2.86%) |
Jun 02, 2015 | 82.62 | 83.05 | 81.45 | 81.82 | 175,949 | -1.27(-1.53%) |