Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 122.99 | 134.00 | 120.58 | 128.29 | 47,685 | -2.31(-1.77%) |
Apr 28, 2016 | 132.33 | 133.74 | 125.60 | 130.60 | 41,869 | -1.40(-1.06%) |
Apr 27, 2016 | 137.36 | 145.00 | 130.56 | 132.00 | 56,381 | -11.78(-8.19%) |
Apr 26, 2016 | 151.00 | 151.00 | 142.00 | 143.78 | 16,550 | -9.71(-6.33%) |
Apr 25, 2016 | 146.27 | 155.75 | 144.03 | 153.49 | 30,009 | +7.97(+5.48%) |
Apr 22, 2016 | 146.90 | 147.33 | 139.52 | 145.52 | 28,395 | -1.39(-0.95%) |
Apr 21, 2016 | 147.76 | 150.97 | 143.25 | 146.91 | 39,127 | +2.21(+1.53%) |
Apr 20, 2016 | 165.00 | 165.50 | 142.55 | 144.70 | 70,193 | -11.95(-7.63%) |
Apr 19, 2016 | 164.01 | 164.30 | 154.00 | 156.65 | 27,596 | -10.57(-6.32%) |
Apr 18, 2016 | 179.34 | 180.61 | 164.62 | 167.22 | 71,259 | +3.05(+1.86%) |
Apr 15, 2016 | 162.81 | 168.29 | 161.42 | 164.17 | 50,069 | +8.90(+5.73%) |
Apr 14, 2016 | 152.66 | 157.05 | 149.97 | 155.27 | 13,444 | +0.59(+0.38%) |
Apr 13, 2016 | 152.32 | 155.00 | 146.00 | 154.68 | 37,914 | +5.66(+3.80%) |
Apr 12, 2016 | 160.58 | 161.35 | 147.00 | 149.02 | 35,982 | -14.10(-8.64%) |
Apr 11, 2016 | 166.78 | 167.10 | 162.00 | 163.12 | 27,147 | -9.37(-5.43%) |
Apr 08, 2016 | 176.26 | 176.51 | 170.55 | 172.49 | 50,056 | -19.78(-10.29%) |
Apr 07, 2016 | 192.53 | 197.87 | 191.12 | 192.27 | 17,411 | +2.79(+1.47%) |
Apr 06, 2016 | 197.35 | 200.02 | 189.37 | 189.48 | 20,997 | -15.82(-7.71%) |
Apr 05, 2016 | 208.15 | 211.56 | 205.29 | 205.30 | 42,624 | -3.10(-1.49%) |
Apr 04, 2016 | 199.99 | 208.40 | 195.00 | 208.40 | 19,177 | +9.74(+4.90%) |
Apr 01, 2016 | 190.13 | 198.99 | 190.13 | 198.66 | 19,257 | +13.86(+7.50%) |
Mar 31, 2016 | 183.65 | 185.00 | 174.90 | 184.80 | 11,352 | +0.80(+0.43%) |
Mar 30, 2016 | 174.00 | 184.70 | 165.00 | 184.00 | 54,326 | +3.61(+2.00%) |
Mar 29, 2016 | 184.04 | 187.50 | 179.94 | 180.39 | 25,179 | +10.11(+5.94%) |
Mar 28, 2016 | 169.50 | 175.00 | 169.50 | 170.28 | 15,638 | +2.68(+1.60%) |
Mar 24, 2016 | 181.50 | 167.60 | 167.60 | 167.60 | 61,600 | +2.60(+1.58%) |
Mar 23, 2016 | 154.70 | 166.30 | 153.65 | 165.00 | 38,374 | +20.01(+13.80%) |
Mar 22, 2016 | 149.84 | 152.00 | 140.00 | 144.99 | 16,817 | +2.99(+2.11%) |
Mar 21, 2016 | 149.25 | 153.00 | 141.76 | 142.00 | 26,470 | -5.39(-3.66%) |
Mar 18, 2016 | 136.93 | 149.50 | 133.03 | 147.39 | 55,815 | +3.09(+2.14%) |
Mar 17, 2016 | 153.84 | 156.46 | 142.48 | 144.30 | 71,715 | -18.26(-11.23%) |
Mar 16, 2016 | 176.16 | 176.16 | 161.87 | 162.56 | 36,870 | -23.21(-12.49%) |
Mar 15, 2016 | 183.54 | 188.76 | 183.54 | 185.77 | 18,378 | +9.23(+5.23%) |
Mar 14, 2016 | 173.90 | 180.99 | 173.90 | 176.54 | 23,022 | +14.94(+9.25%) |
Mar 11, 2016 | 162.61 | 166.98 | 158.58 | 161.59 | 25,242 | -6.67(-3.96%) |
Mar 10, 2016 | 167.89 | 175.00 | 165.50 | 168.26 | 23,319 | +5.45(+3.35%) |
Mar 09, 2016 | 176.16 | 176.20 | 161.65 | 162.81 | 39,207 | -22.47(-12.13%) |
Mar 08, 2016 | 166.75 | 185.36 | 166.75 | 185.28 | 41,203 | +20.98(+12.77%) |
Mar 07, 2016 | 185.56 | 185.56 | 163.10 | 164.30 | 52,368 | -21.82(-11.72%) |
Mar 04, 2016 | 206.87 | 208.34 | 186.12 | 186.12 | 31,006 | -19.70(-9.57%) |
Mar 03, 2016 | 212.55 | 212.55 | 198.56 | 205.82 | 19,835 | +2.32(+1.14%) |
Mar 02, 2016 | 216.97 | 220.65 | 200.62 | 203.50 | 20,252 | -7.16(-3.40%) |
Mar 01, 2016 | 220.36 | 222.85 | 206.65 | 210.66 | 18,307 | -6.15(-2.84%) |
Feb 29, 2016 | 224.50 | 226.80 | 216.33 | 216.81 | 37,610 | -10.15(-4.47%) |
Feb 26, 2016 | 213.16 | 230.25 | 212.23 | 226.96 | 22,699 | +1.06(+0.47%) |
Feb 25, 2016 | 240.13 | 247.50 | 222.00 | 225.90 | 17,936 | -8.99(-3.83%) |
Feb 24, 2016 | 246.37 | 255.00 | 233.76 | 234.89 | 25,976 | -4.31(-1.80%) |
Feb 23, 2016 | 229.38 | 241.41 | 229.38 | 239.20 | 14,543 | +16.50(+7.41%) |
Feb 22, 2016 | 234.35 | 234.35 | 218.00 | 222.70 | 23,708 | -15.71(-6.59%) |
Feb 19, 2016 | 238.34 | 245.40 | 237.44 | 238.41 | 14,468 | +6.01(+2.59%) |
Feb 18, 2016 | 217.82 | 233.21 | 215.61 | 232.40 | 23,853 | +5.45(+2.40%) |
Feb 17, 2016 | 243.34 | 243.34 | 222.50 | 226.95 | 17,664 | -20.05(-8.12%) |
Feb 16, 2016 | 239.61 | 252.07 | 239.20 | 247.00 | 13,960 | +0.26(+0.11%) |
Feb 12, 2016 | 255.04 | 246.74 | 246.74 | 246.74 | 22,100 | -13.78(-5.29%) |
Feb 11, 2016 | 270.24 | 274.34 | 259.21 | 260.52 | 16,293 | -3.22(-1.22%) |
Feb 10, 2016 | 264.66 | 266.90 | 249.55 | 263.74 | 14,293 | +6.74(+2.62%) |
Feb 09, 2016 | 243.81 | 265.47 | 239.00 | 257.00 | 19,925 | +18.98(+7.98%) |
Feb 08, 2016 | 233.44 | 242.26 | 233.44 | 238.02 | 16,462 | +10.90(+4.80%) |
Feb 05, 2016 | 224.34 | 231.10 | 217.90 | 227.12 | 10,846 | +6.02(+2.72%) |
Feb 04, 2016 | 215.80 | 222.66 | 201.65 | 221.10 | 23,636 | +8.59(+4.04%) |
Feb 03, 2016 | 233.50 | 242.39 | 212.51 | 212.51 | 20,436 | -30.69(-12.62%) |
Feb 02, 2016 | 231.87 | 243.36 | 231.87 | 243.20 | 16,348 | +18.08(+8.03%) |
Feb 01, 2016 | 204.39 | 225.50 | 204.39 | 225.12 | 19,913 | +26.68(+13.44%) |
Jan 29, 2016 | 195.82 | 205.73 | 192.68 | 198.44 | 24,384 | +0.98(+0.50%) |
Jan 28, 2016 | 195.30 | 204.18 | 192.60 | 197.46 | 23,347 | -15.50(-7.28%) |
Jan 27, 2016 | 219.98 | 224.28 | 206.34 | 212.96 | 36,999 | -5.50(-2.52%) |
Jan 26, 2016 | 223.21 | 225.00 | 209.70 | 218.46 | 32,068 | -12.18(-5.28%) |
Jan 25, 2016 | 220.00 | 230.64 | 215.00 | 230.64 | 31,775 | +20.68(+9.85%) |
Jan 22, 2016 | 215.43 | 218.28 | 209.96 | 209.96 | 32,432 | -21.17(-9.16%) |
Jan 21, 2016 | 244.10 | 245.40 | 226.95 | 231.13 | 48,997 | -9.47(-3.94%) |
Jan 20, 2016 | 237.82 | 249.52 | 236.66 | 240.60 | 66,186 | +8.45(+3.64%) |
Jan 19, 2016 | 225.41 | 233.52 | 225.38 | 232.15 | 15,477 | +8.36(+3.74%) |
Jan 15, 2016 | 224.80 | 223.79 | 223.79 | 223.79 | 39,000 | +12.04(+5.69%) |
Jan 14, 2016 | 214.62 | 217.50 | 208.30 | 211.75 | 14,207 | -4.19(-1.94%) |
Jan 13, 2016 | 210.05 | 220.02 | 206.91 | 215.94 | 32,190 | +3.03(+1.42%) |
Jan 12, 2016 | 207.12 | 220.00 | 204.76 | 212.91 | 28,322 | +2.55(+1.21%) |
Jan 11, 2016 | 197.31 | 212.41 | 197.12 | 210.36 | 55,921 | +14.88(+7.61%) |
Jan 08, 2016 | 189.51 | 197.50 | 188.60 | 195.48 | 25,806 | +4.18(+2.19%) |
Jan 07, 2016 | 191.25 | 193.73 | 184.98 | 191.30 | 16,426 | +5.63(+3.03%) |
Jan 06, 2016 | 180.30 | 187.00 | 175.90 | 185.67 | 29,573 | +15.17(+8.90%) |
Jan 05, 2016 | 165.57 | 170.50 | 164.77 | 170.50 | 12,291 | +9.75(+6.07%) |
Jan 04, 2016 | 153.38 | 165.00 | 148.56 | 160.75 | 16,064 | +2.63(+1.66%) |
Dec 31, 2015 | 162.41 | 158.12 | 158.12 | 158.12 | 4,200 | -3.38(-2.09%) |
Dec 30, 2015 | 161.16 | 163.58 | 160.42 | 161.50 | 18,880 | +6.90(+4.46%) |
Dec 29, 2015 | 155.01 | 157.00 | 154.35 | 154.60 | 3,999 | -7.12(-4.41%) |
Dec 28, 2015 | 159.16 | 161.72 | 159.16 | 161.72 | 13,092 | +8.12(+5.29%) |
Dec 24, 2015 | 153.48 | 153.60 | 153.60 | 153.60 | 5,200 | -0.56(-0.36%) |
Dec 23, 2015 | 158.02 | 160.38 | 154.16 | 154.16 | 24,368 | -9.22(-5.64%) |
Dec 22, 2015 | 166.27 | 166.27 | 162.90 | 163.38 | 8,423 | -3.67(-2.20%) |
Dec 21, 2015 | 167.58 | 169.32 | 166.05 | 167.05 | 22,433 | +1.05(+0.63%) |
Dec 18, 2015 | 164.00 | 166.84 | 160.26 | 166.00 | 22,000 | +0.38(+0.23%) |
Dec 17, 2015 | 161.00 | 165.62 | 161.00 | 165.62 | 15,435 | +5.12(+3.19%) |
Dec 16, 2015 | 155.06 | 161.00 | 153.59 | 160.50 | 9,592 | +9.04(+5.97%) |
Dec 15, 2015 | 153.10 | 154.33 | 147.70 | 151.46 | 13,177 | -5.98(-3.80%) |
Dec 14, 2015 | 161.08 | 162.38 | 154.51 | 157.44 | 33,764 | -2.10(-1.32%) |
Dec 11, 2015 | 154.42 | 160.00 | 154.42 | 159.54 | 22,415 | +6.44(+4.21%) |
Dec 10, 2015 | 152.00 | 153.10 | 148.72 | 153.10 | 9,383 | +3.38(+2.26%) |
Dec 09, 2015 | 147.02 | 152.10 | 141.00 | 149.72 | 18,653 | +1.87(+1.26%) |
Dec 08, 2015 | 149.84 | 151.30 | 142.40 | 147.85 | 28,855 | +1.45(+0.99%) |
Dec 07, 2015 | 140.56 | 147.43 | 140.53 | 146.40 | 37,874 | +12.42(+9.27%) |
Dec 04, 2015 | 133.60 | 135.38 | 130.00 | 133.98 | 28,704 | +6.48(+5.08%) |
Dec 03, 2015 | 130.50 | 132.44 | 123.66 | 127.50 | 33,431 | -5.42(-4.08%) |
Dec 02, 2015 | 127.25 | 134.50 | 122.48 | 132.92 | 42,537 | +9.11(+7.36%) |
Dec 01, 2015 | 124.61 | 126.00 | 123.70 | 123.81 | 8,168 | +0.15(+0.12%) |
Nov 30, 2015 | 121.40 | 124.34 | 120.00 | 123.66 | 7,684 | +0.59(+0.48%) |
Nov 27, 2015 | 122.29 | 123.14 | 122.00 | 123.07 | 4,467 | +5.11(+4.33%) |
Nov 25, 2015 | 121.97 | 117.96 | 117.96 | 117.96 | 9,700 | -0.82(-0.69%) |
Nov 24, 2015 | 119.20 | 119.77 | 117.15 | 118.78 | 10,496 | -3.84(-3.13%) |
Nov 23, 2015 | 125.08 | 125.56 | 120.59 | 122.62 | 7,956 | -1.58(-1.27%) |
Nov 20, 2015 | 124.26 | 125.00 | 119.56 | 124.20 | 11,575 | +0.70(+0.57%) |
Nov 19, 2015 | 124.32 | 124.73 | 122.55 | 123.50 | 7,737 | +0.56(+0.46%) |
Nov 18, 2015 | 121.42 | 125.60 | 120.61 | 122.94 | 28,579 | -0.24(-0.19%) |
Nov 17, 2015 | 121.70 | 123.69 | 120.46 | 123.18 | 11,138 | +5.18(+4.39%) |
Nov 16, 2015 | 124.00 | 126.00 | 117.52 | 118.00 | 62,176 | -4.72(-3.85%) |
Nov 13, 2015 | 120.98 | 124.00 | 120.52 | 122.72 | 41,296 | +3.72(+3.13%) |
Nov 12, 2015 | 117.10 | 119.03 | 114.85 | 119.00 | 29,054 | +5.80(+5.12%) |
Nov 11, 2015 | 109.40 | 114.36 | 109.40 | 113.20 | 17,335 | +4.45(+4.09%) |
Nov 10, 2015 | 108.75 | 109.12 | 106.18 | 108.75 | 24,143 | -0.45(-0.42%) |
Nov 09, 2015 | 108.40 | 110.55 | 107.26 | 109.20 | 20,533 | +1.56(+1.45%) |
Nov 06, 2015 | 106.47 | 108.25 | 105.66 | 107.64 | 28,956 | +3.51(+3.37%) |
Nov 05, 2015 | 101.72 | 105.00 | 100.00 | 104.13 | 32,809 | +4.84(+4.87%) |
Nov 04, 2015 | 94.36 | 100.98 | 93.90 | 99.29 | 23,063 | +5.59(+5.97%) |
Nov 03, 2015 | 97.44 | 98.29 | 91.85 | 93.70 | 53,661 | -7.29(-7.22%) |
Nov 02, 2015 | 102.16 | 102.16 | 98.90 | 100.99 | 13,303 | +0.94(+0.94%) |
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%) |