Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.95 | 60.10 | 57.91 | 58.23 | 458,591 | -1.70(-2.84%) |
Apr 28, 2016 | 59.68 | 61.07 | 59.68 | 59.93 | 364,084 | -0.06(-0.10%) |
Apr 27, 2016 | 58.98 | 60.52 | 58.61 | 59.99 | 402,423 | +0.84(+1.43%) |
Apr 26, 2016 | 58.82 | 59.28 | 58.59 | 59.14 | 554,569 | +0.34(+0.58%) |
Apr 25, 2016 | 59.23 | 59.39 | 58.48 | 58.80 | 437,936 | -0.64(-1.08%) |
Apr 22, 2016 | 60.03 | 60.42 | 59.29 | 59.45 | 324,053 | -0.48(-0.80%) |
Apr 21, 2016 | 61.02 | 61.85 | 59.79 | 59.93 | 425,113 | -0.79(-1.31%) |
Apr 20, 2016 | 59.97 | 60.94 | 59.78 | 60.72 | 404,541 | +0.77(+1.28%) |
Apr 19, 2016 | 60.47 | 60.71 | 59.52 | 59.95 | 449,729 | -0.37(-0.62%) |
Apr 18, 2016 | 58.99 | 60.52 | 58.75 | 60.33 | 707,985 | +1.29(+2.18%) |
Apr 15, 2016 | 59.56 | 59.99 | 58.71 | 59.04 | 760,977 | -0.36(-0.60%) |
Apr 14, 2016 | 61.82 | 61.82 | 58.99 | 59.39 | 610,980 | -2.35(-3.80%) |
Apr 13, 2016 | 60.62 | 62.05 | 60.04 | 61.74 | 781,610 | +1.31(+2.16%) |
Apr 12, 2016 | 60.36 | 60.79 | 58.94 | 60.43 | 818,415 | +0.07(+0.12%) |
Apr 11, 2016 | 61.73 | 61.85 | 60.33 | 60.36 | 765,546 | -1.03(-1.68%) |
Apr 08, 2016 | 61.45 | 62.36 | 60.61 | 61.39 | 907,779 | -1.59(-2.52%) |
Apr 07, 2016 | 66.15 | 66.97 | 62.60 | 62.98 | 818,888 | -3.24(-4.89%) |
Apr 06, 2016 | 66.61 | 67.07 | 65.67 | 66.22 | 474,668 | -0.26(-0.39%) |
Apr 05, 2016 | 66.71 | 67.13 | 66.07 | 66.47 | 589,334 | -0.66(-0.98%) |
Apr 04, 2016 | 69.52 | 69.80 | 66.71 | 67.14 | 555,265 | -2.34(-3.37%) |
Apr 01, 2016 | 70.09 | 70.35 | 68.65 | 69.47 | 482,174 | -0.70(-1.00%) |
Mar 31, 2016 | 69.76 | 70.91 | 69.37 | 70.18 | 351,201 | +0.31(+0.45%) |
Mar 30, 2016 | 69.27 | 70.42 | 69.05 | 69.86 | 375,365 | +0.51(+0.74%) |
Mar 29, 2016 | 69.73 | 71.14 | 68.66 | 69.35 | 330,412 | -0.14(-0.20%) |
Mar 28, 2016 | 67.53 | 70.54 | 67.53 | 69.49 | 451,378 | +2.05(+3.04%) |
Mar 24, 2016 | 68.34 | 67.44 | 67.44 | 67.44 | 579,075 | -0.83(-1.21%) |
Mar 23, 2016 | 69.00 | 69.22 | 67.30 | 68.27 | 549,023 | -0.85(-1.23%) |
Mar 22, 2016 | 70.75 | 71.65 | 69.12 | 69.12 | 433,820 | -1.72(-2.42%) |
Mar 21, 2016 | 72.44 | 73.05 | 70.84 | 70.84 | 415,410 | -1.62(-2.23%) |
Mar 18, 2016 | 70.88 | 72.60 | 70.88 | 72.46 | 854,889 | +1.73(+2.45%) |
Mar 17, 2016 | 68.70 | 70.75 | 68.36 | 70.72 | 740,207 | +1.91(+2.77%) |
Mar 16, 2016 | 68.95 | 69.61 | 67.99 | 68.81 | 650,002 | -0.26(-0.38%) |
Mar 15, 2016 | 69.81 | 70.49 | 67.95 | 69.08 | 643,998 | -0.85(-1.22%) |
Mar 14, 2016 | 71.01 | 71.70 | 69.91 | 69.93 | 836,510 | -1.91(-2.66%) |
Mar 11, 2016 | 72.22 | 72.87 | 71.31 | 71.84 | 577,493 | +0.00(+0.00%) |
Mar 10, 2016 | 72.67 | 73.15 | 71.32 | 71.84 | 671,267 | -0.28(-0.39%) |
Mar 09, 2016 | 71.23 | 72.35 | 71.18 | 72.12 | 594,266 | +1.10(+1.55%) |
Mar 08, 2016 | 71.59 | 73.02 | 70.84 | 71.02 | 690,110 | -1.09(-1.51%) |
Mar 07, 2016 | 69.19 | 72.13 | 68.97 | 72.11 | 853,427 | +2.65(+3.82%) |
Mar 04, 2016 | 69.76 | 70.92 | 69.28 | 69.46 | 666,163 | -0.36(-0.51%) |
Mar 03, 2016 | 69.39 | 71.42 | 68.98 | 69.81 | 797,963 | +0.35(+0.50%) |
Mar 02, 2016 | 69.04 | 69.86 | 68.55 | 69.47 | 804,090 | +0.08(+0.12%) |
Mar 01, 2016 | 69.11 | 70.20 | 69.11 | 69.38 | 721,179 | +0.27(+0.39%) |
Feb 29, 2016 | 68.42 | 70.18 | 68.42 | 69.11 | 926,928 | -1.32(-1.88%) |
Feb 26, 2016 | 68.94 | 71.53 | 68.33 | 70.43 | 1,312,080 | +2.54(+3.73%) |
Feb 25, 2016 | 66.92 | 68.11 | 66.17 | 67.90 | 770,310 | +1.59(+2.40%) |
Feb 24, 2016 | 64.26 | 66.42 | 64.10 | 66.30 | 1,574,654 | +1.59(+2.45%) |
Feb 23, 2016 | 63.64 | 66.33 | 61.93 | 64.72 | 3,195,615 | +4.89(+8.17%) |
Feb 22, 2016 | 59.78 | 61.46 | 59.12 | 59.83 | 1,183,861 | +0.52(+0.88%) |
Feb 19, 2016 | 60.08 | 60.85 | 57.98 | 59.31 | 1,127,156 | -1.89(-3.09%) |
Feb 18, 2016 | 60.16 | 61.59 | 59.04 | 61.20 | 708,589 | +0.63(+1.04%) |
Feb 17, 2016 | 59.41 | 61.10 | 59.08 | 60.57 | 934,771 | +1.71(+2.90%) |
Feb 16, 2016 | 56.47 | 59.04 | 55.91 | 58.86 | 791,982 | +3.17(+5.69%) |
Feb 12, 2016 | 55.22 | 55.69 | 55.69 | 55.69 | 614,677 | +0.73(+1.32%) |
Feb 11, 2016 | 55.24 | 55.81 | 54.53 | 54.97 | 547,016 | -1.16(-2.07%) |
Feb 10, 2016 | 57.38 | 57.59 | 55.99 | 56.13 | 526,358 | -0.80(-1.41%) |
Feb 09, 2016 | 56.38 | 57.53 | 55.60 | 56.93 | 707,578 | +0.45(+0.79%) |
Feb 08, 2016 | 56.38 | 56.94 | 54.62 | 56.48 | 914,709 | -1.06(-1.84%) |
Feb 05, 2016 | 57.57 | 58.33 | 56.61 | 57.54 | 642,185 | +0.04(+0.07%) |
Feb 04, 2016 | 56.81 | 58.93 | 56.61 | 57.50 | 641,163 | -1.05(-1.79%) |
Feb 03, 2016 | 57.48 | 58.88 | 56.38 | 58.55 | 735,256 | +1.02(+1.77%) |
Feb 02, 2016 | 58.30 | 59.36 | 56.79 | 57.53 | 702,832 | -0.37(-0.64%) |
Feb 01, 2016 | 57.84 | 58.29 | 56.70 | 57.91 | 786,965 | -0.24(-0.41%) |
Jan 29, 2016 | 57.16 | 58.53 | 56.85 | 58.14 | 772,574 | +1.10(+1.93%) |
Jan 28, 2016 | 57.06 | 57.76 | 56.66 | 57.05 | 764,323 | +0.01(+0.01%) |
Jan 27, 2016 | 56.06 | 57.58 | 55.65 | 57.04 | 759,139 | +0.81(+1.44%) |
Jan 26, 2016 | 55.21 | 56.59 | 54.93 | 56.23 | 616,984 | +1.03(+1.87%) |
Jan 25, 2016 | 55.91 | 56.91 | 55.12 | 55.20 | 750,029 | -0.59(-1.07%) |
Jan 22, 2016 | 55.82 | 57.48 | 55.08 | 55.79 | 1,042,255 | +0.31(+0.55%) |
Jan 21, 2016 | 53.65 | 56.04 | 53.40 | 55.49 | 1,943,433 | +1.75(+3.26%) |
Jan 20, 2016 | 51.27 | 54.46 | 51.27 | 53.73 | 1,237,203 | +1.61(+3.09%) |
Jan 19, 2016 | 51.61 | 52.69 | 51.26 | 52.12 | 948,671 | +0.62(+1.20%) |
Jan 15, 2016 | 51.19 | 51.51 | 51.51 | 51.51 | 646,162 | -0.70(-1.34%) |
Jan 14, 2016 | 51.41 | 53.22 | 50.27 | 52.21 | 1,116,125 | +1.17(+2.30%) |
Jan 13, 2016 | 51.63 | 52.48 | 50.46 | 51.03 | 1,070,118 | -0.20(-0.39%) |
Jan 12, 2016 | 52.35 | 53.12 | 50.63 | 51.23 | 500,796 | -0.32(-0.62%) |
Jan 11, 2016 | 51.08 | 52.07 | 50.85 | 51.55 | 571,013 | +0.98(+1.94%) |
Jan 08, 2016 | 53.17 | 53.84 | 50.09 | 50.57 | 967,997 | -2.77(-5.20%) |
Jan 07, 2016 | 53.05 | 56.15 | 52.88 | 53.35 | 818,560 | -0.01(-0.02%) |
Jan 06, 2016 | 53.62 | 54.03 | 52.60 | 53.35 | 1,205,599 | -0.74(-1.37%) |
Jan 05, 2016 | 54.40 | 55.10 | 53.20 | 54.10 | 794,534 | -0.36(-0.67%) |
Jan 04, 2016 | 53.76 | 55.32 | 52.98 | 54.46 | 968,658 | +0.20(+0.37%) |
Dec 31, 2015 | 55.77 | 54.26 | 54.26 | 54.26 | 740,374 | -1.82(-3.24%) |
Dec 30, 2015 | 56.09 | 56.47 | 55.58 | 56.08 | 368,914 | +0.05(+0.09%) |
Dec 29, 2015 | 54.99 | 56.67 | 54.99 | 56.03 | 472,309 | +1.20(+2.18%) |
Dec 28, 2015 | 55.30 | 55.62 | 54.24 | 54.83 | 447,772 | -0.79(-1.42%) |
Dec 24, 2015 | 56.03 | 55.62 | 55.62 | 55.62 | 172,136 | -0.51(-0.91%) |
Dec 23, 2015 | 55.87 | 56.38 | 55.13 | 56.14 | 355,258 | +0.68(+1.22%) |
Dec 22, 2015 | 54.59 | 56.13 | 53.74 | 55.46 | 569,902 | +1.12(+2.06%) |
Dec 21, 2015 | 56.15 | 56.27 | 54.14 | 54.34 | 664,989 | -1.44(-2.59%) |
Dec 18, 2015 | 56.00 | 56.47 | 55.48 | 55.78 | 1,036,608 | -0.16(-0.29%) |
Dec 17, 2015 | 56.91 | 57.27 | 55.01 | 55.95 | 601,814 | -0.76(-1.34%) |
Dec 16, 2015 | 57.13 | 57.84 | 56.24 | 56.71 | 806,862 | -0.07(-0.12%) |
Dec 15, 2015 | 57.35 | 57.67 | 56.49 | 56.77 | 576,163 | -0.05(-0.09%) |
Dec 14, 2015 | 58.26 | 59.02 | 56.38 | 56.82 | 617,750 | -1.47(-2.52%) |
Dec 11, 2015 | 59.16 | 59.20 | 57.50 | 58.29 | 808,360 | -1.48(-2.48%) |
Dec 10, 2015 | 60.08 | 61.30 | 59.71 | 59.77 | 591,229 | -0.02(-0.03%) |
Dec 09, 2015 | 59.11 | 60.89 | 58.98 | 59.79 | 536,546 | +0.51(+0.86%) |
Dec 08, 2015 | 59.39 | 60.33 | 58.87 | 59.28 | 652,507 | -0.59(-0.99%) |
Dec 07, 2015 | 60.76 | 60.92 | 59.36 | 59.87 | 677,170 | -0.97(-1.59%) |
Dec 04, 2015 | 59.87 | 61.17 | 59.75 | 60.84 | 471,603 | +0.97(+1.61%) |
Dec 03, 2015 | 60.66 | 61.17 | 59.11 | 59.87 | 890,707 | -0.50(-0.83%) |
Dec 02, 2015 | 62.20 | 62.58 | 60.34 | 60.38 | 709,481 | -1.44(-2.32%) |
Dec 01, 2015 | 61.90 | 62.43 | 61.30 | 61.81 | 570,032 | -0.06(-0.09%) |
Nov 30, 2015 | 64.79 | 65.35 | 61.51 | 61.87 | 883,873 | -3.18(-4.89%) |
Nov 27, 2015 | 65.82 | 65.96 | 63.93 | 65.05 | 331,861 | -0.56(-0.85%) |
Nov 25, 2015 | 65.36 | 65.61 | 65.61 | 65.61 | 589,020 | +0.45(+0.68%) |
Nov 24, 2015 | 63.79 | 65.54 | 63.12 | 65.17 | 698,354 | +1.07(+1.67%) |
Nov 23, 2015 | 62.09 | 65.60 | 61.69 | 64.10 | 1,502,271 | +1.78(+2.86%) |
Nov 20, 2015 | 62.08 | 62.94 | 61.03 | 62.32 | 1,382,790 | +0.90(+1.46%) |
Nov 19, 2015 | 62.13 | 63.14 | 61.28 | 61.42 | 914,590 | -0.86(-1.38%) |
Nov 18, 2015 | 60.09 | 62.30 | 60.09 | 62.27 | 1,241,067 | +1.92(+3.18%) |
Nov 17, 2015 | 60.22 | 61.69 | 59.03 | 60.35 | 1,997,042 | +0.53(+0.88%) |
Nov 16, 2015 | 56.14 | 60.52 | 56.14 | 59.82 | 4,204,445 | -4.12(-6.44%) |
Nov 13, 2015 | 65.99 | 66.77 | 63.19 | 63.94 | 2,713,195 | -6.15(-8.77%) |
Nov 12, 2015 | 67.94 | 70.79 | 67.83 | 70.09 | 996,196 | +2.52(+3.74%) |
Nov 11, 2015 | 71.83 | 72.07 | 67.36 | 67.56 | 1,651,165 | -5.97(-8.12%) |
Nov 10, 2015 | 71.65 | 73.80 | 70.85 | 73.53 | 1,154,074 | +1.77(+2.46%) |
Nov 09, 2015 | 73.32 | 73.82 | 70.00 | 71.77 | 741,376 | -1.92(-2.61%) |
Nov 06, 2015 | 73.79 | 74.16 | 72.10 | 73.69 | 441,358 | -0.18(-0.25%) |
Nov 05, 2015 | 73.58 | 74.24 | 72.72 | 73.87 | 358,444 | +0.53(+0.72%) |
Nov 04, 2015 | 74.13 | 74.13 | 72.87 | 73.34 | 288,849 | -0.78(-1.06%) |
Nov 03, 2015 | 73.18 | 75.25 | 72.80 | 74.13 | 456,293 | +1.09(+1.49%) |
Nov 02, 2015 | 73.53 | 73.72 | 71.45 | 73.04 | 451,712 | -0.78(-1.05%) |
Oct 30, 2015 | 73.43 | 74.50 | 73.03 | 73.81 | 417,300 | +0.55(+0.75%) |
Oct 29, 2015 | 72.95 | 73.76 | 72.19 | 73.26 | 417,606 | -0.29(-0.39%) |
Oct 28, 2015 | 72.76 | 74.15 | 71.79 | 73.55 | 473,691 | +0.86(+1.18%) |
Oct 27, 2015 | 72.77 | 72.86 | 71.04 | 72.69 | 376,116 | -0.29(-0.40%) |
Oct 26, 2015 | 73.01 | 73.31 | 71.85 | 72.98 | 449,938 | -0.09(-0.12%) |
Oct 23, 2015 | 75.18 | 75.89 | 71.97 | 73.07 | 772,425 | -2.24(-2.97%) |
Oct 22, 2015 | 76.12 | 76.58 | 74.78 | 75.31 | 343,120 | -0.68(-0.89%) |
Oct 21, 2015 | 77.43 | 77.64 | 75.79 | 75.98 | 509,190 | -1.11(-1.44%) |
Oct 20, 2015 | 76.61 | 77.47 | 76.60 | 77.10 | 492,693 | +0.13(+0.17%) |
Oct 19, 2015 | 76.38 | 77.15 | 76.09 | 76.97 | 517,464 | +0.49(+0.64%) |
Oct 16, 2015 | 75.08 | 76.55 | 74.71 | 76.48 | 602,233 | +1.62(+2.16%) |
Oct 15, 2015 | 73.39 | 75.04 | 72.82 | 74.86 | 425,373 | +1.67(+2.28%) |
Oct 14, 2015 | 73.85 | 74.33 | 72.22 | 73.20 | 409,205 | -0.60(-0.82%) |
Oct 13, 2015 | 74.73 | 75.13 | 73.67 | 73.80 | 374,235 | -1.20(-1.60%) |
Oct 12, 2015 | 75.40 | 75.71 | 74.39 | 74.99 | 300,164 | -0.28(-0.37%) |
Oct 09, 2015 | 77.30 | 77.63 | 75.18 | 75.27 | 562,124 | -2.08(-2.69%) |
Oct 08, 2015 | 75.79 | 77.57 | 74.92 | 77.35 | 428,279 | +1.89(+2.50%) |
Oct 07, 2015 | 75.10 | 75.97 | 74.52 | 75.46 | 378,989 | +0.78(+1.05%) |
Oct 06, 2015 | 75.61 | 75.99 | 74.25 | 74.68 | 873,270 | -1.16(-1.53%) |
Oct 05, 2015 | 74.57 | 76.15 | 74.53 | 75.84 | 461,002 | +1.49(+2.01%) |
Oct 02, 2015 | 72.26 | 74.43 | 70.62 | 74.35 | 588,551 | +1.63(+2.23%) |
Oct 01, 2015 | 71.88 | 73.50 | 71.31 | 72.73 | 627,583 | +0.64(+0.88%) |
Sep 30, 2015 | 72.64 | 73.08 | 71.65 | 72.09 | 841,757 | +0.32(+0.45%) |
Sep 29, 2015 | 71.77 | 73.20 | 71.35 | 71.77 | 619,378 | -0.12(-0.16%) |
Sep 28, 2015 | 73.55 | 74.26 | 71.79 | 71.88 | 387,151 | -2.10(-2.83%) |
Sep 25, 2015 | 74.79 | 74.99 | 73.88 | 73.98 | 411,563 | -0.26(-0.36%) |
Sep 24, 2015 | 74.14 | 74.54 | 73.73 | 74.24 | 696,301 | -0.30(-0.41%) |
Sep 23, 2015 | 74.55 | 75.26 | 74.34 | 74.55 | 359,493 | +0.31(+0.42%) |
Sep 22, 2015 | 73.68 | 74.80 | 73.08 | 74.24 | 565,465 | +0.00(+0.00%) |
Sep 21, 2015 | 74.58 | 75.61 | 74.06 | 74.24 | 379,635 | +0.16(+0.21%) |
Sep 18, 2015 | 75.46 | 76.23 | 73.65 | 74.08 | 898,120 | -2.00(-2.63%) |
Sep 17, 2015 | 77.04 | 77.77 | 75.97 | 76.08 | 305,685 | -0.95(-1.23%) |
Sep 16, 2015 | 76.06 | 77.68 | 75.83 | 77.03 | 592,376 | +1.19(+1.56%) |
Sep 15, 2015 | 75.92 | 76.65 | 75.36 | 75.84 | 607,714 | +0.21(+0.27%) |
Sep 14, 2015 | 76.04 | 76.51 | 75.09 | 75.64 | 359,427 | -0.40(-0.52%) |
Sep 11, 2015 | 75.77 | 76.67 | 75.41 | 76.03 | 306,427 | -0.30(-0.39%) |
Sep 10, 2015 | 75.87 | 77.24 | 75.28 | 76.33 | 584,803 | +0.22(+0.29%) |
Sep 09, 2015 | 77.00 | 77.65 | 76.02 | 76.11 | 771,048 | -0.43(-0.56%) |
Sep 08, 2015 | 77.33 | 77.48 | 76.11 | 76.53 | 512,791 | +0.00(+0.00%) |
Sep 04, 2015 | 75.90 | 76.53 | 76.53 | 76.53 | 461,126 | -0.05(-0.06%) |
Sep 03, 2015 | 76.00 | 77.46 | 75.73 | 76.58 | 499,074 | +0.83(+1.10%) |
Sep 02, 2015 | 74.85 | 75.81 | 74.28 | 75.75 | 576,698 | +1.59(+2.15%) |
Sep 01, 2015 | 74.84 | 76.11 | 73.81 | 74.16 | 660,674 | -2.09(-2.75%) |
Aug 31, 2015 | 76.27 | 77.32 | 75.50 | 76.25 | 737,927 | -0.19(-0.25%) |
Aug 28, 2015 | 77.85 | 78.09 | 76.04 | 76.44 | 1,140,226 | -1.38(-1.77%) |
Aug 27, 2015 | 78.31 | 78.93 | 76.77 | 77.82 | 603,115 | -0.06(-0.07%) |
Aug 26, 2015 | 76.32 | 77.99 | 75.46 | 77.88 | 706,722 | +3.14(+4.20%) |
Aug 25, 2015 | 75.89 | 77.19 | 74.70 | 74.74 | 1,043,978 | -0.46(-0.61%) |
Aug 24, 2015 | 73.67 | 76.53 | 73.67 | 75.20 | 1,165,662 | -1.05(-1.37%) |
Aug 21, 2015 | 77.17 | 78.90 | 75.43 | 76.25 | 956,368 | -1.97(-2.52%) |
Aug 20, 2015 | 79.21 | 79.66 | 78.11 | 78.22 | 527,476 | -1.49(-1.87%) |
Aug 19, 2015 | 80.13 | 80.69 | 78.93 | 79.71 | 627,546 | -0.84(-1.04%) |
Aug 18, 2015 | 79.86 | 80.62 | 79.07 | 80.55 | 709,497 | +0.61(+0.76%) |
Aug 17, 2015 | 79.83 | 80.07 | 78.31 | 79.94 | 811,329 | -0.08(-0.10%) |
Aug 14, 2015 | 80.00 | 81.20 | 79.56 | 80.02 | 1,005,337 | +0.04(+0.05%) |
Aug 13, 2015 | 83.79 | 84.98 | 78.74 | 79.98 | 2,450,956 | +1.84(+2.35%) |
Aug 12, 2015 | 78.88 | 79.30 | 77.25 | 78.14 | 1,270,993 | -1.71(-2.14%) |
Aug 11, 2015 | 79.93 | 80.43 | 79.03 | 79.85 | 871,704 | -1.12(-1.38%) |
Aug 10, 2015 | 79.97 | 81.88 | 78.76 | 80.97 | 672,141 | +0.46(+0.57%) |
Aug 07, 2015 | 81.98 | 82.37 | 80.07 | 80.51 | 722,589 | -2.16(-2.61%) |
Aug 06, 2015 | 83.26 | 83.26 | 81.47 | 82.67 | 455,398 | -0.38(-0.46%) |
Aug 05, 2015 | 83.05 | 84.26 | 82.72 | 83.05 | 519,172 | +0.38(+0.46%) |
Aug 04, 2015 | 82.84 | 83.56 | 81.92 | 82.67 | 570,834 | -0.35(-0.42%) |
Aug 03, 2015 | 83.83 | 84.22 | 82.45 | 83.01 | 537,675 | -0.96(-1.15%) |
Jul 31, 2015 | 83.82 | 84.53 | 83.16 | 83.98 | 414,759 | +0.14(+0.17%) |
Jul 30, 2015 | 82.25 | 84.13 | 81.67 | 83.84 | 465,860 | +1.28(+1.55%) |
Jul 29, 2015 | 81.41 | 82.57 | 81.40 | 82.56 | 926,251 | +0.96(+1.17%) |
Jul 28, 2015 | 82.02 | 82.43 | 81.40 | 81.60 | 575,015 | -0.16(-0.20%) |
Jul 27, 2015 | 81.34 | 82.40 | 80.87 | 81.77 | 339,575 | +0.07(+0.09%) |
Jul 24, 2015 | 82.52 | 83.59 | 81.51 | 81.69 | 631,400 | -1.06(-1.28%) |
Jul 23, 2015 | 85.03 | 85.41 | 82.69 | 82.75 | 365,366 | -1.91(-2.26%) |
Jul 22, 2015 | 84.88 | 85.87 | 84.19 | 84.66 | 342,585 | -0.15(-0.17%) |
Jul 21, 2015 | 85.49 | 86.58 | 84.51 | 84.81 | 353,637 | -0.59(-0.69%) |
Jul 20, 2015 | 86.03 | 86.42 | 85.21 | 85.40 | 360,303 | -0.56(-0.65%) |
Jul 17, 2015 | 86.49 | 87.23 | 85.85 | 85.96 | 524,845 | -0.96(-1.10%) |
Jul 16, 2015 | 87.42 | 87.81 | 85.18 | 86.91 | 878,595 | -0.73(-0.84%) |
Jul 15, 2015 | 85.57 | 89.60 | 84.50 | 87.65 | 1,137,533 | +2.33(+2.73%) |
Jul 14, 2015 | 85.52 | 86.03 | 84.99 | 85.31 | 439,326 | -0.58(-0.67%) |
Jul 13, 2015 | 84.79 | 86.23 | 84.27 | 85.89 | 519,388 | +1.73(+2.06%) |
Jul 10, 2015 | 84.18 | 84.97 | 83.99 | 84.16 | 449,098 | +0.91(+1.09%) |
Jul 09, 2015 | 84.41 | 84.67 | 83.20 | 83.25 | 855,388 | -0.24(-0.29%) |
Jul 08, 2015 | 85.40 | 85.68 | 83.10 | 83.49 | 742,322 | -2.75(-3.19%) |
Jul 07, 2015 | 85.93 | 86.89 | 84.91 | 86.24 | 976,289 | -1.03(-1.18%) |
Jul 06, 2015 | 87.18 | 88.20 | 86.57 | 87.28 | 663,556 | -0.34(-0.39%) |
Jul 02, 2015 | 87.99 | 87.61 | 87.61 | 87.61 | 485,511 | -0.08(-0.09%) |
Jul 01, 2015 | 86.80 | 87.81 | 85.72 | 87.70 | 571,393 | +0.99(+1.14%) |
Jun 30, 2015 | 87.09 | 87.27 | 86.67 | 86.71 | 1,323,292 | +0.11(+0.12%) |
Jun 29, 2015 | 88.30 | 89.03 | 86.44 | 86.60 | 723,775 | -2.58(-2.89%) |
Jun 26, 2015 | 89.01 | 89.67 | 88.69 | 89.18 | 1,000,270 | +0.45(+0.51%) |
Jun 25, 2015 | 90.26 | 90.83 | 88.22 | 88.73 | 647,236 | -1.48(-1.64%) |
Jun 24, 2015 | 90.06 | 91.27 | 89.74 | 90.21 | 346,368 | +0.04(+0.05%) |
Jun 23, 2015 | 90.09 | 91.16 | 89.85 | 90.17 | 419,134 | +0.38(+0.42%) |
Jun 22, 2015 | 89.52 | 90.34 | 89.46 | 89.79 | 473,670 | +0.54(+0.61%) |
Jun 19, 2015 | 88.57 | 90.00 | 88.57 | 89.25 | 577,400 | +0.38(+0.43%) |
Jun 18, 2015 | 88.49 | 89.40 | 88.12 | 88.87 | 455,809 | +0.47(+0.53%) |
Jun 17, 2015 | 88.31 | 88.97 | 88.00 | 88.40 | 481,776 | +0.43(+0.49%) |
Jun 16, 2015 | 88.54 | 89.02 | 87.90 | 87.97 | 442,319 | -0.26(-0.29%) |
Jun 15, 2015 | 88.03 | 88.55 | 87.67 | 88.22 | 661,770 | -0.33(-0.37%) |
Jun 12, 2015 | 88.36 | 89.35 | 88.01 | 88.55 | 668,716 | +0.16(+0.18%) |
Jun 11, 2015 | 89.85 | 90.69 | 88.36 | 88.40 | 837,231 | -1.15(-1.28%) |
Jun 10, 2015 | 89.44 | 89.90 | 88.97 | 89.54 | 758,329 | +0.87(+0.98%) |
Jun 09, 2015 | 89.34 | 91.00 | 88.68 | 88.68 | 1,213,866 | -0.50(-0.56%) |
Jun 08, 2015 | 91.40 | 91.69 | 89.12 | 89.18 | 1,436,150 | -2.24(-2.45%) |
Jun 05, 2015 | 93.59 | 94.07 | 91.14 | 91.42 | 926,877 | -1.85(-1.99%) |
Jun 04, 2015 | 94.06 | 95.66 | 93.06 | 93.27 | 1,064,435 | -3.27(-3.39%) |
Jun 03, 2015 | 96.06 | 97.14 | 95.69 | 96.54 | 620,754 | +0.52(+0.54%) |
Jun 02, 2015 | 95.30 | 96.80 | 94.76 | 96.03 | 626,565 | +0.53(+0.55%) |
Jun 01, 2015 | 95.90 | 96.48 | 95.26 | 95.50 | 520,203 | -0.07(-0.08%) |
May 29, 2015 | 95.05 | 96.00 | 94.67 | 95.57 | 721,051 | +0.84(+0.89%) |
May 28, 2015 | 95.37 | 95.71 | 94.38 | 94.73 | 574,823 | -0.42(-0.44%) |
May 27, 2015 | 95.95 | 96.34 | 94.71 | 95.15 | 622,291 | -0.29(-0.30%) |
May 26, 2015 | 95.70 | 96.55 | 95.42 | 95.44 | 531,693 | -0.94(-0.97%) |
May 22, 2015 | 96.18 | 96.38 | 96.38 | 96.38 | 305,647 | -0.20(-0.20%) |
May 21, 2015 | 96.39 | 97.35 | 96.26 | 96.58 | 486,976 | +0.09(+0.09%) |
May 20, 2015 | 97.34 | 98.15 | 95.93 | 96.49 | 624,585 | -0.63(-0.64%) |
May 19, 2015 | 97.24 | 97.87 | 96.78 | 97.11 | 871,749 | +0.56(+0.58%) |
May 18, 2015 | 95.24 | 96.73 | 94.03 | 96.55 | 1,545,818 | +1.43(+1.51%) |
May 15, 2015 | 97.72 | 97.72 | 92.52 | 95.12 | 3,136,982 | -7.20(-7.04%) |
May 14, 2015 | 103.94 | 104.25 | 100.23 | 102.32 | 1,184,010 | -1.93(-1.85%) |
May 13, 2015 | 104.94 | 105.76 | 103.41 | 104.25 | 437,615 | -1.13(-1.07%) |
May 12, 2015 | 106.35 | 106.70 | 104.67 | 105.38 | 493,139 | -1.35(-1.27%) |
May 11, 2015 | 106.97 | 107.86 | 106.37 | 106.73 | 386,333 | -0.19(-0.18%) |
May 08, 2015 | 106.94 | 107.88 | 106.05 | 106.92 | 335,626 | +0.80(+0.75%) |
May 07, 2015 | 104.30 | 106.73 | 103.97 | 106.12 | 449,068 | +1.83(+1.75%) |
May 06, 2015 | 104.89 | 105.69 | 103.36 | 104.29 | 714,553 | -0.13(-0.13%) |
May 05, 2015 | 108.32 | 108.32 | 104.20 | 104.42 | 814,921 | -3.56(-3.30%) |
May 04, 2015 | 110.04 | 110.33 | 107.97 | 107.98 | 444,726 | -1.90(-1.73%) |