Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1664 | 1669 | 1641 | 1661 | 25,247 | -4.01(-0.24%) |
Apr 28, 2016 | 1684 | 1694 | 1645 | 1665 | 30,592 | -30.14(-1.78%) |
Apr 27, 2016 | 1675 | 1699 | 1664 | 1695 | 24,904 | +19.44(+1.16%) |
Apr 26, 2016 | 1686 | 1708 | 1665 | 1676 | 22,038 | -6.43(-0.38%) |
Apr 25, 2016 | 1694 | 1694 | 1657 | 1682 | 24,553 | -13.13(-0.77%) |
Apr 22, 2016 | 1697 | 1700 | 1660 | 1696 | 43,153 | +6.21(+0.37%) |
Apr 21, 2016 | 1730 | 1752 | 1642 | 1689 | 39,544 | -57.65(-3.30%) |
Apr 20, 2016 | 1760 | 1764 | 1721 | 1747 | 26,045 | -14.91(-0.85%) |
Apr 19, 2016 | 1780 | 1791 | 1733 | 1762 | 26,491 | -18.09(-1.02%) |
Apr 18, 2016 | 1772 | 1789 | 1750 | 1780 | 23,461 | -1.78(-0.10%) |
Apr 15, 2016 | 1786 | 1794 | 1755 | 1782 | 20,003 | -5.86(-0.33%) |
Apr 14, 2016 | 1792 | 1802 | 1772 | 1788 | 22,257 | -1.79(-0.10%) |
Apr 13, 2016 | 1778 | 1795 | 1776 | 1789 | 16,059 | +13.98(+0.79%) |
Apr 12, 2016 | 1761 | 1784 | 1757 | 1775 | 19,503 | +10.45(+0.59%) |
Apr 11, 2016 | 1756 | 1775 | 1753 | 1765 | 15,508 | +11.52(+0.66%) |
Apr 08, 2016 | 1740 | 1770 | 1725 | 1753 | 18,471 | +16.49(+0.95%) |
Apr 07, 2016 | 1714 | 1741 | 1711 | 1737 | 44,784 | +15.43(+0.90%) |
Apr 06, 2016 | 1709 | 1730 | 1691 | 1722 | 30,105 | +12.94(+0.76%) |
Apr 05, 2016 | 1715 | 1731 | 1698 | 1709 | 31,209 | -8.94(-0.52%) |
Apr 04, 2016 | 1762 | 1762 | 1704 | 1718 | 25,452 | -31.73(-1.81%) |
Apr 01, 2016 | 1733 | 1786 | 1720 | 1749 | 30,816 | +16.89(+0.97%) |
Mar 31, 2016 | 1760 | 1768 | 1715 | 1732 | 40,000 | -30.26(-1.72%) |
Mar 30, 2016 | 1801 | 1820 | 1754 | 1763 | 25,683 | -36.57(-2.03%) |
Mar 29, 2016 | 1745 | 1820 | 1735 | 1799 | 57,127 | +53.86(+3.09%) |
Mar 28, 2016 | 1719 | 1749 | 1715 | 1745 | 18,805 | +19.37(+1.12%) |
Mar 24, 2016 | 1731 | 1726 | 1726 | 1726 | 12,700 | -3.11(-0.18%) |
Mar 23, 2016 | 1724 | 1738 | 1709 | 1729 | 16,339 | +4.79(+0.28%) |
Mar 22, 2016 | 1722 | 1750 | 1707 | 1724 | 20,624 | +0.32(+0.02%) |
Mar 21, 2016 | 1729 | 1747 | 1710 | 1724 | 13,975 | -6.00(-0.35%) |
Mar 18, 2016 | 1703 | 1759 | 1703 | 1730 | 51,727 | +20.20(+1.18%) |
Mar 17, 2016 | 1683 | 1717 | 1673 | 1710 | 25,518 | +19.80(+1.17%) |
Mar 16, 2016 | 1666 | 1694 | 1642 | 1690 | 24,786 | +28.29(+1.70%) |
Mar 15, 2016 | 1640 | 1675 | 1635 | 1662 | 18,754 | +6.21(+0.38%) |
Mar 14, 2016 | 1666 | 1672 | 1645 | 1656 | 17,374 | -16.51(-0.99%) |
Mar 11, 2016 | 1657 | 1675 | 1648 | 1672 | 21,218 | +24.70(+1.50%) |
Mar 10, 2016 | 1652 | 1654 | 1628 | 1647 | 10,274 | +2.81(+0.17%) |
Mar 09, 2016 | 1650 | 1666 | 1632 | 1644 | 13,317 | +4.52(+0.28%) |
Mar 08, 2016 | 1630 | 1640 | 1601 | 1640 | 18,289 | +1.16(+0.07%) |
Mar 07, 2016 | 1646 | 1653 | 1626 | 1639 | 17,715 | -15.68(-0.95%) |
Mar 04, 2016 | 1661 | 1661 | 1630 | 1654 | 20,369 | -0.56(-0.03%) |
Mar 03, 2016 | 1635 | 1658 | 1612 | 1655 | 34,815 | +19.62(+1.20%) |
Mar 02, 2016 | 1648 | 1655 | 1611 | 1635 | 36,890 | -12.56(-0.76%) |
Mar 01, 2016 | 1649 | 1674 | 1642 | 1648 | 32,623 | +11.00(+0.67%) |
Feb 29, 2016 | 1627 | 1640 | 1619 | 1637 | 29,010 | +10.61(+0.65%) |
Feb 26, 2016 | 1611 | 1641 | 1590 | 1626 | 24,212 | +15.94(+0.99%) |
Feb 25, 2016 | 1585 | 1618 | 1554 | 1610 | 25,439 | +27.45(+1.73%) |
Feb 24, 2016 | 1575 | 1590 | 1558 | 1583 | 21,196 | -2.98(-0.19%) |
Feb 23, 2016 | 1578 | 1595 | 1561 | 1586 | 18,648 | +9.00(+0.57%) |
Feb 22, 2016 | 1609 | 1612 | 1556 | 1577 | 30,786 | -14.64(-0.92%) |
Feb 19, 2016 | 1578 | 1592 | 1558 | 1592 | 15,946 | +12.22(+0.77%) |
Feb 18, 2016 | 1588 | 1588 | 1556 | 1579 | 14,757 | -2.25(-0.14%) |
Feb 17, 2016 | 1554 | 1587 | 1544 | 1582 | 24,336 | +35.15(+2.27%) |
Feb 16, 2016 | 1544 | 1556 | 1528 | 1546 | 19,101 | +11.50(+0.75%) |
Feb 12, 2016 | 1535 | 1535 | 1535 | 1535 | 24,400 | +14.01(+0.92%) |
Feb 11, 2016 | 1545 | 1551 | 1503 | 1521 | 24,212 | -37.11(-2.38%) |
Feb 10, 2016 | 1558 | 1585 | 1539 | 1558 | 16,006 | +7.97(+0.51%) |
Feb 09, 2016 | 1536 | 1568 | 1523 | 1550 | 20,427 | -3.93(-0.25%) |
Feb 08, 2016 | 1565 | 1606 | 1522 | 1554 | 25,419 | -31.06(-1.96%) |
Feb 05, 2016 | 1618 | 1621 | 1570 | 1585 | 14,634 | -29.73(-1.84%) |
Feb 04, 2016 | 1612 | 1634 | 1577 | 1615 | 23,954 | +2.99(+0.19%) |
Feb 03, 2016 | 1630 | 1659 | 1600 | 1612 | 39,090 | -17.38(-1.07%) |
Feb 02, 2016 | 1643 | 1643 | 1610 | 1629 | 24,932 | -18.43(-1.12%) |
Feb 01, 2016 | 1644 | 1665 | 1641 | 1648 | 33,208 | -3.33(-0.20%) |
Jan 29, 2016 | 1644 | 1656 | 1613 | 1651 | 31,940 | +23.05(+1.42%) |
Jan 28, 2016 | 1628 | 1660 | 1611 | 1628 | 30,592 | +6.09(+0.38%) |
Jan 27, 2016 | 1637 | 1650 | 1615 | 1622 | 37,953 | -8.14(-0.50%) |
Jan 26, 2016 | 1585 | 1650 | 1577 | 1630 | 57,166 | +68.91(+4.41%) |
Jan 25, 2016 | 1539 | 1565 | 1514 | 1561 | 43,218 | +16.58(+1.07%) |
Jan 22, 2016 | 1540 | 1568 | 1528 | 1545 | 22,592 | +19.10(+1.25%) |
Jan 21, 2016 | 1520 | 1544 | 1485 | 1525 | 35,343 | +6.41(+0.42%) |
Jan 20, 2016 | 1506 | 1530 | 1462 | 1519 | 35,165 | -0.66(-0.04%) |
Jan 19, 2016 | 1513 | 1535 | 1498 | 1520 | 29,657 | +7.64(+0.51%) |
Jan 15, 2016 | 1498 | 1512 | 1512 | 1512 | 31,100 | -2.98(-0.20%) |
Jan 14, 2016 | 1529 | 1530 | 1496 | 1515 | 25,120 | -11.74(-0.77%) |
Jan 13, 2016 | 1585 | 1587 | 1510 | 1527 | 22,610 | -50.08(-3.18%) |
Jan 12, 2016 | 1555 | 1578 | 1540 | 1577 | 33,405 | +33.45(+2.17%) |
Jan 11, 2016 | 1541 | 1548 | 1525 | 1543 | 28,094 | +1.95(+0.13%) |
Jan 08, 2016 | 1558 | 1574 | 1536 | 1541 | 22,033 | -10.90(-0.70%) |
Jan 07, 2016 | 1565 | 1590 | 1541 | 1552 | 25,871 | -34.74(-2.19%) |
Jan 06, 2016 | 1590 | 1601 | 1577 | 1587 | 30,503 | -7.03(-0.44%) |
Jan 05, 2016 | 1575 | 1598 | 1556 | 1594 | 26,495 | +38.43(+2.47%) |
Jan 04, 2016 | 1630 | 1635 | 1548 | 1556 | 54,525 | -87.34(-5.32%) |
Dec 31, 2015 | 1646 | 1643 | 1643 | 1643 | 13,400 | -6.54(-0.40%) |
Dec 30, 2015 | 1650 | 1660 | 1645 | 1650 | 11,384 | -0.46(-0.03%) |
Dec 29, 2015 | 1661 | 1667 | 1646 | 1650 | 12,730 | +0.08(+0.00%) |
Dec 28, 2015 | 1651 | 1655 | 1640 | 1650 | 16,381 | -4.99(-0.30%) |
Dec 24, 2015 | 1659 | 1655 | 1655 | 1655 | 12,000 | -2.92(-0.18%) |
Dec 23, 2015 | 1662 | 1670 | 1646 | 1658 | 20,551 | -0.30(-0.02%) |
Dec 22, 2015 | 1654 | 1660 | 1646 | 1658 | 23,386 | +8.13(+0.49%) |
Dec 21, 2015 | 1655 | 1666 | 1644 | 1650 | 17,873 | -6.56(-0.40%) |
Dec 18, 2015 | 1647 | 1660 | 1636 | 1657 | 68,528 | +2.57(+0.16%) |
Dec 17, 2015 | 1664 | 1664 | 1635 | 1654 | 23,874 | -12.24(-0.73%) |
Dec 16, 2015 | 1672 | 1680 | 1643 | 1666 | 20,004 | +7.54(+0.45%) |
Dec 15, 2015 | 1661 | 1670 | 1627 | 1659 | 34,272 | -8.31(-0.50%) |
Dec 14, 2015 | 1660 | 1668 | 1646 | 1667 | 24,344 | +7.00(+0.42%) |
Dec 11, 2015 | 1648 | 1666 | 1635 | 1660 | 26,417 | -1.07(-0.06%) |
Dec 10, 2015 | 1635 | 1669 | 1620 | 1661 | 30,646 | +28.08(+1.72%) |
Dec 09, 2015 | 1682 | 1689 | 1618 | 1633 | 37,098 | -57.50(-3.40%) |
Dec 08, 2015 | 1710 | 1710 | 1678 | 1690 | 35,494 | -29.51(-1.72%) |
Dec 07, 2015 | 1709 | 1722 | 1689 | 1720 | 34,178 | +14.25(+0.84%) |
Dec 04, 2015 | 1665 | 1719 | 1665 | 1706 | 17,938 | +42.83(+2.58%) |
Dec 03, 2015 | 1676 | 1682 | 1639 | 1663 | 25,751 | -14.45(-0.86%) |
Dec 02, 2015 | 1709 | 1711 | 1666 | 1677 | 14,484 | -25.55(-1.50%) |
Dec 01, 2015 | 1683 | 1705 | 1672 | 1703 | 20,261 | +20.44(+1.21%) |
Nov 30, 2015 | 1688 | 1699 | 1671 | 1682 | 19,553 | -2.47(-0.15%) |
Nov 27, 2015 | 1676 | 1697 | 1668 | 1685 | 6,253 | +9.38(+0.56%) |
Nov 25, 2015 | 1664 | 1676 | 1676 | 1676 | 12,800 | +14.59(+0.88%) |
Nov 24, 2015 | 1664 | 1673 | 1650 | 1661 | 25,665 | -16.85(-1.00%) |
Nov 23, 2015 | 1669 | 1685 | 1660 | 1678 | 21,383 | +8.89(+0.53%) |
Nov 20, 2015 | 1641 | 1669 | 1641 | 1669 | 18,757 | +15.94(+0.96%) |
Nov 19, 2015 | 1655 | 1662 | 1641 | 1653 | 20,831 | -1.73(-0.10%) |
Nov 18, 2015 | 1643 | 1655 | 1632 | 1655 | 31,371 | +12.72(+0.77%) |
Nov 17, 2015 | 1665 | 1670 | 1630 | 1642 | 23,470 | -17.13(-1.03%) |
Nov 16, 2015 | 1642 | 1664 | 1624 | 1659 | 18,630 | +36.14(+2.23%) |
Nov 13, 2015 | 1628 | 1654 | 1611 | 1623 | 23,695 | -7.01(-0.43%) |
Nov 12, 2015 | 1618 | 1645 | 1618 | 1630 | 22,845 | -28.99(-1.75%) |
Nov 11, 2015 | 1639 | 1672 | 1607 | 1659 | 23,210 | +19.01(+1.16%) |
Nov 10, 2015 | 1607 | 1647 | 1607 | 1640 | 29,743 | +20.47(+1.26%) |
Nov 09, 2015 | 1632 | 1632 | 1605 | 1620 | 26,650 | -12.98(-0.80%) |
Nov 06, 2015 | 1655 | 1655 | 1611 | 1632 | 24,874 | -23.22(-1.40%) |
Nov 05, 2015 | 1656 | 1659 | 1635 | 1656 | 19,324 | -2.62(-0.16%) |
Nov 04, 2015 | 1645 | 1659 | 1622 | 1658 | 33,307 | +11.44(+0.69%) |
Nov 03, 2015 | 1650 | 1654 | 1639 | 1647 | 26,168 | -3.00(-0.18%) |
Nov 02, 2015 | 1636 | 1652 | 1631 | 1650 | 17,805 | +12.14(+0.74%) |
Oct 30, 2015 | 1639 | 1647 | 1626 | 1638 | 28,684 | +3.44(+0.21%) |
Oct 29, 2015 | 1639 | 1647 | 1614 | 1634 | 35,945 | -5.19(-0.32%) |
Oct 28, 2015 | 1637 | 1649 | 1622 | 1640 | 33,492 | +5.51(+0.34%) |
Oct 27, 2015 | 1657 | 1657 | 1604 | 1634 | 35,235 | -27.81(-1.67%) |
Oct 26, 2015 | 1658 | 1669 | 1633 | 1662 | 26,733 | -3.19(-0.19%) |
Oct 23, 2015 | 1662 | 1673 | 1643 | 1665 | 42,621 | +15.00(+0.91%) |
Oct 22, 2015 | 1630 | 1666 | 1617 | 1650 | 37,245 | +22.49(+1.38%) |
Oct 21, 2015 | 1600 | 1656 | 1598 | 1628 | 47,842 | +37.51(+2.36%) |
Oct 20, 2015 | 1550 | 1608 | 1550 | 1590 | 48,003 | +35.00(+2.25%) |
Oct 19, 2015 | 1557 | 1563 | 1545 | 1555 | 41,197 | +1.91(+0.12%) |
Oct 16, 2015 | 1560 | 1572 | 1552 | 1553 | 37,575 | -6.91(-0.44%) |
Oct 15, 2015 | 1549 | 1578 | 1543 | 1560 | 62,364 | +12.65(+0.82%) |
Oct 14, 2015 | 1580 | 1587 | 1527 | 1547 | 105,706 | -32.94(-2.08%) |
Oct 13, 2015 | 1594 | 1610 | 1571 | 1580 | 22,178 | -21.71(-1.36%) |
Oct 12, 2015 | 1569 | 1605 | 1553 | 1602 | 29,134 | +32.00(+2.04%) |
Oct 09, 2015 | 1569 | 1576 | 1555 | 1570 | 30,375 | +0.87(+0.06%) |
Oct 08, 2015 | 1555 | 1572 | 1540 | 1569 | 37,948 | +9.13(+0.59%) |
Oct 07, 2015 | 1538 | 1564 | 1531 | 1560 | 43,879 | +26.00(+1.69%) |
Oct 06, 2015 | 1570 | 1574 | 1522 | 1534 | 39,080 | -34.47(-2.20%) |
Oct 05, 2015 | 1555 | 1580 | 1515 | 1568 | 36,695 | +21.41(+1.38%) |
Oct 02, 2015 | 1530 | 1555 | 1524 | 1547 | 29,935 | -1.28(-0.08%) |
Oct 01, 2015 | 1541 | 1551 | 1500 | 1548 | 32,043 | +23.12(+1.52%) |
Sep 30, 2015 | 1531 | 1565 | 1510 | 1525 | 36,562 | +8.18(+0.54%) |
Sep 29, 2015 | 1552 | 1552 | 1496 | 1517 | 44,013 | -40.39(-2.59%) |
Sep 28, 2015 | 1587 | 1591 | 1530 | 1557 | 37,700 | -34.57(-2.17%) |
Sep 25, 2015 | 1590 | 1610 | 1574 | 1592 | 16,724 | +11.00(+0.70%) |
Sep 24, 2015 | 1566 | 1590 | 1545 | 1581 | 23,656 | +8.52(+0.54%) |
Sep 23, 2015 | 1553 | 1574 | 1545 | 1572 | 21,599 | +19.16(+1.23%) |
Sep 22, 2015 | 1556 | 1571 | 1534 | 1553 | 37,973 | -13.78(-0.88%) |
Sep 21, 2015 | 1580 | 1595 | 1565 | 1567 | 27,821 | -4.14(-0.26%) |
Sep 18, 2015 | 1571 | 1600 | 1560 | 1571 | 64,939 | -16.26(-1.02%) |
Sep 17, 2015 | 1575 | 1605 | 1560 | 1588 | 30,735 | +12.51(+0.79%) |
Sep 16, 2015 | 1572 | 1577 | 1554 | 1575 | 28,963 | +0.00(+0.00%) |
Sep 15, 2015 | 1572 | 1581 | 1560 | 1575 | 19,252 | +3.49(+0.22%) |
Sep 14, 2015 | 1575 | 1575 | 1549 | 1572 | 23,785 | -3.97(-0.25%) |
Sep 11, 2015 | 1548 | 1576 | 1539 | 1575 | 13,293 | +28.19(+1.82%) |
Sep 10, 2015 | 1557 | 1557 | 1528 | 1547 | 24,442 | -3.22(-0.21%) |
Sep 09, 2015 | 1584 | 1584 | 1544 | 1550 | 31,377 | -23.94(-1.52%) |
Sep 08, 2015 | 1557 | 1577 | 1545 | 1574 | 31,567 | +29.00(+1.88%) |
Sep 04, 2015 | 1538 | 1545 | 1545 | 1545 | 12,400 | -6.57(-0.42%) |
Sep 03, 2015 | 1547 | 1556 | 1525 | 1552 | 23,489 | +16.54(+1.08%) |
Sep 02, 2015 | 1510 | 1535 | 1505 | 1535 | 22,807 | +33.47(+2.23%) |
Sep 01, 2015 | 1515 | 1520 | 1494 | 1502 | 29,923 | -17.95(-1.18%) |
Aug 31, 2015 | 1500 | 1530 | 1494 | 1520 | 29,797 | +10.10(+0.67%) |
Aug 28, 2015 | 1493 | 1528 | 1487 | 1510 | 28,358 | +0.22(+0.01%) |
Aug 27, 2015 | 1497 | 1528 | 1479 | 1510 | 27,281 | +22.27(+1.50%) |
Aug 26, 2015 | 1471 | 1497 | 1435 | 1487 | 36,945 | +28.16(+1.93%) |
Aug 25, 2015 | 1505 | 1522 | 1430 | 1459 | 39,566 | -29.78(-2.00%) |
Aug 24, 2015 | 1500 | 1551 | 1465 | 1489 | 43,093 | -52.01(-3.38%) |
Aug 21, 2015 | 1559 | 1568 | 1522 | 1541 | 25,400 | -21.76(-1.39%) |
Aug 20, 2015 | 1560 | 1585 | 1555 | 1563 | 22,659 | -21.01(-1.33%) |
Aug 19, 2015 | 1548 | 1584 | 1548 | 1584 | 41,709 | +14.48(+0.92%) |
Aug 18, 2015 | 1565 | 1579 | 1551 | 1569 | 40,330 | +9.55(+0.61%) |
Aug 17, 2015 | 1526 | 1560 | 1515 | 1560 | 25,154 | +34.74(+2.28%) |
Aug 14, 2015 | 1526 | 1538 | 1513 | 1525 | 23,172 | -2.00(-0.13%) |
Aug 13, 2015 | 1502 | 1544 | 1502 | 1527 | 20,617 | +15.07(+1.00%) |
Aug 12, 2015 | 1514 | 1516 | 1494 | 1512 | 20,878 | -0.85(-0.06%) |
Aug 11, 2015 | 1490 | 1523 | 1473 | 1513 | 25,337 | +26.62(+1.79%) |
Aug 10, 2015 | 1480 | 1495 | 1480 | 1486 | 15,289 | +13.55(+0.92%) |
Aug 07, 2015 | 1465 | 1473 | 1456 | 1473 | 18,052 | +11.94(+0.82%) |
Aug 06, 2015 | 1485 | 1485 | 1450 | 1461 | 14,785 | -9.35(-0.64%) |
Aug 05, 2015 | 1482 | 1486 | 1463 | 1470 | 27,220 | -6.51(-0.44%) |
Aug 04, 2015 | 1490 | 1490 | 1470 | 1477 | 17,066 | -12.47(-0.84%) |
Aug 03, 2015 | 1481 | 1489 | 1468 | 1489 | 26,501 | -1.05(-0.07%) |
Jul 31, 2015 | 1485 | 1500 | 1471 | 1490 | 24,335 | +3.99(+0.27%) |
Jul 30, 2015 | 1476 | 1489 | 1454 | 1486 | 44,211 | +11.05(+0.75%) |
Jul 29, 2015 | 1463 | 1482 | 1457 | 1475 | 70,870 | +14.87(+1.02%) |
Jul 28, 2015 | 1457 | 1464 | 1449 | 1460 | 33,949 | +13.27(+0.92%) |
Jul 27, 2015 | 1440 | 1468 | 1429 | 1447 | 30,555 | +12.31(+0.86%) |
Jul 24, 2015 | 1454 | 1474 | 1419 | 1435 | 47,245 | -14.45(-1.00%) |
Jul 23, 2015 | 1459 | 1474 | 1442 | 1449 | 46,495 | -4.00(-0.28%) |
Jul 22, 2015 | 1425 | 1456 | 1403 | 1453 | 70,225 | +31.50(+2.22%) |
Jul 21, 2015 | 1420 | 1434 | 1395 | 1422 | 76,503 | +21.50(+1.54%) |
Jul 20, 2015 | 1408 | 1408 | 1374 | 1400 | 24,114 | -4.10(-0.29%) |
Jul 17, 2015 | 1410 | 1412 | 1397 | 1404 | 20,840 | -4.56(-0.32%) |
Jul 16, 2015 | 1398 | 1425 | 1389 | 1409 | 38,199 | +10.70(+0.77%) |
Jul 15, 2015 | 1401 | 1406 | 1386 | 1398 | 35,574 | -6.87(-0.49%) |
Jul 14, 2015 | 1394 | 1408 | 1389 | 1405 | 37,511 | +10.73(+0.77%) |
Jul 13, 2015 | 1396 | 1396 | 1379 | 1394 | 15,400 | +5.65(+0.41%) |
Jul 10, 2015 | 1392 | 1398 | 1380 | 1388 | 13,879 | +4.31(+0.31%) |
Jul 09, 2015 | 1386 | 1393 | 1366 | 1384 | 11,421 | +7.69(+0.56%) |
Jul 08, 2015 | 1377 | 1390 | 1365 | 1376 | 21,495 | -5.53(-0.40%) |
Jul 07, 2015 | 1372 | 1389 | 1355 | 1382 | 24,237 | +10.35(+0.75%) |
Jul 06, 2015 | 1359 | 1377 | 1355 | 1372 | 32,540 | +8.64(+0.63%) |
Jul 02, 2015 | 1360 | 1363 | 1363 | 1363 | 18,100 | +5.24(+0.39%) |
Jul 01, 2015 | 1344 | 1360 | 1317 | 1358 | 46,282 | +17.75(+1.32%) |
Jun 30, 2015 | 1369 | 1369 | 1336 | 1340 | 37,687 | -17.42(-1.28%) |
Jun 29, 2015 | 1364 | 1374 | 1343 | 1357 | 35,421 | -16.59(-1.21%) |
Jun 26, 2015 | 1372 | 1380 | 1364 | 1374 | 18,104 | +0.84(+0.06%) |
Jun 25, 2015 | 1378 | 1380 | 1378 | 1373 | 20,021 | -1.10(-0.08%) |
Jun 24, 2015 | 1374 | 1386 | 1369 | 1374 | 30,212 | +2.41(+0.18%) |
Jun 23, 2015 | 1373 | 1380 | 1364 | 1372 | 27,244 | +0.82(+0.06%) |
Jun 22, 2015 | 1374 | 1380 | 1359 | 1371 | 22,180 | +4.33(+0.32%) |
Jun 19, 2015 | 1367 | 1375 | 1362 | 1367 | 26,167 | +6.71(+0.49%) |
Jun 18, 2015 | 1360 | 1369 | 1354 | 1360 | 19,580 | +3.07(+0.23%) |
Jun 17, 2015 | 1352 | 1358 | 1341 | 1357 | 29,722 | +7.03(+0.52%) |
Jun 16, 2015 | 1364 | 1368 | 1346 | 1350 | 18,829 | -16.45(-1.20%) |
Jun 15, 2015 | 1367 | 1382 | 1362 | 1366 | 20,284 | -1.53(-0.11%) |
Jun 12, 2015 | 1355 | 1368 | 1348 | 1368 | 15,378 | +9.36(+0.69%) |
Jun 11, 2015 | 1355 | 1366 | 1352 | 1359 | 25,116 | +8.28(+0.61%) |
Jun 10, 2015 | 1351 | 1356 | 1343 | 1350 | 13,276 | +3.89(+0.29%) |
Jun 09, 2015 | 1351 | 1370 | 1335 | 1346 | 14,292 | -5.15(-0.38%) |
Jun 08, 2015 | 1368 | 1372 | 1345 | 1352 | 16,692 | -15.49(-1.13%) |
Jun 05, 2015 | 1368 | 1382 | 1356 | 1367 | 13,049 | +2.18(+0.16%) |
Jun 04, 2015 | 1368 | 1377 | 1360 | 1365 | 11,431 | -8.18(-0.60%) |
Jun 03, 2015 | 1368 | 1373 | 1355 | 1373 | 29,446 | +11.95(+0.88%) |
Jun 02, 2015 | 1360 | 1365 | 1355 | 1361 | 15,034 | -1.70(-0.12%) |
Jun 01, 2015 | 1361 | 1375 | 1355 | 1363 | 11,603 | +2.14(+0.16%) |
May 29, 2015 | 1371 | 1378 | 1355 | 1361 | 22,189 | -16.65(-1.21%) |
May 28, 2015 | 1366 | 1379 | 1361 | 1377 | 17,081 | +6.92(+0.50%) |
May 27, 2015 | 1361 | 1375 | 1351 | 1370 | 18,503 | +11.33(+0.83%) |
May 26, 2015 | 1370 | 1382 | 1355 | 1359 | 13,619 | -14.00(-1.02%) |
May 22, 2015 | 1371 | 1373 | 1373 | 1373 | 15,200 | -0.39(-0.03%) |
May 21, 2015 | 1382 | 1382 | 1370 | 1373 | 32,759 | -8.64(-0.63%) |
May 20, 2015 | 1369 | 1387 | 1364 | 1382 | 19,187 | +10.14(+0.74%) |
May 19, 2015 | 1350 | 1375 | 1330 | 1372 | 31,104 | +24.09(+1.79%) |
May 18, 2015 | 1335 | 1350 | 1326 | 1348 | 15,486 | +12.56(+0.94%) |
May 15, 2015 | 1334 | 1342 | 1324 | 1335 | 39,520 | +0.01(+0.00%) |
May 14, 2015 | 1321 | 1335 | 1310 | 1335 | 23,673 | +16.94(+1.28%) |
May 13, 2015 | 1311 | 1320 | 1305 | 1318 | 36,982 | +11.41(+0.87%) |
May 12, 2015 | 1306 | 1308 | 1292 | 1307 | 32,525 | -0.17(-0.01%) |
May 11, 2015 | 1318 | 1328 | 1302 | 1307 | 34,438 | -16.92(-1.28%) |
May 08, 2015 | 1345 | 1352 | 1318 | 1324 | 38,183 | -9.31(-0.70%) |
May 07, 2015 | 1327 | 1348 | 1325 | 1333 | 25,530 | +2.51(+0.19%) |
May 06, 2015 | 1322 | 1331 | 1304 | 1331 | 40,199 | +9.77(+0.74%) |
May 05, 2015 | 1335 | 1345 | 1315 | 1321 | 40,974 | -18.55(-1.38%) |
May 04, 2015 | 1348 | 1354 | 1321 | 1340 | 23,099 | -6.14(-0.46%) |