Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 82.60 | 86.00 | 79.60 | 79.60 | 26,496 | -3.20(-3.86%) |
Apr 28, 2016 | 80.00 | 85.00 | 78.40 | 82.80 | 18,384 | -0.40(-0.48%) |
Apr 27, 2016 | 85.00 | 86.00 | 81.40 | 83.20 | 21,292 | +0.80(+0.97%) |
Apr 26, 2016 | 79.00 | 82.40 | 77.00 | 82.40 | 32,841 | +4.60(+5.91%) |
Apr 25, 2016 | 79.60 | 79.60 | 76.00 | 77.80 | 15,294 | -0.60(-0.77%) |
Apr 22, 2016 | 75.40 | 79.00 | 75.20 | 78.40 | 44,596 | +3.20(+4.26%) |
Apr 21, 2016 | 82.00 | 85.40 | 74.00 | 75.20 | 363,058 | -23.00(-23.42%) |
Apr 20, 2016 | 94.20 | 99.60 | 94.20 | 98.20 | 1,075 | +3.40(+3.59%) |
Apr 19, 2016 | 90.40 | 96.80 | 90.40 | 94.80 | 735 | +4.80(+5.33%) |
Apr 18, 2016 | 89.40 | 90.60 | 87.20 | 90.00 | 790 | +0.20(+0.22%) |
Apr 15, 2016 | 89.80 | 91.80 | 89.02 | 89.80 | 636 | -0.80(-0.88%) |
Apr 14, 2016 | 93.40 | 95.80 | 89.00 | 90.60 | 916 | -4.00(-4.23%) |
Apr 13, 2016 | 95.20 | 97.60 | 93.20 | 94.60 | 825 | -1.40(-1.46%) |
Apr 12, 2016 | 91.20 | 98.20 | 91.00 | 96.00 | 846 | +6.00(+6.67%) |
Apr 11, 2016 | 89.40 | 95.00 | 89.00 | 90.00 | 1,850 | +1.60(+1.81%) |
Apr 08, 2016 | 84.20 | 89.40 | 83.20 | 88.40 | 1,150 | +8.40(+10.50%) |
Apr 07, 2016 | 84.20 | 85.20 | 80.00 | 80.00 | 1,674 | -5.60(-6.54%) |
Apr 06, 2016 | 84.80 | 89.60 | 81.80 | 85.60 | 1,202 | +3.20(+3.88%) |
Apr 05, 2016 | 83.00 | 84.80 | 79.57 | 82.40 | 1,733 | +0.60(+0.73%) |
Apr 04, 2016 | 88.00 | 94.42 | 80.00 | 81.80 | 2,401 | -9.00(-9.91%) |
Apr 01, 2016 | 93.60 | 97.00 | 87.80 | 90.80 | 922 | -4.60(-4.82%) |
Mar 31, 2016 | 97.80 | 100.00 | 94.90 | 95.40 | 1,139 | -2.40(-2.45%) |
Mar 30, 2016 | 100.60 | 100.60 | 95.70 | 97.80 | 1,024 | -2.00(-2.00%) |
Mar 29, 2016 | 93.00 | 100.20 | 88.85 | 99.80 | 2,663 | +8.00(+8.71%) |
Mar 28, 2016 | 91.20 | 94.40 | 87.80 | 91.80 | 351 | +0.80(+0.88%) |
Mar 24, 2016 | 87.80 | 91.00 | 91.00 | 91.00 | 555 | +3.20(+3.64%) |
Mar 23, 2016 | 93.80 | 95.40 | 87.80 | 87.80 | 658 | -8.60(-8.92%) |
Mar 22, 2016 | 98.40 | 98.80 | 93.20 | 96.40 | 532 | -3.00(-3.02%) |
Mar 21, 2016 | 99.00 | 100.80 | 97.40 | 99.40 | 611 | -0.80(-0.80%) |
Mar 18, 2016 | 104.80 | 104.80 | 98.60 | 100.20 | 1,963 | -3.20(-3.09%) |
Mar 17, 2016 | 102.00 | 105.60 | 100.28 | 103.40 | 1,097 | +1.00(+0.98%) |
Mar 16, 2016 | 109.00 | 109.90 | 100.40 | 102.40 | 1,163 | -5.60(-5.19%) |
Mar 15, 2016 | 96.40 | 109.40 | 95.00 | 108.00 | 1,883 | +13.00(+13.68%) |
Mar 14, 2016 | 92.40 | 97.20 | 90.80 | 95.00 | 1,128 | +2.60(+2.81%) |
Mar 11, 2016 | 89.80 | 92.80 | 87.40 | 92.40 | 945 | +4.80(+5.48%) |
Mar 10, 2016 | 91.40 | 91.40 | 84.20 | 87.60 | 1,065 | -4.40(-4.78%) |
Mar 09, 2016 | 91.20 | 93.20 | 88.70 | 92.00 | 1,030 | +2.20(+2.45%) |
Mar 08, 2016 | 91.40 | 91.80 | 87.40 | 89.80 | 1,552 | -3.20(-3.44%) |
Mar 07, 2016 | 87.40 | 94.00 | 87.40 | 93.00 | 2,045 | +6.40(+7.39%) |
Mar 04, 2016 | 82.60 | 90.40 | 82.04 | 86.60 | 2,213 | +4.80(+5.87%) |
Mar 03, 2016 | 78.60 | 84.80 | 78.60 | 81.80 | 1,481 | +2.20(+2.76%) |
Mar 02, 2016 | 76.80 | 80.60 | 76.80 | 79.60 | 1,161 | +2.40(+3.11%) |
Mar 01, 2016 | 78.40 | 78.40 | 76.40 | 77.20 | 665 | +0.20(+0.26%) |
Feb 29, 2016 | 77.80 | 80.40 | 76.80 | 77.00 | 1,779 | -1.80(-2.28%) |
Feb 26, 2016 | 80.20 | 82.80 | 77.80 | 78.80 | 773 | +0.20(+0.25%) |
Feb 25, 2016 | 79.00 | 80.00 | 76.80 | 78.60 | 801 | +0.40(+0.51%) |
Feb 24, 2016 | 77.60 | 79.00 | 73.60 | 78.20 | 1,678 | -0.40(-0.51%) |
Feb 23, 2016 | 78.80 | 82.00 | 78.40 | 78.60 | 2,119 | -1.40(-1.75%) |
Feb 22, 2016 | 78.80 | 80.60 | 78.80 | 80.00 | 1,548 | +2.60(+3.36%) |
Feb 19, 2016 | 76.20 | 79.20 | 76.00 | 77.40 | 1,462 | +0.20(+0.26%) |
Feb 18, 2016 | 75.60 | 79.20 | 74.20 | 77.20 | 1,396 | +3.60(+4.89%) |
Feb 17, 2016 | 69.60 | 77.40 | 69.60 | 73.60 | 4,666 | +4.40(+6.36%) |
Feb 16, 2016 | 70.40 | 70.60 | 68.00 | 69.20 | 2,201 | +0.00(+0.00%) |
Feb 12, 2016 | 69.80 | 69.20 | 69.20 | 69.20 | 6,825 | +0.40(+0.58%) |
Feb 11, 2016 | 70.00 | 71.60 | 68.00 | 68.80 | 2,927 | -3.00(-4.18%) |
Feb 10, 2016 | 70.60 | 75.96 | 69.20 | 71.80 | 4,018 | +0.80(+1.13%) |
Feb 09, 2016 | 79.60 | 81.00 | 70.00 | 71.00 | 5,213 | -10.60(-12.99%) |
Feb 08, 2016 | 80.20 | 82.60 | 77.60 | 81.60 | 1,321 | +0.20(+0.25%) |
Feb 05, 2016 | 84.40 | 85.80 | 80.20 | 81.40 | 2,828 | -4.60(-5.35%) |
Feb 04, 2016 | 85.80 | 90.40 | 85.40 | 86.00 | 842 | +0.20(+0.23%) |
Feb 03, 2016 | 80.80 | 86.20 | 78.40 | 85.80 | 5,019 | +6.20(+7.79%) |
Feb 02, 2016 | 78.80 | 81.00 | 77.40 | 79.60 | 4,112 | -1.00(-1.24%) |
Feb 01, 2016 | 81.20 | 81.40 | 78.20 | 80.60 | 2,476 | -0.40(-0.49%) |
Jan 29, 2016 | 76.80 | 81.20 | 76.80 | 81.00 | 2,654 | +3.20(+4.11%) |
Jan 28, 2016 | 77.80 | 80.72 | 77.80 | 77.80 | 1,273 | +1.80(+2.37%) |
Jan 27, 2016 | 76.80 | 80.20 | 75.80 | 76.00 | 1,289 | -0.80(-1.04%) |
Jan 26, 2016 | 75.80 | 77.80 | 73.60 | 76.80 | 1,578 | +1.80(+2.40%) |
Jan 25, 2016 | 79.40 | 80.00 | 73.60 | 75.00 | 3,511 | -7.20(-8.76%) |
Jan 22, 2016 | 80.20 | 82.80 | 79.00 | 82.20 | 1,863 | +3.20(+4.05%) |
Jan 21, 2016 | 74.40 | 80.00 | 72.80 | 79.00 | 3,956 | +4.60(+6.18%) |
Jan 20, 2016 | 72.40 | 75.60 | 67.80 | 74.40 | 2,917 | +0.60(+0.81%) |
Jan 19, 2016 | 77.60 | 77.60 | 70.00 | 73.80 | 2,201 | -2.80(-3.66%) |
Jan 15, 2016 | 76.00 | 76.60 | 76.60 | 76.60 | 2,775 | -2.00(-2.54%) |
Jan 14, 2016 | 74.20 | 79.20 | 71.20 | 78.60 | 2,325 | +4.20(+5.65%) |
Jan 13, 2016 | 77.40 | 80.09 | 72.80 | 74.40 | 2,157 | -3.00(-3.88%) |
Jan 12, 2016 | 78.20 | 79.80 | 74.20 | 77.40 | 3,438 | -0.80(-1.02%) |
Jan 11, 2016 | 82.20 | 82.20 | 75.60 | 78.20 | 4,325 | -4.20(-5.10%) |
Jan 08, 2016 | 91.20 | 92.40 | 81.80 | 82.40 | 2,372 | -7.40(-8.24%) |
Jan 07, 2016 | 94.20 | 94.20 | 89.20 | 89.80 | 3,329 | -6.40(-6.65%) |
Jan 06, 2016 | 97.60 | 98.60 | 95.80 | 96.20 | 3,909 | -3.20(-3.22%) |
Jan 05, 2016 | 98.80 | 101.60 | 97.80 | 99.40 | 2,705 | +1.40(+1.43%) |
Jan 04, 2016 | 100.80 | 102.80 | 96.20 | 98.00 | 2,006 | -3.00(-2.97%) |
Dec 31, 2015 | 102.20 | 101.00 | 101.00 | 101.00 | 1,305 | -1.60(-1.56%) |
Dec 30, 2015 | 104.80 | 109.40 | 101.40 | 102.60 | 1,751 | -7.20(-6.56%) |
Dec 29, 2015 | 115.00 | 115.60 | 108.20 | 109.80 | 2,201 | -4.80(-4.19%) |
Dec 28, 2015 | 118.80 | 120.80 | 114.00 | 114.60 | 894 | -6.00(-4.98%) |
Dec 24, 2015 | 117.80 | 120.60 | 120.60 | 120.60 | 525 | -0.80(-0.66%) |
Dec 23, 2015 | 116.80 | 122.60 | 116.80 | 121.40 | 2,498 | +6.40(+5.57%) |
Dec 22, 2015 | 120.00 | 120.00 | 114.40 | 115.00 | 6,560 | -5.00(-4.17%) |
Dec 21, 2015 | 120.20 | 122.80 | 117.40 | 120.00 | 637 | -0.20(-0.17%) |
Dec 18, 2015 | 119.20 | 122.80 | 116.00 | 120.20 | 5,829 | +0.20(+0.17%) |
Dec 17, 2015 | 123.40 | 125.20 | 120.00 | 120.00 | 918 | -3.20(-2.60%) |
Dec 16, 2015 | 119.60 | 124.00 | 119.40 | 123.20 | 4,077 | +2.00(+1.65%) |
Dec 15, 2015 | 120.80 | 123.80 | 120.00 | 121.20 | 614 | +1.20(+1.00%) |
Dec 14, 2015 | 115.40 | 122.00 | 115.40 | 120.00 | 4,392 | +3.00(+2.56%) |
Dec 11, 2015 | 116.60 | 121.40 | 115.00 | 117.00 | 2,399 | -3.60(-2.99%) |
Dec 10, 2015 | 118.60 | 125.80 | 116.60 | 120.60 | 2,152 | +1.60(+1.34%) |
Dec 09, 2015 | 121.60 | 123.40 | 118.00 | 119.00 | 1,079 | -0.40(-0.34%) |
Dec 08, 2015 | 119.80 | 122.40 | 117.60 | 119.40 | 768 | -1.80(-1.49%) |
Dec 07, 2015 | 120.60 | 121.60 | 116.00 | 121.20 | 5,583 | -1.20(-0.98%) |
Dec 04, 2015 | 121.60 | 125.20 | 119.60 | 122.40 | 2,092 | +0.20(+0.16%) |
Dec 03, 2015 | 120.20 | 124.80 | 120.20 | 122.20 | 2,321 | +2.40(+2.00%) |
Dec 02, 2015 | 124.00 | 126.00 | 118.76 | 119.80 | 1,054 | -5.00(-4.01%) |
Dec 01, 2015 | 122.40 | 126.00 | 120.20 | 124.80 | 3,450 | +2.80(+2.30%) |
Nov 30, 2015 | 122.60 | 126.00 | 121.00 | 122.00 | 2,341 | -0.60(-0.49%) |
Nov 27, 2015 | 121.80 | 124.80 | 121.80 | 122.60 | 802 | +0.00(+0.00%) |
Nov 25, 2015 | 115.60 | 122.60 | 122.60 | 122.60 | 1,600 | +5.60(+4.79%) |
Nov 24, 2015 | 111.20 | 118.00 | 111.20 | 117.00 | 3,138 | +5.40(+4.84%) |
Nov 23, 2015 | 114.80 | 116.90 | 109.60 | 111.60 | 4,139 | -4.00(-3.46%) |
Nov 20, 2015 | 119.00 | 120.00 | 114.70 | 115.60 | 2,445 | -2.60(-2.20%) |
Nov 19, 2015 | 127.20 | 128.60 | 117.20 | 118.20 | 11,940 | -9.60(-7.51%) |
Nov 18, 2015 | 129.00 | 133.60 | 127.20 | 127.80 | 1,722 | -0.80(-0.62%) |
Nov 17, 2015 | 126.60 | 134.60 | 124.00 | 128.60 | 1,766 | -0.20(-0.16%) |
Nov 16, 2015 | 128.40 | 130.80 | 127.00 | 128.80 | 1,082 | +0.00(+0.00%) |
Nov 13, 2015 | 130.80 | 133.60 | 127.20 | 128.80 | 703 | -4.40(-3.30%) |
Nov 12, 2015 | 133.60 | 136.00 | 132.20 | 133.20 | 760 | -3.40(-2.49%) |
Nov 11, 2015 | 143.00 | 143.00 | 134.40 | 136.60 | 327 | -6.40(-4.48%) |
Nov 10, 2015 | 141.60 | 143.60 | 137.00 | 143.00 | 1,816 | +2.00(+1.42%) |
Nov 09, 2015 | 151.00 | 151.00 | 139.00 | 141.00 | 2,094 | -9.00(-6.00%) |
Nov 06, 2015 | 140.00 | 150.60 | 135.60 | 150.00 | 387 | +7.20(+5.04%) |
Nov 05, 2015 | 145.00 | 147.20 | 141.40 | 142.80 | 822 | -1.80(-1.24%) |
Nov 04, 2015 | 148.40 | 153.40 | 143.40 | 144.60 | 3,132 | -5.80(-3.86%) |
Nov 03, 2015 | 153.00 | 158.60 | 148.40 | 150.40 | 2,005 | -3.40(-2.21%) |
Nov 02, 2015 | 140.20 | 154.20 | 140.20 | 153.80 | 1,945 | +13.20(+9.39%) |
Oct 30, 2015 | 133.40 | 142.80 | 127.20 | 140.60 | 6,615 | +7.20(+5.40%) |
Oct 29, 2015 | 145.40 | 147.44 | 132.00 | 133.40 | 2,088 | -6.60(-4.71%) |
Oct 28, 2015 | 132.00 | 146.40 | 130.20 | 140.00 | 4,995 | +9.40(+7.20%) |
Oct 27, 2015 | 140.60 | 140.60 | 128.60 | 130.60 | 2,249 | -11.80(-8.29%) |
Oct 26, 2015 | 147.40 | 147.40 | 141.40 | 142.40 | 943 | -4.40(-3.00%) |
Oct 23, 2015 | 142.80 | 147.80 | 142.80 | 146.80 | 1,311 | +4.20(+2.95%) |
Oct 22, 2015 | 136.20 | 145.00 | 136.20 | 142.60 | 2,533 | +7.80(+5.79%) |
Oct 21, 2015 | 135.20 | 138.60 | 133.00 | 134.80 | 1,749 | -0.80(-0.59%) |
Oct 20, 2015 | 129.00 | 136.20 | 127.19 | 135.60 | 2,636 | +6.80(+5.28%) |
Oct 19, 2015 | 126.40 | 129.20 | 126.00 | 128.80 | 1,132 | +1.00(+0.78%) |
Oct 16, 2015 | 132.00 | 133.20 | 126.90 | 127.80 | 848 | -3.60(-2.74%) |
Oct 15, 2015 | 123.80 | 132.00 | 123.00 | 131.40 | 1,772 | +7.20(+5.80%) |
Oct 14, 2015 | 127.80 | 129.30 | 122.40 | 124.20 | 938 | -2.40(-1.90%) |
Oct 13, 2015 | 128.20 | 131.30 | 126.40 | 126.60 | 511 | -1.80(-1.40%) |
Oct 12, 2015 | 129.40 | 130.00 | 124.20 | 128.40 | 909 | -0.60(-0.47%) |
Oct 09, 2015 | 129.00 | 131.80 | 126.20 | 129.00 | 833 | +1.80(+1.42%) |
Oct 08, 2015 | 127.28 | 129.80 | 125.80 | 127.20 | 8,838 | -2.60(-2.00%) |
Oct 07, 2015 | 130.80 | 132.40 | 128.20 | 129.80 | 780 | -1.00(-0.76%) |
Oct 06, 2015 | 119.80 | 136.80 | 119.00 | 130.80 | 2,951 | +11.20(+9.36%) |
Oct 05, 2015 | 104.20 | 120.00 | 104.20 | 119.60 | 2,219 | +17.20(+16.80%) |
Oct 02, 2015 | 99.00 | 102.60 | 97.40 | 102.40 | 1,664 | +3.20(+3.23%) |
Oct 01, 2015 | 99.40 | 102.00 | 98.80 | 99.20 | 1,029 | -0.40(-0.40%) |
Sep 30, 2015 | 102.00 | 104.60 | 96.00 | 99.60 | 2,370 | -2.40(-2.35%) |
Sep 29, 2015 | 98.40 | 105.10 | 97.40 | 102.00 | 1,828 | -0.60(-0.58%) |
Sep 28, 2015 | 110.00 | 111.66 | 101.80 | 102.60 | 3,469 | -7.40(-6.73%) |
Sep 25, 2015 | 121.40 | 123.60 | 108.40 | 110.00 | 1,706 | -9.80(-8.18%) |
Sep 24, 2015 | 120.00 | 120.60 | 117.80 | 119.80 | 1,449 | -0.20(-0.17%) |
Sep 23, 2015 | 126.20 | 128.60 | 119.60 | 120.00 | 1,668 | -7.60(-5.96%) |
Sep 22, 2015 | 129.60 | 133.40 | 125.80 | 127.60 | 1,150 | -4.40(-3.33%) |
Sep 21, 2015 | 130.40 | 133.60 | 130.20 | 132.00 | 951 | +2.00(+1.54%) |
Sep 18, 2015 | 140.20 | 141.60 | 130.00 | 130.00 | 4,857 | -13.00(-9.09%) |
Sep 17, 2015 | 138.00 | 145.00 | 138.00 | 143.00 | 1,436 | +2.00(+1.42%) |
Sep 16, 2015 | 136.40 | 145.00 | 136.40 | 141.00 | 1,231 | +4.40(+3.22%) |
Sep 15, 2015 | 135.40 | 140.40 | 135.40 | 136.60 | 1,150 | +1.00(+0.74%) |
Sep 14, 2015 | 135.30 | 136.40 | 133.82 | 135.60 | 843 | -1.80(-1.31%) |
Sep 11, 2015 | 136.80 | 138.60 | 134.40 | 137.40 | 1,054 | -2.20(-1.58%) |
Sep 10, 2015 | 135.40 | 140.20 | 135.40 | 139.60 | 859 | +3.80(+2.80%) |
Sep 09, 2015 | 147.40 | 147.40 | 135.00 | 135.80 | 1,056 | -12.20(-8.24%) |
Sep 08, 2015 | 137.40 | 154.70 | 135.40 | 148.00 | 2,790 | +12.20(+8.98%) |
Sep 04, 2015 | 130.80 | 135.80 | 135.80 | 135.80 | 765 | +3.00(+2.26%) |
Sep 03, 2015 | 135.20 | 137.50 | 132.40 | 132.80 | 778 | -2.20(-1.63%) |
Sep 02, 2015 | 131.40 | 135.80 | 130.80 | 135.00 | 4,306 | +3.60(+2.74%) |
Sep 01, 2015 | 135.20 | 138.80 | 129.60 | 131.40 | 1,826 | -7.20(-5.19%) |
Aug 31, 2015 | 128.20 | 140.00 | 127.80 | 138.60 | 1,366 | +10.80(+8.45%) |
Aug 28, 2015 | 121.00 | 134.40 | 121.00 | 127.80 | 2,685 | +5.60(+4.58%) |
Aug 27, 2015 | 121.20 | 124.40 | 117.60 | 122.20 | 1,544 | +1.60(+1.33%) |
Aug 26, 2015 | 118.20 | 121.20 | 116.40 | 120.60 | 1,198 | +4.40(+3.79%) |
Aug 25, 2015 | 121.60 | 123.40 | 115.80 | 116.20 | 2,281 | -2.00(-1.69%) |
Aug 24, 2015 | 106.40 | 127.20 | 106.40 | 118.20 | 3,651 | +2.80(+2.43%) |
Aug 21, 2015 | 118.00 | 119.80 | 115.40 | 115.40 | 3,313 | -7.60(-6.18%) |
Aug 20, 2015 | 124.00 | 126.00 | 122.80 | 123.00 | 1,838 | -1.20(-0.97%) |
Aug 19, 2015 | 125.80 | 127.00 | 122.20 | 124.20 | 1,399 | -2.00(-1.58%) |
Aug 18, 2015 | 126.60 | 128.80 | 125.00 | 126.20 | 595 | -0.80(-0.63%) |
Aug 17, 2015 | 124.60 | 133.60 | 124.60 | 127.00 | 1,793 | +1.20(+0.95%) |
Aug 14, 2015 | 124.40 | 127.00 | 123.00 | 125.80 | 1,500 | +1.20(+0.96%) |
Aug 13, 2015 | 130.20 | 132.00 | 124.00 | 124.60 | 735 | -5.80(-4.45%) |
Aug 12, 2015 | 126.20 | 131.20 | 125.80 | 130.40 | 941 | +3.40(+2.68%) |
Aug 11, 2015 | 129.20 | 132.20 | 124.80 | 127.00 | 1,550 | -5.00(-3.79%) |
Aug 10, 2015 | 128.08 | 136.00 | 128.08 | 132.00 | 1,668 | +4.00(+3.12%) |
Aug 07, 2015 | 136.60 | 142.80 | 125.80 | 128.00 | 2,160 | -11.60(-8.31%) |
Aug 06, 2015 | 139.80 | 148.40 | 139.40 | 139.60 | 1,590 | +1.60(+1.16%) |
Aug 05, 2015 | 138.60 | 140.00 | 136.40 | 138.00 | 1,618 | +0.80(+0.58%) |
Aug 04, 2015 | 144.60 | 144.80 | 136.00 | 137.20 | 920 | -5.60(-3.92%) |
Aug 03, 2015 | 145.80 | 150.50 | 140.20 | 142.80 | 2,864 | -4.00(-2.72%) |
Jul 31, 2015 | 145.00 | 151.20 | 144.60 | 146.80 | 1,216 | +2.20(+1.52%) |
Jul 30, 2015 | 149.60 | 152.60 | 143.60 | 144.60 | 4,291 | -5.00(-3.34%) |
Jul 29, 2015 | 151.40 | 156.40 | 149.40 | 149.60 | 841 | +0.60(+0.40%) |
Jul 28, 2015 | 143.20 | 150.60 | 142.20 | 149.00 | 2,721 | +6.20(+4.34%) |
Jul 27, 2015 | 143.00 | 147.50 | 140.60 | 142.80 | 5,650 | -0.60(-0.42%) |
Jul 24, 2015 | 145.60 | 152.60 | 143.00 | 143.40 | 2,419 | -3.00(-2.05%) |
Jul 23, 2015 | 148.20 | 151.00 | 143.00 | 146.40 | 915 | -2.20(-1.48%) |
Jul 22, 2015 | 151.60 | 151.60 | 146.70 | 148.60 | 1,128 | -3.00(-1.98%) |
Jul 21, 2015 | 149.20 | 154.00 | 148.60 | 151.60 | 1,835 | +2.40(+1.61%) |
Jul 20, 2015 | 152.80 | 153.80 | 147.20 | 149.20 | 2,218 | -8.20(-5.21%) |
Jul 17, 2015 | 160.00 | 160.00 | 154.90 | 157.40 | 3,529 | -2.80(-1.75%) |
Jul 16, 2015 | 159.40 | 161.20 | 158.80 | 160.20 | 1,946 | +3.00(+1.91%) |
Jul 15, 2015 | 158.40 | 160.80 | 153.80 | 157.20 | 1,618 | -2.60(-1.63%) |
Jul 14, 2015 | 154.80 | 161.00 | 152.20 | 159.80 | 1,918 | +7.00(+4.58%) |
Jul 13, 2015 | 152.80 | 157.20 | 148.00 | 152.80 | 2,122 | -0.40(-0.26%) |
Jul 10, 2015 | 153.00 | 154.20 | 151.00 | 153.20 | 1,358 | +1.20(+0.79%) |
Jul 09, 2015 | 153.60 | 154.80 | 147.80 | 152.00 | 2,433 | +1.00(+0.66%) |
Jul 08, 2015 | 155.00 | 157.80 | 150.00 | 151.00 | 1,580 | -5.20(-3.33%) |
Jul 07, 2015 | 159.60 | 161.40 | 149.80 | 156.20 | 3,384 | -2.80(-1.76%) |
Jul 06, 2015 | 162.40 | 169.60 | 158.00 | 159.00 | 6,472 | -6.00(-3.64%) |
Jul 02, 2015 | 165.60 | 165.00 | 165.00 | 165.00 | 1,795 | -0.60(-0.36%) |
Jul 01, 2015 | 173.40 | 173.80 | 160.80 | 165.60 | 3,125 | -11.80(-6.65%) |
Jun 30, 2015 | 182.20 | 185.60 | 175.70 | 177.40 | 1,781 | -3.80(-2.10%) |
Jun 29, 2015 | 184.00 | 188.20 | 179.00 | 181.20 | 4,616 | -1.20(-0.66%) |
Jun 26, 2015 | 176.00 | 184.20 | 174.00 | 182.40 | 26,246 | +7.60(+4.35%) |
Jun 25, 2015 | 172.80 | 176.80 | 170.00 | 174.80 | 5,134 | +2.00(+1.16%) |
Jun 24, 2015 | 174.80 | 176.60 | 170.00 | 172.80 | 5,946 | -1.60(-0.92%) |
Jun 23, 2015 | 169.80 | 178.20 | 167.60 | 174.40 | 4,878 | +5.60(+3.32%) |
Jun 22, 2015 | 161.40 | 174.88 | 157.72 | 168.80 | 4,179 | +8.00(+4.98%) |
Jun 19, 2015 | 164.00 | 164.80 | 159.00 | 160.80 | 3,621 | -0.80(-0.50%) |
Jun 18, 2015 | 167.40 | 168.40 | 158.80 | 161.60 | 5,592 | -3.60(-2.18%) |
Jun 17, 2015 | 153.40 | 167.63 | 151.40 | 165.20 | 10,030 | +12.60(+8.26%) |
Jun 16, 2015 | 154.00 | 158.40 | 150.40 | 152.60 | 5,409 | -2.60(-1.68%) |
Jun 15, 2015 | 155.20 | 158.50 | 150.20 | 155.20 | 7,930 | -1.20(-0.77%) |
Jun 12, 2015 | 156.00 | 158.40 | 152.00 | 156.40 | 3,158 | +0.00(+0.00%) |
Jun 11, 2015 | 154.80 | 159.00 | 153.80 | 156.40 | 3,643 | +0.80(+0.51%) |
Jun 10, 2015 | 157.60 | 159.80 | 152.60 | 155.60 | 9,978 | +0.20(+0.13%) |
Jun 09, 2015 | 158.60 | 160.00 | 155.40 | 155.40 | 932 | -1.40(-0.89%) |
Jun 08, 2015 | 158.20 | 159.80 | 154.60 | 156.80 | 7,235 | +0.00(+0.00%) |
Jun 05, 2015 | 152.20 | 159.00 | 151.20 | 156.80 | 10,488 | +5.40(+3.57%) |
Jun 04, 2015 | 152.40 | 153.80 | 149.00 | 151.40 | 1,260 | -2.20(-1.43%) |
Jun 03, 2015 | 146.20 | 155.00 | 146.20 | 153.60 | 5,014 | +5.60(+3.78%) |
Jun 02, 2015 | 145.00 | 151.40 | 145.00 | 148.00 | 18,215 | +3.20(+2.21%) |
Jun 01, 2015 | 148.60 | 149.20 | 144.10 | 144.80 | 1,634 | -2.00(-1.36%) |
May 29, 2015 | 146.20 | 152.60 | 146.20 | 146.80 | 1,827 | -0.80(-0.54%) |
May 28, 2015 | 146.20 | 151.00 | 144.20 | 147.60 | 1,358 | +1.20(+0.82%) |
May 27, 2015 | 145.20 | 147.80 | 143.20 | 146.40 | 3,291 | +1.00(+0.69%) |
May 26, 2015 | 149.20 | 149.20 | 145.00 | 145.40 | 930 | -5.40(-3.58%) |
May 22, 2015 | 155.80 | 150.80 | 150.80 | 150.80 | 1,065 | -5.80(-3.70%) |
May 21, 2015 | 155.40 | 158.60 | 151.60 | 156.60 | 1,604 | +2.00(+1.29%) |
May 20, 2015 | 156.00 | 158.20 | 151.65 | 154.60 | 1,337 | -1.80(-1.15%) |
May 19, 2015 | 156.40 | 157.00 | 152.00 | 156.40 | 875 | -2.20(-1.39%) |
May 18, 2015 | 156.80 | 159.60 | 149.20 | 158.60 | 2,535 | +0.60(+0.38%) |
May 15, 2015 | 159.80 | 162.40 | 145.00 | 158.00 | 3,446 | -2.00(-1.25%) |
May 14, 2015 | 164.20 | 167.80 | 158.60 | 160.00 | 1,606 | -2.40(-1.48%) |
May 13, 2015 | 159.80 | 163.80 | 157.40 | 162.40 | 2,396 | +4.00(+2.53%) |
May 12, 2015 | 157.00 | 160.40 | 155.80 | 158.40 | 2,202 | +1.60(+1.02%) |
May 11, 2015 | 157.40 | 161.40 | 156.17 | 156.80 | 1,366 | -0.40(-0.25%) |
May 08, 2015 | 159.80 | 163.20 | 153.00 | 157.20 | 3,246 | -0.80(-0.51%) |
May 07, 2015 | 164.00 | 164.00 | 153.44 | 158.00 | 2,332 | +4.40(+2.86%) |
May 06, 2015 | 154.80 | 159.80 | 149.40 | 153.60 | 3,903 | -2.40(-1.54%) |
May 05, 2015 | 156.20 | 159.60 | 152.20 | 156.00 | 1,919 | -0.80(-0.51%) |
May 04, 2015 | 157.00 | 159.40 | 155.20 | 156.80 | 2,037 | -1.60(-1.01%) |