Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 103.19 | 103.19 | 97.68 | 100.05 | 20,023 | -2.35(-2.29%) |
Oct 29, 2015 | 101.57 | 103.67 | 99.00 | 102.40 | 26,434 | +0.40(+0.39%) |
Oct 28, 2015 | 112.34 | 112.90 | 101.78 | 102.00 | 51,109 | -12.30(-10.76%) |
Oct 27, 2015 | 115.88 | 117.24 | 114.22 | 114.30 | 20,615 | +2.55(+2.28%) |
Oct 26, 2015 | 109.81 | 111.75 | 109.42 | 111.75 | 21,025 | +3.55(+3.28%) |
Oct 23, 2015 | 108.50 | 109.70 | 106.30 | 108.20 | 26,346 | +4.32(+4.16%) |
Oct 22, 2015 | 102.31 | 106.50 | 101.55 | 103.88 | 14,919 | -1.22(-1.16%) |
Oct 21, 2015 | 104.67 | 106.73 | 102.55 | 105.10 | 28,397 | +3.63(+3.58%) |
Oct 20, 2015 | 100.25 | 102.70 | 97.90 | 101.47 | 13,009 | +1.55(+1.55%) |
Oct 19, 2015 | 98.98 | 100.70 | 97.33 | 99.92 | 16,809 | +5.70(+6.05%) |
Oct 16, 2015 | 93.66 | 98.82 | 93.16 | 94.22 | 35,603 | -1.57(-1.64%) |
Oct 15, 2015 | 100.02 | 102.68 | 95.70 | 95.79 | 41,771 | -1.19(-1.23%) |
Oct 14, 2015 | 97.89 | 99.68 | 95.44 | 96.98 | 26,659 | -0.24(-0.25%) |
Oct 13, 2015 | 94.76 | 97.52 | 88.78 | 97.22 | 46,531 | +4.30(+4.63%) |
Oct 12, 2015 | 83.81 | 94.47 | 83.81 | 92.92 | 57,428 | +9.42(+11.28%) |
Oct 09, 2015 | 82.71 | 84.80 | 80.88 | 83.50 | 101,033 | +0.89(+1.08%) |
Oct 08, 2015 | 88.10 | 88.90 | 81.09 | 82.61 | 86,816 | -6.62(-7.42%) |
Oct 07, 2015 | 84.80 | 91.25 | 82.80 | 89.23 | 151,039 | +1.98(+2.27%) |
Oct 06, 2015 | 96.14 | 96.14 | 87.10 | 87.25 | 153,792 | -10.49(-10.73%) |
Oct 05, 2015 | 96.91 | 99.22 | 95.47 | 97.74 | 54,660 | -3.24(-3.21%) |
Oct 02, 2015 | 106.81 | 108.45 | 100.60 | 100.98 | 28,998 | -2.72(-2.62%) |
Oct 01, 2015 | 95.84 | 105.00 | 94.90 | 103.70 | 40,470 | +1.67(+1.64%) |
Sep 30, 2015 | 103.68 | 104.50 | 101.21 | 102.03 | 21,681 | -1.31(-1.27%) |
Sep 29, 2015 | 105.00 | 105.00 | 101.68 | 103.34 | 13,360 | -2.66(-2.51%) |
Sep 28, 2015 | 104.91 | 106.50 | 103.10 | 106.00 | 19,004 | +3.76(+3.68%) |
Sep 25, 2015 | 101.05 | 103.00 | 99.46 | 102.24 | 10,528 | -1.46(-1.41%) |
Sep 24, 2015 | 106.60 | 107.00 | 103.50 | 103.70 | 18,198 | -1.38(-1.31%) |
Sep 23, 2015 | 98.23 | 106.00 | 96.79 | 105.08 | 38,629 | +5.08(+5.08%) |
Sep 22, 2015 | 101.41 | 102.69 | 98.82 | 100.00 | 48,947 | +1.01(+1.02%) |
Sep 21, 2015 | 99.95 | 101.04 | 97.20 | 98.99 | 42,022 | -4.32(-4.18%) |
Sep 18, 2015 | 100.22 | 105.40 | 99.43 | 103.31 | 44,163 | +6.82(+7.07%) |
Sep 17, 2015 | 95.01 | 97.63 | 93.66 | 96.49 | 61,613 | +1.22(+1.28%) |
Sep 16, 2015 | 100.04 | 101.54 | 94.56 | 95.27 | 148,166 | -8.53(-8.22%) |
Sep 15, 2015 | 104.90 | 106.00 | 102.75 | 103.80 | 24,556 | -2.19(-2.07%) |
Sep 14, 2015 | 105.17 | 107.23 | 104.46 | 105.99 | 31,494 | +2.83(+2.74%) |
Sep 11, 2015 | 103.68 | 105.29 | 100.85 | 103.16 | 77,979 | +3.30(+3.30%) |
Sep 10, 2015 | 103.28 | 104.56 | 99.10 | 99.86 | 71,898 | -4.34(-4.17%) |
Sep 09, 2015 | 99.12 | 104.90 | 98.56 | 104.20 | 35,666 | +5.53(+5.60%) |
Sep 08, 2015 | 100.34 | 103.00 | 97.30 | 98.67 | 57,094 | +0.24(+0.24%) |
Sep 04, 2015 | 96.90 | 98.43 | 98.43 | 98.43 | 76,600 | +2.97(+3.11%) |
Sep 03, 2015 | 96.79 | 98.55 | 90.04 | 95.46 | 126,101 | -2.79(-2.84%) |
Sep 02, 2015 | 97.86 | 108.00 | 96.00 | 98.25 | 127,937 | -3.09(-3.05%) |
Sep 01, 2015 | 94.26 | 102.46 | 92.88 | 101.34 | 173,469 | +11.82(+13.20%) |
Aug 31, 2015 | 104.26 | 108.85 | 87.00 | 89.52 | 282,538 | -12.44(-12.20%) |
Aug 28, 2015 | 114.48 | 114.48 | 100.50 | 101.96 | 129,052 | -10.98(-9.72%) |
Aug 27, 2015 | 123.86 | 123.86 | 112.55 | 112.94 | 128,217 | -14.33(-11.26%) |
Aug 26, 2015 | 126.13 | 128.84 | 124.74 | 127.27 | 64,429 | -0.45(-0.35%) |
Aug 25, 2015 | 124.08 | 127.83 | 123.94 | 127.72 | 37,575 | -2.87(-2.20%) |
Aug 24, 2015 | 129.22 | 131.87 | 125.45 | 130.59 | 131,512 | +8.81(+7.23%) |
Aug 21, 2015 | 119.04 | 123.62 | 118.20 | 121.78 | 78,172 | +1.70(+1.42%) |
Aug 20, 2015 | 118.00 | 120.24 | 116.35 | 120.08 | 71,159 | +0.59(+0.49%) |
Aug 19, 2015 | 112.82 | 119.49 | 112.42 | 119.49 | 86,190 | +7.36(+6.56%) |
Aug 18, 2015 | 113.48 | 114.15 | 110.15 | 112.13 | 24,642 | -1.76(-1.55%) |
Aug 17, 2015 | 112.01 | 114.34 | 110.82 | 113.89 | 54,907 | +1.24(+1.10%) |
Aug 14, 2015 | 110.60 | 112.65 | 109.49 | 112.65 | 42,300 | +0.94(+0.84%) |
Aug 13, 2015 | 109.34 | 112.74 | 109.34 | 111.71 | 100,488 | +4.49(+4.19%) |
Aug 12, 2015 | 106.27 | 109.15 | 105.90 | 107.22 | 67,097 | +0.48(+0.45%) |
Aug 11, 2015 | 106.86 | 109.14 | 106.30 | 106.74 | 95,545 | +4.68(+4.59%) |
Aug 10, 2015 | 106.74 | 107.00 | 101.04 | 102.06 | 56,650 | -4.15(-3.91%) |
Aug 07, 2015 | 104.57 | 106.55 | 103.88 | 106.21 | 56,573 | +3.44(+3.35%) |
Aug 06, 2015 | 103.12 | 104.82 | 102.50 | 102.77 | 65,993 | +1.94(+1.92%) |
Aug 05, 2015 | 97.36 | 102.38 | 95.40 | 100.83 | 76,054 | +2.23(+2.26%) |
Aug 04, 2015 | 98.67 | 99.91 | 96.98 | 98.60 | 38,042 | -1.50(-1.50%) |
Aug 03, 2015 | 97.76 | 101.06 | 95.65 | 100.10 | 75,980 | +5.85(+6.21%) |
Jul 31, 2015 | 90.24 | 94.79 | 90.18 | 94.25 | 55,787 | +3.89(+4.31%) |
Jul 30, 2015 | 89.66 | 90.74 | 88.78 | 90.36 | 53,274 | +0.90(+1.01%) |
Jul 29, 2015 | 92.28 | 92.46 | 88.32 | 89.46 | 76,312 | -2.59(-2.81%) |
Jul 28, 2015 | 92.63 | 93.44 | 90.51 | 92.05 | 89,722 | -1.52(-1.62%) |
Jul 27, 2015 | 92.54 | 93.57 | 91.86 | 93.57 | 68,496 | +2.49(+2.73%) |
Jul 24, 2015 | 90.12 | 92.05 | 90.03 | 91.08 | 82,711 | +0.87(+0.96%) |
Jul 23, 2015 | 88.33 | 91.00 | 88.16 | 90.21 | 68,972 | +1.22(+1.37%) |
Jul 22, 2015 | 86.94 | 89.22 | 85.72 | 88.99 | 99,096 | +3.84(+4.51%) |
Jul 21, 2015 | 85.74 | 86.00 | 84.06 | 85.15 | 42,306 | -1.44(-1.66%) |
Jul 20, 2015 | 85.13 | 86.61 | 84.76 | 86.59 | 34,543 | +1.92(+2.27%) |
Jul 17, 2015 | 84.44 | 85.88 | 84.30 | 84.67 | 39,267 | +0.45(+0.53%) |
Jul 16, 2015 | 82.14 | 84.49 | 82.00 | 84.22 | 57,672 | +1.16(+1.40%) |
Jul 15, 2015 | 81.50 | 83.59 | 80.10 | 83.06 | 72,298 | +3.17(+3.97%) |
Jul 14, 2015 | 82.16 | 82.56 | 78.92 | 79.89 | 82,971 | -1.44(-1.77%) |
Jul 13, 2015 | 82.08 | 82.09 | 79.34 | 81.33 | 39,540 | +1.22(+1.52%) |
Jul 10, 2015 | 80.43 | 81.61 | 79.40 | 80.11 | 25,978 | +0.08(+0.10%) |
Jul 09, 2015 | 79.48 | 80.88 | 78.81 | 80.03 | 69,389 | -2.19(-2.66%) |
Jul 08, 2015 | 80.73 | 84.00 | 80.20 | 82.22 | 68,739 | +2.54(+3.19%) |
Jul 07, 2015 | 80.89 | 84.99 | 78.82 | 79.68 | 178,078 | -0.31(-0.39%) |
Jul 06, 2015 | 76.07 | 80.90 | 76.07 | 79.99 | 149,942 | +7.99(+11.10%) |
Jul 02, 2015 | 70.52 | 72.00 | 72.00 | 72.00 | 73,600 | +1.01(+1.42%) |
Jul 01, 2015 | 67.98 | 71.58 | 67.88 | 70.99 | 122,407 | +5.11(+7.76%) |
Jun 30, 2015 | 66.67 | 67.21 | 65.14 | 65.88 | 42,626 | -2.26(-3.32%) |
Jun 29, 2015 | 67.60 | 68.20 | 66.70 | 68.14 | 64,473 | +2.83(+4.33%) |
Jun 26, 2015 | 66.44 | 66.72 | 64.60 | 65.31 | 45,012 | +0.09(+0.14%) |
Jun 25, 2015 | 64.70 | 65.50 | 64.50 | 65.22 | 63,381 | +1.35(+2.11%) |
Jun 24, 2015 | 62.83 | 64.70 | 61.36 | 63.87 | 102,278 | +1.72(+2.77%) |
Jun 23, 2015 | 65.08 | 65.08 | 61.56 | 62.15 | 69,093 | -1.86(-2.91%) |
Jun 22, 2015 | 65.52 | 65.76 | 63.55 | 64.01 | 31,665 | -0.82(-1.26%) |
Jun 19, 2015 | 64.78 | 65.88 | 64.20 | 64.83 | 58,970 | +1.94(+3.08%) |
Jun 18, 2015 | 63.05 | 64.06 | 62.36 | 62.89 | 47,844 | -1.02(-1.60%) |
Jun 17, 2015 | 61.31 | 65.52 | 61.12 | 63.91 | 96,386 | +0.42(+0.66%) |
Jun 16, 2015 | 64.00 | 64.22 | 63.02 | 63.49 | 29,949 | -0.74(-1.15%) |
Jun 15, 2015 | 65.55 | 65.55 | 63.92 | 64.23 | 41,256 | +0.70(+1.10%) |
Jun 12, 2015 | 63.50 | 63.88 | 62.72 | 63.53 | 86,653 | +1.42(+2.29%) |
Jun 11, 2015 | 61.32 | 63.01 | 61.32 | 62.11 | 61,251 | +1.01(+1.65%) |
Jun 10, 2015 | 60.25 | 62.54 | 60.21 | 61.10 | 165,556 | -2.62(-4.11%) |
Jun 09, 2015 | 63.98 | 64.17 | 62.74 | 63.72 | 80,279 | -3.23(-4.82%) |
Jun 08, 2015 | 66.80 | 67.81 | 66.00 | 66.95 | 33,753 | +1.23(+1.87%) |
Jun 05, 2015 | 69.98 | 69.99 | 65.32 | 65.72 | 119,786 | -1.60(-2.38%) |
Jun 04, 2015 | 65.80 | 68.03 | 65.46 | 67.32 | 109,256 | +3.16(+4.93%) |
Jun 03, 2015 | 62.34 | 65.00 | 60.95 | 64.16 | 126,149 | +3.26(+5.35%) |
Jun 02, 2015 | 62.12 | 62.74 | 60.40 | 60.90 | 88,919 | -2.10(-3.33%) |
Jun 01, 2015 | 63.16 | 65.00 | 62.50 | 63.00 | 101,085 | -0.33(-0.52%) |
May 29, 2015 | 67.70 | 67.70 | 62.26 | 63.33 | 143,978 | -4.59(-6.76%) |
May 28, 2015 | 70.00 | 70.75 | 67.92 | 67.92 | 119,732 | -0.57(-0.84%) |
May 27, 2015 | 68.74 | 68.87 | 67.00 | 68.49 | 47,079 | +1.26(+1.88%) |
May 26, 2015 | 66.50 | 68.25 | 65.97 | 67.23 | 56,885 | +3.40(+5.33%) |
May 22, 2015 | 64.73 | 63.83 | 63.83 | 63.83 | 44,500 | +1.44(+2.31%) |
May 21, 2015 | 63.67 | 64.10 | 61.84 | 62.39 | 91,177 | -3.82(-5.77%) |
May 20, 2015 | 66.35 | 67.38 | 65.66 | 66.21 | 69,288 | -1.29(-1.91%) |
May 19, 2015 | 65.50 | 67.92 | 65.24 | 67.50 | 115,114 | +4.87(+7.78%) |
May 18, 2015 | 62.80 | 63.86 | 62.25 | 62.63 | 30,299 | +0.34(+0.55%) |
May 15, 2015 | 64.42 | 65.15 | 62.02 | 62.29 | 67,421 | +0.12(+0.19%) |
May 14, 2015 | 60.62 | 62.95 | 59.96 | 62.17 | 76,053 | +0.56(+0.91%) |
May 13, 2015 | 58.78 | 61.65 | 58.13 | 61.61 | 113,671 | +0.75(+1.23%) |
May 12, 2015 | 62.37 | 62.37 | 59.31 | 60.86 | 81,509 | -2.19(-3.48%) |
May 11, 2015 | 62.38 | 64.32 | 62.15 | 63.05 | 39,752 | +0.19(+0.30%) |
May 08, 2015 | 62.82 | 65.40 | 62.50 | 62.86 | 75,982 | -1.33(-2.07%) |
May 07, 2015 | 60.65 | 64.62 | 60.65 | 64.19 | 127,985 | +3.88(+6.43%) |
May 06, 2015 | 57.98 | 60.36 | 56.36 | 60.31 | 192,073 | -0.44(-0.72%) |
May 05, 2015 | 60.42 | 60.88 | 59.39 | 60.75 | 122,634 | -2.85(-4.48%) |
May 04, 2015 | 63.86 | 64.74 | 63.52 | 63.60 | 63,388 | +0.70(+1.11%) |
May 01, 2015 | 63.40 | 65.01 | 62.89 | 62.90 | 80,663 | +0.47(+0.75%) |
Apr 30, 2015 | 66.92 | 67.80 | 61.76 | 62.43 | 246,506 | -5.11(-7.57%) |
Apr 29, 2015 | 73.62 | 73.62 | 63.97 | 67.54 | 303,673 | -6.49(-8.77%) |
Apr 28, 2015 | 73.79 | 74.91 | 70.48 | 74.03 | 108,553 | -0.98(-1.31%) |
Apr 27, 2015 | 71.88 | 76.25 | 70.26 | 75.01 | 151,256 | +1.80(+2.46%) |
Apr 24, 2015 | 74.24 | 76.31 | 72.52 | 73.21 | 114,919 | +1.21(+1.68%) |
Apr 23, 2015 | 75.66 | 75.75 | 68.17 | 72.00 | 262,252 | -5.26(-6.81%) |
Apr 22, 2015 | 76.02 | 78.50 | 73.70 | 77.26 | 162,698 | +1.46(+1.93%) |
Apr 21, 2015 | 71.29 | 78.00 | 69.61 | 75.80 | 186,767 | +5.19(+7.35%) |
Apr 20, 2015 | 74.00 | 74.00 | 67.00 | 70.61 | 183,364 | -0.37(-0.52%) |
Apr 17, 2015 | 71.68 | 74.74 | 68.32 | 70.98 | 181,751 | +1.06(+1.52%) |
Apr 16, 2015 | 73.24 | 75.90 | 66.46 | 69.92 | 246,749 | -3.11(-4.26%) |
Apr 15, 2015 | 81.56 | 82.56 | 70.29 | 73.03 | 502,749 | -11.51(-13.61%) |
Apr 14, 2015 | 85.78 | 86.80 | 81.69 | 84.54 | 193,318 | -3.96(-4.47%) |
Apr 13, 2015 | 85.60 | 90.75 | 84.76 | 88.50 | 93,058 | -1.10(-1.23%) |
Apr 10, 2015 | 93.18 | 93.36 | 89.25 | 89.60 | 87,130 | -5.35(-5.63%) |
Apr 09, 2015 | 93.73 | 95.46 | 88.90 | 94.95 | 118,692 | +0.27(+0.29%) |
Apr 08, 2015 | 86.78 | 97.11 | 86.35 | 94.68 | 310,995 | +12.36(+15.01%) |
Apr 07, 2015 | 92.89 | 93.23 | 81.00 | 82.32 | 193,553 | -8.17(-9.03%) |
Apr 06, 2015 | 97.58 | 99.76 | 89.25 | 90.49 | 221,341 | -11.11(-10.94%) |
Apr 02, 2015 | 104.12 | 101.60 | 101.60 | 101.60 | 231,500 | +0.31(+0.31%) |
Apr 01, 2015 | 109.02 | 109.50 | 97.42 | 101.29 | 208,572 | -9.71(-8.75%) |
Mar 31, 2015 | 109.44 | 111.38 | 106.65 | 111.00 | 84,986 | +3.98(+3.72%) |
Mar 30, 2015 | 106.06 | 110.45 | 105.00 | 107.02 | 111,312 | -0.55(-0.51%) |
Mar 27, 2015 | 99.62 | 107.89 | 99.62 | 107.57 | 96,894 | +11.10(+11.51%) |
Mar 26, 2015 | 99.43 | 102.26 | 95.55 | 96.47 | 173,845 | -8.96(-8.50%) |
Mar 25, 2015 | 108.88 | 111.18 | 103.73 | 105.43 | 148,031 | -5.87(-5.27%) |
Mar 24, 2015 | 109.63 | 112.08 | 109.32 | 111.30 | 43,313 | -0.35(-0.31%) |
Mar 23, 2015 | 114.98 | 114.98 | 110.51 | 111.65 | 60,695 | -3.56(-3.09%) |
Mar 20, 2015 | 114.00 | 115.62 | 111.44 | 115.21 | 161,957 | -3.60(-3.03%) |
Mar 19, 2015 | 120.46 | 120.62 | 116.35 | 118.81 | 106,774 | +6.97(+6.23%) |
Mar 18, 2015 | 123.14 | 123.81 | 111.58 | 111.84 | 215,329 | -8.48(-7.05%) |
Mar 17, 2015 | 119.20 | 120.61 | 117.26 | 120.32 | 85,104 | +4.18(+3.60%) |
Mar 16, 2015 | 115.00 | 119.80 | 114.79 | 116.14 | 117,690 | +4.95(+4.45%) |
Mar 13, 2015 | 107.82 | 112.50 | 107.72 | 111.19 | 162,846 | +6.48(+6.19%) |
Mar 12, 2015 | 101.00 | 105.62 | 100.69 | 104.71 | 63,564 | +3.79(+3.76%) |
Mar 11, 2015 | 100.64 | 104.66 | 100.46 | 100.92 | 109,071 | +1.09(+1.09%) |
Mar 10, 2015 | 98.40 | 101.64 | 96.82 | 99.83 | 125,500 | +4.37(+4.58%) |
Mar 09, 2015 | 97.15 | 97.24 | 92.60 | 95.46 | 91,902 | -0.81(-0.84%) |
Mar 06, 2015 | 94.50 | 98.76 | 93.25 | 96.27 | 157,074 | +4.72(+5.16%) |
Mar 05, 2015 | 90.36 | 92.65 | 87.89 | 91.55 | 185,392 | +2.85(+3.21%) |
Mar 04, 2015 | 91.82 | 96.32 | 87.96 | 88.70 | 210,731 | -5.15(-5.49%) |
Mar 03, 2015 | 95.63 | 97.04 | 92.10 | 93.85 | 80,762 | -1.87(-1.95%) |
Mar 02, 2015 | 97.66 | 98.57 | 91.36 | 95.72 | 167,892 | -1.98(-2.03%) |
Feb 27, 2015 | 97.95 | 101.00 | 95.24 | 97.70 | 137,776 | -1.17(-1.18%) |
Feb 26, 2015 | 96.05 | 103.70 | 94.61 | 98.87 | 186,683 | +6.95(+7.56%) |
Feb 25, 2015 | 97.62 | 100.85 | 90.50 | 91.92 | 222,333 | -7.06(-7.13%) |
Feb 24, 2015 | 94.86 | 98.98 | 93.87 | 98.98 | 148,292 | +0.84(+0.86%) |
Feb 23, 2015 | 97.43 | 98.89 | 92.82 | 98.14 | 253,474 | +6.37(+6.94%) |
Feb 20, 2015 | 87.44 | 92.10 | 86.32 | 91.77 | 204,186 | +4.57(+5.24%) |
Feb 19, 2015 | 94.18 | 94.88 | 84.45 | 87.20 | 348,933 | +1.89(+2.22%) |
Feb 18, 2015 | 82.24 | 86.19 | 79.14 | 85.31 | 272,574 | +5.91(+7.44%) |
Feb 17, 2015 | 84.24 | 88.34 | 75.36 | 79.40 | 284,102 | -1.91(-2.35%) |
Feb 13, 2015 | 80.35 | 81.31 | 81.31 | 81.31 | 202,400 | -5.12(-5.92%) |
Feb 12, 2015 | 87.63 | 92.00 | 85.00 | 86.43 | 169,197 | -7.12(-7.61%) |
Feb 11, 2015 | 94.36 | 99.09 | 91.35 | 93.55 | 247,685 | +4.33(+4.85%) |
Feb 10, 2015 | 82.14 | 91.90 | 82.00 | 89.22 | 253,670 | +8.98(+11.19%) |
Feb 09, 2015 | 80.40 | 81.25 | 76.00 | 80.24 | 179,404 | -3.14(-3.77%) |
Feb 06, 2015 | 86.50 | 87.17 | 79.80 | 83.38 | 178,833 | -5.01(-5.67%) |
Feb 05, 2015 | 94.26 | 94.26 | 83.71 | 88.39 | 239,423 | -7.71(-8.02%) |
Feb 04, 2015 | 87.60 | 100.00 | 87.32 | 96.10 | 235,428 | +14.40(+17.63%) |
Feb 03, 2015 | 89.10 | 89.93 | 74.50 | 81.70 | 385,818 | -10.93(-11.80%) |
Feb 02, 2015 | 95.30 | 100.00 | 92.00 | 92.63 | 174,107 | -8.72(-8.60%) |
Jan 30, 2015 | 109.89 | 109.89 | 98.22 | 101.35 | 126,157 | -8.66(-7.87%) |
Jan 29, 2015 | 109.35 | 112.90 | 108.85 | 110.01 | 31,842 | -1.23(-1.11%) |
Jan 28, 2015 | 107.86 | 111.35 | 106.80 | 111.24 | 65,038 | +5.54(+5.24%) |
Jan 27, 2015 | 108.22 | 108.40 | 104.01 | 105.70 | 50,707 | -2.71(-2.50%) |
Jan 26, 2015 | 107.43 | 108.77 | 104.60 | 108.41 | 77,448 | +1.04(+0.97%) |
Jan 23, 2015 | 106.05 | 107.75 | 103.99 | 107.37 | 116,066 | +3.26(+3.13%) |
Jan 22, 2015 | 100.77 | 106.16 | 100.00 | 104.11 | 86,115 | +2.86(+2.82%) |
Jan 21, 2015 | 101.52 | 102.51 | 99.39 | 101.25 | 65,065 | -2.38(-2.30%) |
Jan 20, 2015 | 102.16 | 104.56 | 100.75 | 103.63 | 117,738 | +6.71(+6.92%) |
Jan 16, 2015 | 101.73 | 101.73 | 96.11 | 96.92 | 58,096 | -6.83(-6.58%) |
Jan 15, 2015 | 95.24 | 104.10 | 94.40 | 103.75 | 147,970 | +6.45(+6.63%) |
Jan 14, 2015 | 104.00 | 105.07 | 95.11 | 97.30 | 185,198 | -5.47(-5.32%) |
Jan 13, 2015 | 105.64 | 106.71 | 101.81 | 102.77 | 132,118 | -1.46(-1.40%) |
Jan 12, 2015 | 101.59 | 104.28 | 101.38 | 104.23 | 98,055 | +7.14(+7.35%) |
Jan 09, 2015 | 96.13 | 100.50 | 95.46 | 97.09 | 116,016 | +1.83(+1.92%) |
Jan 08, 2015 | 97.14 | 98.81 | 94.80 | 95.26 | 70,268 | -1.24(-1.28%) |
Jan 07, 2015 | 97.99 | 98.99 | 94.25 | 96.50 | 192,391 | -2.71(-2.73%) |
Jan 06, 2015 | 95.15 | 99.39 | 93.89 | 99.21 | 137,910 | +6.21(+6.68%) |
Jan 05, 2015 | 88.97 | 93.00 | 88.57 | 93.00 | 118,320 | +9.12(+10.87%) |
Jan 02, 2015 | 83.86 | 85.74 | 80.50 | 83.88 | 110,833 | +3.37(+4.19%) |
Dec 31, 2014 | 82.68 | 80.51 | 80.51 | 80.51 | 286,600 | -0.83(-1.02%) |
Dec 30, 2014 | 81.39 | 82.03 | 80.34 | 81.34 | 49,146 | +0.01(+0.01%) |
Dec 29, 2014 | 78.31 | 82.61 | 78.19 | 81.33 | 107,391 | +2.17(+2.74%) |
Dec 26, 2014 | 77.10 | 79.81 | 77.08 | 79.16 | 60,930 | +1.34(+1.72%) |
Dec 24, 2014 | 77.09 | 77.82 | 77.82 | 77.82 | 99,100 | +2.36(+3.13%) |
Dec 23, 2014 | 78.42 | 78.48 | 74.49 | 75.46 | 97,596 | -2.97(-3.79%) |
Dec 22, 2014 | 76.22 | 78.70 | 76.22 | 78.43 | 117,019 | +4.80(+6.52%) |
Dec 19, 2014 | 77.06 | 78.38 | 72.97 | 73.63 | 198,642 | -5.70(-7.19%) |
Dec 18, 2014 | 74.95 | 80.06 | 74.55 | 79.33 | 345,626 | +2.93(+3.84%) |
Dec 17, 2014 | 78.60 | 78.73 | 71.51 | 76.40 | 362,799 | -0.40(-0.52%) |
Dec 16, 2014 | 79.84 | 80.43 | 74.70 | 76.80 | 371,435 | -1.15(-1.48%) |
Dec 15, 2014 | 73.57 | 78.20 | 73.18 | 77.95 | 158,393 | +4.21(+5.71%) |
Dec 12, 2014 | 71.90 | 74.25 | 71.77 | 73.74 | 209,442 | +3.51(+5.00%) |
Dec 11, 2014 | 68.87 | 70.42 | 67.05 | 70.23 | 153,643 | +2.82(+4.18%) |
Dec 10, 2014 | 65.71 | 68.90 | 65.56 | 67.41 | 135,532 | +4.19(+6.63%) |
Dec 09, 2014 | 64.59 | 65.29 | 62.50 | 63.22 | 84,683 | -1.22(-1.89%) |
Dec 08, 2014 | 61.79 | 64.62 | 61.75 | 64.44 | 102,833 | +4.86(+8.16%) |
Dec 05, 2014 | 58.66 | 59.50 | 58.59 | 59.58 | 75,585 | +1.70(+2.94%) |
Dec 04, 2014 | 58.27 | 58.96 | 57.19 | 57.88 | 71,213 | +1.08(+1.89%) |
Dec 03, 2014 | 56.50 | 57.76 | 55.31 | 56.80 | 84,847 | -0.20(-0.34%) |
Dec 02, 2014 | 55.46 | 58.08 | 54.43 | 57.00 | 161,333 | +3.69(+6.91%) |
Dec 01, 2014 | 58.42 | 58.42 | 53.00 | 53.31 | 172,402 | -4.28(-7.42%) |
Nov 28, 2014 | 55.39 | 57.94 | 55.21 | 57.59 | 186,224 | +6.59(+12.92%) |
Nov 26, 2014 | 50.77 | 51.00 | 51.00 | 51.00 | 58,100 | +0.35(+0.69%) |
Nov 25, 2014 | 47.88 | 50.66 | 47.73 | 50.65 | 74,664 | +2.02(+4.15%) |
Nov 24, 2014 | 48.13 | 48.86 | 47.21 | 48.63 | 36,049 | +1.01(+2.12%) |
Nov 21, 2014 | 47.76 | 48.71 | 47.43 | 47.62 | 113,478 | -0.96(-1.98%) |
Nov 20, 2014 | 49.40 | 49.64 | 48.49 | 48.58 | 49,047 | -1.44(-2.88%) |
Nov 19, 2014 | 49.76 | 50.38 | 49.00 | 50.02 | 52,099 | -0.07(-0.14%) |
Nov 18, 2014 | 49.43 | 50.15 | 49.17 | 50.09 | 67,137 | +1.28(+2.62%) |
Nov 17, 2014 | 49.41 | 49.50 | 48.58 | 48.81 | 36,444 | +0.38(+0.78%) |
Nov 14, 2014 | 49.53 | 49.91 | 48.06 | 48.43 | 109,760 | -1.42(-2.85%) |
Nov 13, 2014 | 48.19 | 50.40 | 47.99 | 49.85 | 261,660 | +2.31(+4.86%) |
Nov 12, 2014 | 47.29 | 47.65 | 46.38 | 47.54 | 58,046 | +0.82(+1.76%) |
Nov 11, 2014 | 47.13 | 47.85 | 46.26 | 46.72 | 39,730 | -0.31(-0.66%) |
Nov 10, 2014 | 44.68 | 47.07 | 44.35 | 47.03 | 55,353 | +1.35(+2.96%) |
Nov 07, 2014 | 45.74 | 45.87 | 44.75 | 45.68 | 28,882 | -0.58(-1.25%) |
Nov 06, 2014 | 46.56 | 47.09 | 46.01 | 46.26 | 48,679 | +0.94(+2.07%) |
Nov 05, 2014 | 46.89 | 46.91 | 44.84 | 45.32 | 119,939 | -1.75(-3.72%) |
Nov 04, 2014 | 47.00 | 48.20 | 46.83 | 47.07 | 128,260 | +1.27(+2.77%) |