Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 67.82 | 68.98 | 67.82 | 68.66 | 246,145 | +0.73(+1.07%) |
Apr 28, 2016 | 69.31 | 69.94 | 67.67 | 67.93 | 297,848 | -1.97(-2.82%) |
Apr 27, 2016 | 68.92 | 70.08 | 68.59 | 69.90 | 294,500 | +1.35(+1.97%) |
Apr 26, 2016 | 68.14 | 68.61 | 67.12 | 68.55 | 386,061 | +0.87(+1.29%) |
Apr 25, 2016 | 66.82 | 68.06 | 66.79 | 67.68 | 345,828 | +0.48(+0.71%) |
Apr 22, 2016 | 66.15 | 67.60 | 65.92 | 67.20 | 282,228 | +1.39(+2.11%) |
Apr 21, 2016 | 66.10 | 67.02 | 65.47 | 65.81 | 273,051 | -0.39(-0.59%) |
Apr 20, 2016 | 65.60 | 66.66 | 65.07 | 66.20 | 273,052 | -0.20(-0.30%) |
Apr 19, 2016 | 66.62 | 68.02 | 66.16 | 66.40 | 311,416 | -0.01(-0.02%) |
Apr 18, 2016 | 64.05 | 66.89 | 64.03 | 66.41 | 520,961 | +2.12(+3.30%) |
Apr 15, 2016 | 64.44 | 65.34 | 64.09 | 64.29 | 369,784 | -0.15(-0.23%) |
Apr 14, 2016 | 64.90 | 64.90 | 64.12 | 64.44 | 280,659 | -0.45(-0.69%) |
Apr 13, 2016 | 64.10 | 65.00 | 63.91 | 64.89 | 511,059 | +1.29(+2.03%) |
Apr 12, 2016 | 63.50 | 63.73 | 63.12 | 63.60 | 418,608 | +0.40(+0.63%) |
Apr 11, 2016 | 63.95 | 64.11 | 62.96 | 63.20 | 212,518 | -0.55(-0.86%) |
Apr 08, 2016 | 63.53 | 64.47 | 63.28 | 63.75 | 151,381 | +0.83(+1.32%) |
Apr 07, 2016 | 63.31 | 64.17 | 62.56 | 62.92 | 144,533 | -0.93(-1.46%) |
Apr 06, 2016 | 63.76 | 64.49 | 63.60 | 63.85 | 219,655 | +0.01(+0.02%) |
Apr 05, 2016 | 63.17 | 64.63 | 63.17 | 63.84 | 254,808 | +0.05(+0.08%) |
Apr 04, 2016 | 64.20 | 64.79 | 63.70 | 63.79 | 226,538 | -0.41(-0.64%) |
Apr 01, 2016 | 63.53 | 64.48 | 62.73 | 64.20 | 353,225 | +0.13(+0.20%) |
Mar 31, 2016 | 64.74 | 65.03 | 63.95 | 64.07 | 199,921 | -0.71(-1.10%) |
Mar 30, 2016 | 65.87 | 66.10 | 64.61 | 64.78 | 341,337 | -0.57(-0.87%) |
Mar 29, 2016 | 63.55 | 65.51 | 62.93 | 65.35 | 544,904 | +1.46(+2.29%) |
Mar 28, 2016 | 65.82 | 65.96 | 63.51 | 63.89 | 281,860 | -1.74(-2.65%) |
Mar 24, 2016 | 65.22 | 65.63 | 65.63 | 65.63 | 305,600 | -0.13(-0.20%) |
Mar 23, 2016 | 66.35 | 66.97 | 65.70 | 65.76 | 284,282 | -0.87(-1.31%) |
Mar 22, 2016 | 66.51 | 67.14 | 66.21 | 66.63 | 220,746 | -0.27(-0.40%) |
Mar 21, 2016 | 66.64 | 67.60 | 66.63 | 66.90 | 188,058 | +0.01(+0.01%) |
Mar 18, 2016 | 66.72 | 68.05 | 66.06 | 66.89 | 526,336 | +0.54(+0.81%) |
Mar 17, 2016 | 64.59 | 66.84 | 63.65 | 66.35 | 229,436 | +1.88(+2.92%) |
Mar 16, 2016 | 61.84 | 64.54 | 61.84 | 64.47 | 338,175 | +2.24(+3.60%) |
Mar 15, 2016 | 62.05 | 62.77 | 61.10 | 62.23 | 273,573 | -0.50(-0.80%) |
Mar 14, 2016 | 62.45 | 63.07 | 61.50 | 62.73 | 201,996 | -0.05(-0.08%) |
Mar 11, 2016 | 59.92 | 62.86 | 59.92 | 62.78 | 269,916 | +3.53(+5.96%) |
Mar 10, 2016 | 60.94 | 60.94 | 58.76 | 59.25 | 224,154 | -1.14(-1.89%) |
Mar 09, 2016 | 61.04 | 61.04 | 59.91 | 60.39 | 185,964 | -0.31(-0.51%) |
Mar 08, 2016 | 62.50 | 62.69 | 60.66 | 60.70 | 264,272 | -2.30(-3.65%) |
Mar 07, 2016 | 61.22 | 63.07 | 61.22 | 63.00 | 425,741 | +1.36(+2.21%) |
Mar 04, 2016 | 59.77 | 61.67 | 59.25 | 61.64 | 440,212 | +1.84(+3.08%) |
Mar 03, 2016 | 58.17 | 59.88 | 58.17 | 59.80 | 220,254 | +1.54(+2.64%) |
Mar 02, 2016 | 57.08 | 58.29 | 57.08 | 58.26 | 217,052 | +1.00(+1.75%) |
Mar 01, 2016 | 56.32 | 57.82 | 55.44 | 57.26 | 275,590 | +1.25(+2.23%) |
Feb 29, 2016 | 55.78 | 56.27 | 55.20 | 56.01 | 329,613 | +0.34(+0.61%) |
Feb 26, 2016 | 56.01 | 56.25 | 55.00 | 55.67 | 304,071 | +0.15(+0.27%) |
Feb 25, 2016 | 56.23 | 56.40 | 55.34 | 55.52 | 309,936 | -0.59(-1.05%) |
Feb 24, 2016 | 54.89 | 56.62 | 54.32 | 56.11 | 258,499 | +0.40(+0.72%) |
Feb 23, 2016 | 55.49 | 56.30 | 55.49 | 55.71 | 212,832 | +0.02(+0.04%) |
Feb 22, 2016 | 54.78 | 55.80 | 54.32 | 55.69 | 322,327 | +1.25(+2.30%) |
Feb 19, 2016 | 53.93 | 54.68 | 53.35 | 54.44 | 292,991 | +0.42(+0.78%) |
Feb 18, 2016 | 54.47 | 54.72 | 53.67 | 54.02 | 344,029 | -0.27(-0.50%) |
Feb 17, 2016 | 53.44 | 54.65 | 53.44 | 54.29 | 375,561 | +1.16(+2.18%) |
Feb 16, 2016 | 52.76 | 53.72 | 52.41 | 53.13 | 445,122 | +1.37(+2.65%) |
Feb 12, 2016 | 52.98 | 51.76 | 51.76 | 51.76 | 363,900 | -0.76(-1.45%) |
Feb 11, 2016 | 51.87 | 53.17 | 51.25 | 52.52 | 352,012 | -0.33(-0.62%) |
Feb 10, 2016 | 53.07 | 54.27 | 52.70 | 52.85 | 313,369 | +0.20(+0.38%) |
Feb 09, 2016 | 51.37 | 53.12 | 51.14 | 52.65 | 442,664 | +0.46(+0.88%) |
Feb 08, 2016 | 52.54 | 53.23 | 51.70 | 52.19 | 844,284 | -0.88(-1.66%) |
Feb 05, 2016 | 64.40 | 64.40 | 45.12 | 53.07 | 3,033,684 | -22.70(-29.96%) |
Feb 04, 2016 | 74.46 | 77.93 | 74.46 | 75.77 | 266,500 | -0.31(-0.41%) |
Feb 03, 2016 | 75.66 | 76.52 | 73.81 | 76.08 | 267,139 | +1.30(+1.74%) |
Feb 02, 2016 | 76.44 | 76.64 | 74.56 | 74.78 | 230,351 | -2.45(-3.17%) |
Feb 01, 2016 | 78.03 | 78.08 | 76.03 | 77.23 | 180,707 | -1.48(-1.88%) |
Jan 29, 2016 | 76.40 | 78.75 | 75.99 | 78.71 | 280,356 | +2.73(+3.59%) |
Jan 28, 2016 | 76.75 | 76.86 | 75.40 | 75.98 | 136,227 | +0.07(+0.09%) |
Jan 27, 2016 | 76.17 | 77.06 | 75.04 | 75.91 | 149,244 | -0.87(-1.13%) |
Jan 26, 2016 | 76.16 | 77.48 | 76.03 | 76.78 | 158,697 | +1.13(+1.49%) |
Jan 25, 2016 | 77.14 | 77.43 | 75.40 | 75.65 | 150,442 | -1.64(-2.12%) |
Jan 22, 2016 | 76.37 | 77.72 | 75.75 | 77.29 | 155,256 | +1.98(+2.63%) |
Jan 21, 2016 | 75.64 | 77.02 | 74.62 | 75.31 | 227,342 | -0.05(-0.07%) |
Jan 20, 2016 | 73.68 | 76.33 | 71.41 | 75.36 | 215,590 | +0.68(+0.91%) |
Jan 19, 2016 | 77.25 | 77.25 | 73.66 | 74.68 | 273,225 | -1.92(-2.51%) |
Jan 15, 2016 | 73.96 | 76.60 | 76.60 | 76.60 | 408,900 | +0.84(+1.11%) |
Jan 14, 2016 | 75.15 | 76.19 | 73.44 | 75.76 | 274,565 | +0.76(+1.01%) |
Jan 13, 2016 | 76.97 | 78.73 | 74.42 | 75.00 | 307,912 | -1.97(-2.56%) |
Jan 12, 2016 | 76.37 | 77.04 | 75.21 | 76.97 | 255,946 | +1.33(+1.76%) |
Jan 11, 2016 | 76.30 | 76.63 | 74.79 | 75.64 | 149,986 | -0.16(-0.21%) |
Jan 08, 2016 | 76.35 | 77.25 | 75.63 | 75.80 | 279,756 | -0.19(-0.25%) |
Jan 07, 2016 | 77.45 | 78.40 | 75.84 | 75.99 | 240,920 | -2.93(-3.71%) |
Jan 06, 2016 | 79.93 | 80.43 | 78.07 | 78.92 | 194,558 | -2.29(-2.82%) |
Jan 05, 2016 | 81.19 | 81.99 | 80.70 | 81.21 | 252,248 | +0.02(+0.02%) |
Jan 04, 2016 | 80.75 | 81.56 | 79.24 | 81.19 | 378,294 | +0.19(+0.23%) |
Dec 31, 2015 | 82.00 | 81.00 | 81.00 | 81.00 | 308,300 | -1.14(-1.39%) |
Dec 30, 2015 | 83.66 | 83.76 | 82.08 | 82.14 | 170,064 | -1.61(-1.92%) |
Dec 29, 2015 | 83.21 | 83.92 | 82.88 | 83.75 | 217,348 | +0.98(+1.18%) |
Dec 28, 2015 | 83.42 | 83.80 | 81.87 | 82.77 | 243,832 | -1.02(-1.22%) |
Dec 24, 2015 | 83.90 | 83.79 | 83.79 | 83.79 | 77,100 | -0.16(-0.19%) |
Dec 23, 2015 | 84.12 | 84.45 | 83.29 | 83.95 | 165,963 | +0.56(+0.67%) |
Dec 22, 2015 | 83.31 | 83.96 | 82.09 | 83.39 | 115,868 | +0.29(+0.35%) |
Dec 21, 2015 | 83.05 | 84.17 | 82.38 | 83.10 | 198,658 | +0.69(+0.84%) |
Dec 18, 2015 | 82.15 | 83.32 | 81.43 | 82.41 | 800,012 | -0.25(-0.30%) |
Dec 17, 2015 | 84.80 | 84.80 | 82.62 | 82.66 | 175,561 | -1.89(-2.24%) |
Dec 16, 2015 | 84.64 | 85.04 | 82.81 | 84.55 | 348,571 | +0.97(+1.16%) |
Dec 15, 2015 | 85.63 | 86.04 | 83.42 | 83.58 | 188,905 | -1.27(-1.50%) |
Dec 14, 2015 | 86.62 | 87.60 | 84.36 | 84.85 | 227,709 | -1.45(-1.68%) |
Dec 11, 2015 | 87.68 | 88.58 | 86.06 | 86.30 | 182,501 | -2.62(-2.95%) |
Dec 10, 2015 | 88.30 | 89.45 | 87.73 | 88.92 | 193,588 | +1.50(+1.72%) |
Dec 09, 2015 | 88.89 | 90.11 | 87.30 | 87.42 | 207,620 | -1.78(-2.00%) |
Dec 08, 2015 | 90.86 | 91.16 | 89.12 | 89.20 | 194,982 | -2.39(-2.61%) |
Dec 07, 2015 | 93.84 | 93.84 | 91.44 | 91.59 | 243,549 | -2.34(-2.49%) |
Dec 04, 2015 | 93.48 | 94.41 | 92.89 | 93.93 | 310,194 | +0.43(+0.46%) |
Dec 03, 2015 | 95.42 | 95.52 | 92.99 | 93.50 | 287,415 | -1.46(-1.54%) |
Dec 02, 2015 | 95.51 | 96.00 | 94.42 | 94.96 | 238,095 | -0.82(-0.86%) |
Dec 01, 2015 | 95.29 | 96.44 | 94.46 | 95.78 | 201,755 | +0.70(+0.74%) |
Nov 30, 2015 | 94.53 | 95.39 | 93.61 | 95.08 | 207,237 | +0.51(+0.54%) |
Nov 27, 2015 | 94.91 | 94.91 | 92.93 | 94.57 | 101,919 | -0.28(-0.30%) |
Nov 25, 2015 | 93.98 | 94.85 | 94.85 | 94.85 | 244,300 | +0.73(+0.78%) |
Nov 24, 2015 | 92.25 | 94.30 | 91.75 | 94.12 | 296,106 | +1.13(+1.22%) |
Nov 23, 2015 | 89.37 | 93.96 | 89.23 | 92.99 | 580,627 | +3.70(+4.14%) |
Nov 20, 2015 | 81.91 | 89.51 | 81.00 | 89.29 | 661,585 | +8.93(+11.11%) |
Nov 19, 2015 | 79.55 | 80.75 | 78.89 | 80.36 | 237,027 | +1.05(+1.32%) |
Nov 18, 2015 | 78.29 | 79.43 | 77.62 | 79.31 | 183,485 | +1.07(+1.37%) |
Nov 17, 2015 | 78.96 | 79.97 | 77.88 | 78.24 | 149,719 | -0.50(-0.64%) |
Nov 16, 2015 | 76.87 | 78.84 | 76.48 | 78.74 | 157,366 | +1.71(+2.22%) |
Nov 13, 2015 | 76.97 | 77.62 | 75.86 | 77.03 | 242,199 | -0.52(-0.67%) |
Nov 12, 2015 | 77.58 | 77.83 | 76.66 | 77.55 | 369,328 | -0.88(-1.12%) |
Nov 11, 2015 | 78.78 | 78.90 | 78.02 | 78.43 | 119,644 | +0.03(+0.04%) |
Nov 10, 2015 | 77.43 | 78.48 | 76.83 | 78.40 | 140,402 | +0.57(+0.73%) |
Nov 09, 2015 | 79.39 | 79.39 | 77.21 | 77.83 | 123,754 | -1.88(-2.36%) |
Nov 06, 2015 | 78.94 | 79.75 | 77.93 | 79.71 | 90,238 | +0.35(+0.44%) |
Nov 05, 2015 | 79.32 | 79.85 | 78.06 | 79.36 | 120,525 | +0.23(+0.29%) |
Nov 04, 2015 | 79.12 | 79.74 | 78.72 | 79.13 | 193,575 | +0.16(+0.20%) |
Nov 03, 2015 | 78.17 | 79.35 | 77.85 | 78.97 | 150,688 | +0.50(+0.64%) |
Nov 02, 2015 | 77.23 | 78.90 | 77.12 | 78.47 | 183,760 | +1.42(+1.84%) |
Oct 30, 2015 | 76.99 | 78.04 | 76.56 | 77.05 | 150,947 | +0.10(+0.13%) |
Oct 29, 2015 | 76.23 | 77.35 | 76.23 | 76.95 | 186,606 | +0.20(+0.26%) |
Oct 28, 2015 | 74.98 | 76.81 | 74.69 | 76.75 | 226,282 | +1.75(+2.33%) |
Oct 27, 2015 | 75.29 | 75.98 | 74.55 | 75.00 | 176,696 | -0.72(-0.95%) |
Oct 26, 2015 | 76.06 | 76.48 | 75.40 | 75.72 | 136,758 | -0.35(-0.46%) |
Oct 23, 2015 | 76.24 | 76.59 | 75.14 | 76.07 | 175,919 | +0.60(+0.80%) |
Oct 22, 2015 | 73.62 | 75.51 | 73.62 | 75.47 | 638,533 | +2.15(+2.93%) |
Oct 21, 2015 | 74.49 | 75.22 | 73.19 | 73.32 | 216,360 | -1.07(-1.44%) |
Oct 20, 2015 | 74.13 | 75.36 | 74.02 | 74.39 | 338,916 | +0.25(+0.34%) |
Oct 19, 2015 | 73.54 | 74.19 | 73.19 | 74.14 | 332,558 | +0.19(+0.26%) |
Oct 16, 2015 | 75.47 | 75.47 | 73.40 | 73.95 | 190,919 | -1.38(-1.83%) |
Oct 15, 2015 | 74.81 | 75.36 | 73.92 | 75.33 | 135,326 | +0.80(+1.07%) |
Oct 14, 2015 | 75.92 | 76.60 | 74.10 | 74.53 | 151,337 | -1.36(-1.79%) |
Oct 13, 2015 | 76.47 | 77.34 | 75.82 | 75.89 | 125,085 | -1.27(-1.65%) |
Oct 12, 2015 | 78.94 | 78.94 | 76.89 | 77.16 | 118,166 | -0.84(-1.08%) |
Oct 09, 2015 | 77.53 | 78.32 | 77.09 | 78.00 | 141,318 | +0.53(+0.68%) |
Oct 08, 2015 | 75.28 | 77.71 | 75.28 | 77.47 | 175,572 | +1.81(+2.39%) |
Oct 07, 2015 | 74.81 | 76.43 | 74.57 | 75.66 | 282,174 | +1.49(+2.01%) |
Oct 06, 2015 | 73.72 | 74.92 | 73.69 | 74.17 | 256,525 | +0.44(+0.60%) |
Oct 05, 2015 | 72.42 | 74.00 | 72.10 | 73.73 | 246,094 | +2.11(+2.95%) |
Oct 02, 2015 | 70.30 | 71.65 | 69.77 | 71.62 | 224,738 | +0.48(+0.67%) |
Oct 01, 2015 | 71.97 | 72.19 | 70.12 | 71.14 | 306,754 | -0.75(-1.04%) |
Sep 30, 2015 | 72.23 | 72.50 | 71.27 | 71.89 | 503,028 | +0.54(+0.76%) |
Sep 29, 2015 | 71.85 | 72.14 | 71.00 | 71.35 | 306,237 | -0.50(-0.70%) |
Sep 28, 2015 | 72.43 | 72.69 | 71.50 | 71.85 | 291,697 | -1.12(-1.53%) |
Sep 25, 2015 | 73.81 | 74.39 | 72.45 | 72.97 | 400,129 | +0.00(+0.00%) |
Sep 24, 2015 | 74.50 | 74.85 | 72.35 | 72.97 | 554,781 | -2.31(-3.07%) |
Sep 23, 2015 | 77.72 | 77.72 | 74.90 | 75.28 | 130,767 | -2.15(-2.78%) |
Sep 22, 2015 | 78.32 | 78.35 | 77.09 | 77.43 | 183,927 | -1.81(-2.28%) |
Sep 21, 2015 | 79.62 | 79.84 | 78.90 | 79.24 | 218,042 | +0.20(+0.25%) |
Sep 18, 2015 | 80.04 | 80.95 | 78.47 | 79.04 | 478,506 | -2.32(-2.85%) |
Sep 17, 2015 | 82.43 | 83.17 | 81.10 | 81.36 | 262,633 | -1.31(-1.58%) |
Sep 16, 2015 | 82.55 | 83.26 | 82.46 | 82.67 | 166,817 | +0.20(+0.24%) |
Sep 15, 2015 | 81.83 | 82.68 | 81.58 | 82.47 | 164,896 | +1.01(+1.24%) |
Sep 14, 2015 | 83.15 | 83.46 | 81.32 | 81.46 | 140,979 | -1.53(-1.84%) |
Sep 11, 2015 | 81.70 | 83.05 | 80.92 | 82.99 | 174,709 | +1.12(+1.37%) |
Sep 10, 2015 | 81.69 | 82.69 | 81.18 | 81.87 | 204,768 | +0.06(+0.07%) |
Sep 09, 2015 | 82.95 | 83.15 | 81.62 | 81.81 | 426,306 | -0.60(-0.73%) |
Sep 08, 2015 | 78.13 | 82.56 | 78.03 | 82.41 | 736,120 | +5.41(+7.03%) |
Sep 04, 2015 | 76.96 | 77.00 | 77.00 | 77.00 | 2,420,500 | -4.92(-6.01%) |
Sep 03, 2015 | 82.06 | 82.71 | 81.17 | 81.92 | 573,365 | +0.31(+0.38%) |
Sep 02, 2015 | 81.82 | 82.31 | 80.75 | 81.61 | 425,006 | +1.12(+1.39%) |
Sep 01, 2015 | 80.19 | 81.66 | 79.75 | 80.49 | 395,971 | -1.22(-1.49%) |
Aug 31, 2015 | 80.59 | 82.77 | 80.23 | 81.71 | 425,526 | +0.56(+0.69%) |
Aug 28, 2015 | 80.50 | 81.61 | 80.50 | 81.15 | 236,816 | +0.10(+0.12%) |
Aug 27, 2015 | 80.67 | 81.58 | 79.22 | 81.05 | 370,456 | +1.39(+1.74%) |
Aug 26, 2015 | 80.62 | 80.62 | 78.38 | 79.66 | 337,793 | +1.35(+1.72%) |
Aug 25, 2015 | 81.87 | 81.87 | 78.14 | 78.31 | 268,202 | -0.56(-0.71%) |
Aug 24, 2015 | 76.72 | 81.69 | 76.01 | 78.87 | 290,492 | -2.59(-3.18%) |
Aug 21, 2015 | 81.18 | 82.75 | 80.39 | 81.46 | 292,528 | -1.03(-1.25%) |
Aug 20, 2015 | 84.54 | 84.76 | 82.38 | 82.49 | 218,731 | -2.85(-3.34%) |
Aug 19, 2015 | 86.11 | 86.27 | 85.20 | 85.34 | 174,564 | -0.84(-0.97%) |
Aug 18, 2015 | 86.90 | 87.53 | 86.15 | 86.18 | 130,197 | -0.98(-1.12%) |
Aug 17, 2015 | 86.23 | 87.22 | 86.06 | 87.16 | 214,890 | +0.43(+0.50%) |
Aug 14, 2015 | 86.11 | 87.38 | 86.11 | 86.73 | 173,494 | +0.61(+0.71%) |
Aug 13, 2015 | 86.68 | 87.00 | 85.90 | 86.12 | 207,321 | -0.73(-0.84%) |
Aug 12, 2015 | 86.47 | 87.02 | 85.52 | 86.85 | 164,191 | -0.50(-0.57%) |
Aug 11, 2015 | 87.59 | 88.01 | 86.58 | 87.35 | 152,981 | -1.24(-1.40%) |
Aug 10, 2015 | 87.37 | 88.97 | 87.37 | 88.59 | 183,800 | +2.24(+2.59%) |
Aug 07, 2015 | 87.21 | 87.84 | 86.20 | 86.35 | 110,721 | -1.46(-1.66%) |
Aug 06, 2015 | 87.93 | 88.30 | 86.98 | 87.81 | 114,807 | +0.07(+0.08%) |
Aug 05, 2015 | 88.05 | 89.15 | 87.46 | 87.74 | 170,037 | +0.50(+0.57%) |
Aug 04, 2015 | 88.22 | 88.56 | 86.67 | 87.24 | 167,259 | -0.75(-0.85%) |
Aug 03, 2015 | 88.78 | 88.79 | 86.90 | 87.99 | 137,676 | -0.67(-0.76%) |
Jul 31, 2015 | 89.25 | 89.55 | 88.20 | 88.66 | 486,564 | -0.10(-0.11%) |
Jul 30, 2015 | 88.69 | 89.05 | 88.01 | 88.76 | 159,953 | -0.44(-0.49%) |
Jul 29, 2015 | 87.62 | 89.50 | 87.58 | 89.20 | 163,799 | +1.65(+1.88%) |
Jul 28, 2015 | 86.16 | 88.06 | 85.95 | 87.55 | 297,767 | +0.70(+0.81%) |
Jul 27, 2015 | 88.21 | 88.41 | 86.70 | 86.85 | 189,884 | -1.85(-2.09%) |
Jul 24, 2015 | 90.11 | 90.24 | 88.60 | 88.70 | 171,553 | -1.73(-1.91%) |
Jul 23, 2015 | 90.57 | 91.33 | 90.13 | 90.43 | 172,263 | +0.04(+0.04%) |
Jul 22, 2015 | 90.25 | 90.95 | 89.94 | 90.39 | 175,369 | -0.61(-0.67%) |
Jul 21, 2015 | 92.46 | 92.91 | 90.68 | 91.00 | 183,861 | -1.70(-1.83%) |
Jul 20, 2015 | 93.86 | 94.50 | 92.33 | 92.70 | 218,609 | -0.84(-0.90%) |
Jul 17, 2015 | 94.92 | 95.11 | 93.17 | 93.54 | 159,505 | -1.44(-1.52%) |
Jul 16, 2015 | 95.38 | 96.06 | 94.58 | 94.98 | 267,824 | +0.05(+0.05%) |
Jul 15, 2015 | 95.50 | 95.50 | 94.20 | 94.93 | 288,162 | -0.58(-0.61%) |
Jul 14, 2015 | 95.12 | 96.00 | 94.85 | 95.51 | 268,440 | +0.43(+0.45%) |
Jul 13, 2015 | 94.47 | 95.08 | 94.27 | 95.08 | 208,241 | +1.29(+1.38%) |
Jul 10, 2015 | 93.02 | 93.91 | 92.85 | 93.79 | 144,011 | +1.68(+1.82%) |
Jul 09, 2015 | 92.19 | 92.82 | 91.68 | 92.11 | 202,836 | +0.34(+0.37%) |
Jul 08, 2015 | 92.21 | 93.33 | 90.86 | 91.77 | 1,780,429 | -1.04(-1.12%) |
Jul 07, 2015 | 93.66 | 93.66 | 91.54 | 92.81 | 240,666 | -0.85(-0.91%) |
Jul 06, 2015 | 93.37 | 94.80 | 93.24 | 93.66 | 302,998 | -0.57(-0.60%) |
Jul 02, 2015 | 95.48 | 94.23 | 94.23 | 94.23 | 272,900 | -0.87(-0.91%) |
Jul 01, 2015 | 95.94 | 96.44 | 94.58 | 95.10 | 374,880 | -0.24(-0.25%) |
Jun 30, 2015 | 95.69 | 96.05 | 94.88 | 95.34 | 490,525 | +0.59(+0.62%) |
Jun 29, 2015 | 94.53 | 95.85 | 94.22 | 94.75 | 394,949 | -0.78(-0.82%) |
Jun 26, 2015 | 95.85 | 96.02 | 94.96 | 95.53 | 460,772 | -0.14(-0.15%) |
Jun 25, 2015 | 96.03 | 96.08 | 95.25 | 95.67 | 250,632 | -0.08(-0.08%) |
Jun 24, 2015 | 95.69 | 96.02 | 95.27 | 95.75 | 352,574 | +0.06(+0.06%) |
Jun 23, 2015 | 95.46 | 96.15 | 95.12 | 95.69 | 298,143 | +0.44(+0.46%) |
Jun 22, 2015 | 94.92 | 95.71 | 94.46 | 95.25 | 294,992 | +0.96(+1.02%) |
Jun 19, 2015 | 94.61 | 94.90 | 94.04 | 94.29 | 324,353 | -0.15(-0.16%) |
Jun 18, 2015 | 93.14 | 94.85 | 93.14 | 94.44 | 296,926 | +1.41(+1.52%) |
Jun 17, 2015 | 93.16 | 93.39 | 92.15 | 93.03 | 299,829 | +0.33(+0.36%) |
Jun 16, 2015 | 92.41 | 92.99 | 91.98 | 92.70 | 409,755 | +0.25(+0.27%) |
Jun 15, 2015 | 91.99 | 93.51 | 91.51 | 92.45 | 336,591 | -0.70(-0.75%) |
Jun 12, 2015 | 93.34 | 94.00 | 92.84 | 93.15 | 262,622 | -0.51(-0.54%) |
Jun 11, 2015 | 93.92 | 94.29 | 93.39 | 93.66 | 381,985 | +0.16(+0.17%) |
Jun 10, 2015 | 93.41 | 94.53 | 92.76 | 93.50 | 375,253 | +0.86(+0.93%) |
Jun 09, 2015 | 92.44 | 92.44 | 91.87 | 92.64 | 485,943 | -0.10(-0.11%) |
Jun 08, 2015 | 93.63 | 94.27 | 92.30 | 92.74 | 582,227 | -1.61(-1.71%) |
Jun 05, 2015 | 94.01 | 94.97 | 92.26 | 94.35 | 1,741,612 | -12.66(-11.83%) |
Jun 04, 2015 | 107.86 | 108.54 | 106.48 | 107.01 | 177,259 | -1.66(-1.53%) |
Jun 03, 2015 | 108.39 | 109.75 | 108.08 | 108.67 | 287,304 | +0.49(+0.45%) |
Jun 02, 2015 | 107.49 | 109.33 | 107.36 | 108.18 | 264,243 | +0.03(+0.03%) |
Jun 01, 2015 | 108.81 | 109.10 | 107.08 | 108.15 | 346,161 | -0.02(-0.02%) |
May 29, 2015 | 110.20 | 110.96 | 107.78 | 108.17 | 328,969 | -2.52(-2.28%) |
May 28, 2015 | 110.93 | 111.04 | 109.76 | 110.69 | 148,520 | -0.38(-0.34%) |
May 27, 2015 | 111.47 | 111.69 | 110.50 | 111.07 | 192,947 | +0.15(+0.14%) |
May 26, 2015 | 111.97 | 112.51 | 110.88 | 110.92 | 252,750 | -1.66(-1.47%) |
May 22, 2015 | 113.71 | 112.58 | 112.58 | 112.58 | 268,700 | -1.16(-1.02%) |
May 21, 2015 | 112.87 | 114.22 | 112.83 | 113.74 | 211,517 | +0.72(+0.64%) |
May 20, 2015 | 112.96 | 113.63 | 112.65 | 113.02 | 65,105 | +0.39(+0.35%) |
May 19, 2015 | 111.83 | 112.74 | 111.01 | 112.63 | 249,272 | +0.91(+0.81%) |
May 18, 2015 | 111.35 | 112.34 | 111.27 | 111.72 | 144,250 | -0.04(-0.04%) |
May 15, 2015 | 112.59 | 112.61 | 111.30 | 111.76 | 148,706 | -0.68(-0.60%) |
May 14, 2015 | 111.66 | 112.55 | 110.54 | 112.44 | 230,197 | +1.84(+1.66%) |
May 13, 2015 | 109.80 | 111.03 | 109.65 | 110.60 | 134,716 | +0.77(+0.70%) |
May 12, 2015 | 110.33 | 110.63 | 108.72 | 109.83 | 132,421 | -0.91(-0.82%) |
May 11, 2015 | 109.95 | 111.93 | 109.95 | 110.74 | 113,989 | +0.43(+0.39%) |
May 08, 2015 | 110.32 | 111.85 | 110.00 | 110.31 | 176,679 | +1.44(+1.32%) |
May 07, 2015 | 107.83 | 109.15 | 107.71 | 108.87 | 119,244 | +1.22(+1.13%) |
May 06, 2015 | 108.33 | 108.45 | 106.76 | 107.65 | 265,982 | -0.43(-0.40%) |
May 05, 2015 | 109.66 | 110.40 | 107.28 | 108.08 | 214,802 | -1.87(-1.70%) |
May 04, 2015 | 111.44 | 111.97 | 109.73 | 109.95 | 178,753 | -1.14(-1.03%) |