Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.92 | 56.48 | 53.92 | 55.95 | 734,198 | +2.61(+4.89%) |
May 27, 2016 | 52.83 | 53.34 | 53.34 | 53.34 | 333,900 | +0.44(+0.83%) |
May 26, 2016 | 52.79 | 53.98 | 51.17 | 52.90 | 670,246 | +0.27(+0.51%) |
May 25, 2016 | 48.72 | 52.71 | 48.00 | 52.63 | 1,062,452 | +4.29(+8.87%) |
May 24, 2016 | 49.33 | 50.29 | 47.98 | 48.34 | 874,269 | -0.24(-0.49%) |
May 23, 2016 | 45.44 | 48.90 | 45.21 | 48.58 | 764,611 | +3.14(+6.91%) |
May 20, 2016 | 45.05 | 45.98 | 43.47 | 45.44 | 926,532 | +0.14(+0.31%) |
May 19, 2016 | 50.14 | 51.00 | 45.17 | 45.30 | 1,201,427 | -5.21(-10.31%) |
May 18, 2016 | 53.43 | 53.50 | 49.53 | 50.51 | 798,245 | -0.76(-1.48%) |
May 17, 2016 | 50.21 | 52.10 | 50.21 | 51.27 | 826,329 | +0.70(+1.38%) |
May 16, 2016 | 46.83 | 50.82 | 46.56 | 50.57 | 750,628 | +3.75(+8.01%) |
May 13, 2016 | 44.95 | 48.56 | 43.42 | 46.82 | 794,730 | +1.97(+4.39%) |
May 12, 2016 | 45.45 | 45.79 | 43.44 | 44.85 | 755,938 | -0.20(-0.44%) |
May 11, 2016 | 47.24 | 48.39 | 44.93 | 45.05 | 642,982 | -2.36(-4.98%) |
May 10, 2016 | 47.94 | 48.43 | 46.05 | 47.41 | 500,824 | -0.26(-0.55%) |
May 09, 2016 | 43.72 | 48.03 | 43.72 | 47.67 | 579,392 | +4.09(+9.39%) |
May 06, 2016 | 42.52 | 44.37 | 42.27 | 43.58 | 663,685 | +0.43(+1.00%) |
May 05, 2016 | 45.30 | 47.00 | 42.53 | 43.15 | 679,992 | -1.01(-2.29%) |
May 04, 2016 | 46.42 | 46.57 | 43.91 | 44.16 | 706,378 | -2.36(-5.07%) |
May 03, 2016 | 49.01 | 49.17 | 46.41 | 46.52 | 456,345 | -3.22(-6.47%) |
May 02, 2016 | 49.44 | 50.11 | 46.75 | 49.74 | 555,319 | +0.79(+1.61%) |
Apr 29, 2016 | 50.37 | 50.98 | 48.02 | 48.95 | 544,219 | -1.58(-3.13%) |
Apr 28, 2016 | 50.69 | 52.67 | 49.75 | 50.53 | 408,185 | -0.38(-0.75%) |
Apr 27, 2016 | 51.83 | 52.92 | 50.20 | 50.91 | 465,873 | -1.33(-2.55%) |
Apr 26, 2016 | 53.19 | 53.67 | 50.39 | 52.24 | 508,754 | -0.97(-1.82%) |
Apr 25, 2016 | 54.53 | 56.72 | 52.56 | 53.21 | 867,770 | -1.33(-2.44%) |
Apr 22, 2016 | 54.28 | 55.15 | 52.20 | 54.54 | 515,909 | +0.21(+0.39%) |
Apr 21, 2016 | 49.17 | 54.48 | 49.17 | 54.33 | 663,764 | +5.14(+10.45%) |
Apr 20, 2016 | 49.69 | 50.17 | 48.24 | 49.19 | 400,640 | -0.18(-0.36%) |
Apr 19, 2016 | 50.49 | 50.76 | 48.33 | 49.37 | 515,081 | -1.07(-2.12%) |
Apr 18, 2016 | 48.14 | 51.20 | 47.66 | 50.44 | 506,507 | +1.86(+3.83%) |
Apr 15, 2016 | 48.87 | 48.99 | 47.44 | 48.58 | 384,936 | -0.54(-1.10%) |
Apr 14, 2016 | 49.31 | 49.60 | 47.79 | 49.12 | 634,221 | -0.40(-0.81%) |
Apr 13, 2016 | 47.15 | 49.82 | 46.68 | 49.52 | 578,301 | +2.97(+6.38%) |
Apr 12, 2016 | 45.56 | 47.25 | 44.44 | 46.55 | 478,967 | +1.09(+2.40%) |
Apr 11, 2016 | 47.92 | 48.10 | 45.30 | 45.46 | 488,456 | -1.94(-4.09%) |
Apr 08, 2016 | 48.04 | 48.76 | 45.56 | 47.40 | 582,483 | +0.36(+0.77%) |
Apr 07, 2016 | 48.00 | 50.08 | 46.91 | 47.04 | 852,395 | -1.27(-2.63%) |
Apr 06, 2016 | 43.01 | 48.39 | 42.92 | 48.31 | 881,659 | +5.59(+13.09%) |
Apr 05, 2016 | 43.03 | 44.72 | 41.98 | 42.72 | 463,316 | -1.05(-2.40%) |
Apr 04, 2016 | 42.18 | 45.87 | 41.50 | 43.77 | 823,799 | +1.94(+4.64%) |
Apr 01, 2016 | 40.51 | 42.85 | 39.36 | 41.83 | 551,673 | +1.23(+3.03%) |
Mar 31, 2016 | 37.87 | 41.96 | 37.52 | 40.60 | 774,935 | +2.71(+7.15%) |
Mar 30, 2016 | 38.02 | 39.95 | 37.09 | 37.89 | 919,684 | +0.91(+2.46%) |
Mar 29, 2016 | 35.92 | 37.42 | 34.31 | 36.98 | 567,158 | +0.81(+2.24%) |
Mar 28, 2016 | 38.29 | 38.35 | 36.00 | 36.17 | 512,692 | -1.74(-4.59%) |
Mar 24, 2016 | 36.76 | 37.91 | 37.91 | 37.91 | 727,300 | +0.84(+2.27%) |
Mar 23, 2016 | 39.84 | 40.88 | 37.02 | 37.07 | 766,750 | -2.80(-7.02%) |
Mar 22, 2016 | 36.25 | 40.44 | 36.16 | 39.87 | 1,030,452 | +3.62(+9.99%) |
Mar 21, 2016 | 35.78 | 37.72 | 35.25 | 36.25 | 765,897 | +0.15(+0.42%) |
Mar 18, 2016 | 36.00 | 36.70 | 34.48 | 36.10 | 1,281,181 | +0.21(+0.59%) |
Mar 17, 2016 | 36.71 | 37.15 | 34.45 | 35.89 | 685,880 | -0.85(-2.31%) |
Mar 16, 2016 | 37.25 | 38.35 | 35.00 | 36.74 | 506,776 | -0.71(-1.90%) |
Mar 15, 2016 | 40.27 | 40.77 | 36.90 | 37.45 | 614,665 | -3.55(-8.66%) |
Mar 14, 2016 | 39.70 | 41.93 | 39.45 | 41.00 | 523,092 | +1.09(+2.73%) |
Mar 11, 2016 | 38.60 | 40.07 | 38.04 | 39.91 | 361,627 | +2.04(+5.39%) |
Mar 10, 2016 | 39.96 | 41.23 | 36.98 | 37.87 | 645,366 | -1.68(-4.25%) |
Mar 09, 2016 | 42.26 | 42.82 | 39.03 | 39.55 | 625,767 | -1.94(-4.68%) |
Mar 08, 2016 | 47.41 | 48.02 | 41.37 | 41.49 | 654,850 | -6.23(-13.06%) |
Mar 07, 2016 | 44.31 | 48.70 | 42.29 | 47.72 | 747,035 | +3.40(+7.67%) |
Mar 04, 2016 | 42.90 | 46.27 | 41.44 | 44.32 | 804,737 | +1.36(+3.17%) |
Mar 03, 2016 | 43.88 | 44.59 | 41.90 | 42.96 | 750,332 | -0.84(-1.92%) |
Mar 02, 2016 | 43.07 | 45.89 | 42.34 | 43.80 | 1,463,286 | +0.38(+0.88%) |
Mar 01, 2016 | 38.77 | 43.53 | 38.22 | 43.42 | 1,800,221 | +5.07(+13.22%) |
Feb 29, 2016 | 39.57 | 40.97 | 38.13 | 38.35 | 732,098 | -1.36(-3.42%) |
Feb 26, 2016 | 37.50 | 39.85 | 37.43 | 39.71 | 637,789 | +2.62(+7.06%) |
Feb 25, 2016 | 38.24 | 40.00 | 36.30 | 37.09 | 725,384 | -1.23(-3.21%) |
Feb 24, 2016 | 37.52 | 38.63 | 35.30 | 38.32 | 648,923 | +0.12(+0.31%) |
Feb 23, 2016 | 38.95 | 39.74 | 36.78 | 38.20 | 617,791 | -0.76(-1.95%) |
Feb 22, 2016 | 39.18 | 40.86 | 38.29 | 38.96 | 735,245 | +0.52(+1.35%) |
Feb 19, 2016 | 37.00 | 39.25 | 36.72 | 38.44 | 625,164 | +1.29(+3.47%) |
Feb 18, 2016 | 39.04 | 42.09 | 35.01 | 37.15 | 1,681,261 | -4.78(-11.40%) |
Feb 17, 2016 | 40.34 | 43.43 | 39.19 | 41.93 | 1,048,904 | +2.17(+5.46%) |
Feb 16, 2016 | 38.50 | 40.78 | 38.28 | 39.76 | 669,414 | +2.00(+5.30%) |
Feb 12, 2016 | 36.23 | 37.76 | 37.76 | 37.76 | 691,100 | +2.00(+5.59%) |
Feb 11, 2016 | 35.49 | 37.98 | 34.45 | 35.76 | 727,075 | -0.72(-1.97%) |
Feb 10, 2016 | 37.12 | 40.00 | 36.00 | 36.48 | 778,866 | +0.14(+0.39%) |
Feb 09, 2016 | 34.91 | 39.39 | 34.17 | 36.34 | 692,332 | +0.43(+1.20%) |
Feb 08, 2016 | 36.99 | 37.86 | 35.71 | 35.91 | 891,807 | -2.09(-5.50%) |
Feb 05, 2016 | 37.86 | 38.40 | 33.50 | 38.00 | 2,644,395 | +0.06(+0.16%) |
Feb 04, 2016 | 36.85 | 41.06 | 36.22 | 37.94 | 1,735,693 | +1.14(+3.10%) |
Feb 03, 2016 | 37.54 | 38.25 | 33.57 | 36.80 | 1,560,160 | -0.35(-0.94%) |
Feb 02, 2016 | 41.44 | 41.44 | 36.56 | 37.15 | 1,697,246 | -5.16(-12.20%) |
Feb 01, 2016 | 42.47 | 43.44 | 38.85 | 42.31 | 1,235,828 | +0.09(+0.21%) |
Jan 29, 2016 | 43.46 | 45.32 | 40.21 | 42.22 | 1,254,450 | -1.43(-3.28%) |
Jan 28, 2016 | 46.64 | 47.69 | 43.07 | 43.65 | 643,498 | -2.45(-5.31%) |
Jan 27, 2016 | 51.11 | 52.49 | 46.00 | 46.10 | 1,028,236 | -5.29(-10.29%) |
Jan 26, 2016 | 55.28 | 55.28 | 49.39 | 51.39 | 959,828 | -3.88(-7.02%) |
Jan 25, 2016 | 53.37 | 58.00 | 53.01 | 55.27 | 927,814 | +1.17(+2.16%) |
Jan 22, 2016 | 53.27 | 55.35 | 51.54 | 54.10 | 591,965 | +2.07(+3.98%) |
Jan 21, 2016 | 49.94 | 56.56 | 49.17 | 52.03 | 1,058,202 | +1.48(+2.93%) |
Jan 20, 2016 | 44.59 | 51.22 | 43.00 | 50.55 | 850,816 | +4.72(+10.30%) |
Jan 19, 2016 | 50.39 | 51.78 | 44.62 | 45.83 | 1,017,283 | -4.52(-8.98%) |
Jan 15, 2016 | 45.84 | 50.35 | 50.35 | 50.35 | 2,674,000 | +1.59(+3.27%) |
Jan 14, 2016 | 45.87 | 50.36 | 43.54 | 48.76 | 835,001 | +3.73(+8.27%) |
Jan 13, 2016 | 51.97 | 54.41 | 45.01 | 45.03 | 989,950 | -6.51(-12.63%) |
Jan 12, 2016 | 48.14 | 55.02 | 47.02 | 51.54 | 1,215,331 | +4.12(+8.69%) |
Jan 11, 2016 | 52.63 | 52.94 | 45.12 | 47.42 | 911,081 | -4.27(-8.26%) |
Jan 08, 2016 | 55.30 | 56.55 | 51.22 | 51.69 | 681,437 | -3.06(-5.59%) |
Jan 07, 2016 | 54.36 | 56.18 | 51.50 | 54.75 | 580,896 | -1.12(-2.00%) |
Jan 06, 2016 | 63.36 | 63.74 | 55.52 | 55.87 | 1,005,731 | -8.56(-13.29%) |
Jan 05, 2016 | 64.11 | 66.87 | 63.18 | 64.43 | 449,259 | +0.79(+1.24%) |
Jan 04, 2016 | 63.52 | 65.61 | 62.28 | 63.64 | 573,090 | -1.28(-1.97%) |
Dec 31, 2015 | 64.92 | 64.92 | 64.92 | 64.92 | 310,300 | -0.18(-0.28%) |
Dec 30, 2015 | 67.03 | 67.98 | 64.89 | 65.10 | 312,508 | -2.41(-3.57%) |
Dec 29, 2015 | 63.69 | 67.98 | 63.20 | 67.51 | 561,537 | +4.38(+6.94%) |
Dec 28, 2015 | 65.59 | 66.83 | 62.27 | 63.13 | 519,097 | -2.89(-4.38%) |
Dec 24, 2015 | 63.28 | 66.02 | 66.02 | 66.02 | 345,200 | +3.21(+5.11%) |
Dec 23, 2015 | 61.91 | 65.98 | 61.07 | 62.81 | 629,844 | +1.47(+2.40%) |
Dec 22, 2015 | 64.93 | 64.95 | 59.51 | 61.34 | 858,215 | -3.10(-4.81%) |
Dec 21, 2015 | 57.11 | 64.71 | 57.00 | 64.44 | 1,219,649 | +7.99(+14.15%) |
Dec 18, 2015 | 55.61 | 60.57 | 55.55 | 56.45 | 1,674,702 | +0.88(+1.58%) |
Dec 17, 2015 | 55.51 | 56.63 | 53.71 | 55.57 | 572,877 | +0.16(+0.29%) |
Dec 16, 2015 | 51.27 | 56.10 | 50.78 | 55.41 | 645,799 | +4.88(+9.66%) |
Dec 15, 2015 | 49.05 | 51.38 | 48.97 | 50.53 | 415,416 | +1.90(+3.91%) |
Dec 14, 2015 | 53.77 | 54.13 | 48.20 | 48.63 | 563,890 | -5.11(-9.51%) |
Dec 11, 2015 | 54.16 | 54.75 | 53.00 | 53.74 | 520,453 | -0.99(-1.81%) |
Dec 10, 2015 | 52.58 | 54.95 | 51.91 | 54.73 | 426,798 | +2.33(+4.45%) |
Dec 09, 2015 | 51.96 | 53.00 | 51.31 | 52.40 | 406,240 | +0.09(+0.17%) |
Dec 08, 2015 | 50.00 | 52.75 | 48.72 | 52.31 | 778,072 | +3.05(+6.19%) |
Dec 07, 2015 | 51.50 | 54.75 | 48.00 | 49.26 | 1,670,286 | -12.63(-20.41%) |
Dec 04, 2015 | 60.15 | 62.24 | 58.83 | 61.89 | 393,649 | +2.02(+3.37%) |
Dec 03, 2015 | 64.89 | 64.92 | 59.68 | 59.87 | 431,961 | -4.40(-6.85%) |
Dec 02, 2015 | 63.89 | 66.67 | 63.73 | 64.27 | 250,101 | -0.01(-0.02%) |
Dec 01, 2015 | 65.27 | 65.38 | 62.33 | 64.28 | 437,072 | -0.31(-0.48%) |
Nov 30, 2015 | 69.05 | 69.67 | 63.97 | 64.59 | 459,890 | -4.46(-6.46%) |
Nov 27, 2015 | 69.14 | 71.49 | 68.12 | 69.05 | 228,161 | +0.53(+0.77%) |
Nov 25, 2015 | 63.03 | 68.52 | 68.52 | 68.52 | 485,000 | +5.24(+8.28%) |
Nov 24, 2015 | 63.95 | 64.66 | 62.53 | 63.28 | 273,711 | -0.88(-1.37%) |
Nov 23, 2015 | 62.32 | 66.25 | 62.32 | 64.16 | 413,235 | +1.69(+2.71%) |
Nov 20, 2015 | 62.04 | 62.74 | 60.56 | 62.47 | 291,221 | +0.81(+1.31%) |
Nov 19, 2015 | 64.09 | 64.80 | 60.09 | 61.66 | 357,031 | -2.38(-3.72%) |
Nov 18, 2015 | 60.00 | 64.21 | 59.76 | 64.04 | 350,284 | +4.17(+6.97%) |
Nov 17, 2015 | 59.38 | 61.76 | 58.34 | 59.87 | 415,367 | +0.74(+1.25%) |
Nov 16, 2015 | 63.05 | 63.05 | 57.85 | 59.13 | 560,867 | -4.33(-6.82%) |
Nov 13, 2015 | 63.19 | 65.25 | 63.03 | 63.46 | 233,806 | -0.37(-0.58%) |
Nov 12, 2015 | 65.66 | 66.86 | 63.30 | 63.83 | 512,400 | -2.30(-3.48%) |
Nov 11, 2015 | 66.92 | 67.44 | 64.34 | 66.13 | 402,890 | +0.01(+0.02%) |
Nov 10, 2015 | 65.02 | 67.11 | 61.69 | 66.12 | 857,183 | +1.08(+1.66%) |
Nov 09, 2015 | 71.40 | 71.76 | 63.90 | 65.04 | 2,005,546 | -10.79(-14.23%) |
Nov 06, 2015 | 74.62 | 76.29 | 71.00 | 75.83 | 484,183 | +0.58(+0.77%) |
Nov 05, 2015 | 74.28 | 77.48 | 70.00 | 75.25 | 767,134 | -2.63(-3.38%) |
Nov 04, 2015 | 78.19 | 78.66 | 74.71 | 77.88 | 592,615 | -0.53(-0.68%) |
Nov 03, 2015 | 77.52 | 81.77 | 77.20 | 78.41 | 592,761 | +0.51(+0.65%) |
Nov 02, 2015 | 73.41 | 78.59 | 72.91 | 77.90 | 574,222 | +5.04(+6.92%) |
Oct 30, 2015 | 75.40 | 75.97 | 72.50 | 72.86 | 565,423 | -2.58(-3.42%) |
Oct 29, 2015 | 73.50 | 78.30 | 72.02 | 75.44 | 662,396 | +1.95(+2.65%) |
Oct 28, 2015 | 80.46 | 80.46 | 72.25 | 73.49 | 958,662 | -7.45(-9.20%) |
Oct 27, 2015 | 64.00 | 81.49 | 64.00 | 80.94 | 2,193,228 | +16.09(+24.81%) |
Oct 26, 2015 | 61.59 | 65.57 | 59.02 | 64.85 | 827,197 | +3.13(+5.07%) |
Oct 23, 2015 | 62.36 | 62.50 | 60.26 | 61.72 | 723,009 | +0.24(+0.39%) |
Oct 22, 2015 | 63.11 | 63.98 | 58.80 | 61.48 | 1,120,615 | -1.35(-2.15%) |
Oct 21, 2015 | 63.91 | 64.68 | 58.62 | 62.83 | 1,185,394 | -0.98(-1.54%) |
Oct 20, 2015 | 68.44 | 68.74 | 62.18 | 63.81 | 962,743 | -4.38(-6.43%) |
Oct 19, 2015 | 71.93 | 71.98 | 66.50 | 68.19 | 1,055,491 | -2.75(-3.87%) |
Oct 16, 2015 | 76.31 | 76.60 | 68.11 | 70.94 | 1,653,420 | -5.47(-7.16%) |
Oct 15, 2015 | 70.77 | 77.00 | 69.60 | 76.41 | 751,693 | +5.28(+7.42%) |
Oct 14, 2015 | 70.29 | 73.01 | 68.16 | 71.13 | 763,843 | +1.46(+2.10%) |
Oct 13, 2015 | 73.15 | 75.95 | 69.52 | 69.67 | 692,793 | -3.92(-5.33%) |
Oct 12, 2015 | 72.79 | 75.25 | 72.15 | 73.59 | 539,767 | +1.42(+1.97%) |
Oct 09, 2015 | 69.95 | 73.35 | 68.51 | 72.17 | 431,665 | +2.22(+3.17%) |
Oct 08, 2015 | 72.60 | 72.83 | 67.52 | 69.95 | 689,808 | -2.95(-4.05%) |
Oct 07, 2015 | 70.84 | 73.45 | 68.13 | 72.90 | 666,299 | +2.08(+2.94%) |
Oct 06, 2015 | 72.88 | 72.90 | 64.00 | 70.82 | 821,346 | -1.73(-2.38%) |
Oct 05, 2015 | 77.36 | 79.14 | 70.54 | 72.55 | 1,073,337 | -3.54(-4.65%) |
Oct 02, 2015 | 72.70 | 79.99 | 70.74 | 76.09 | 961,899 | +1.68(+2.26%) |
Oct 01, 2015 | 70.76 | 74.60 | 67.69 | 74.41 | 754,310 | +3.82(+5.41%) |
Sep 30, 2015 | 69.11 | 72.05 | 68.63 | 70.59 | 915,662 | +2.31(+3.38%) |
Sep 29, 2015 | 74.06 | 76.28 | 67.52 | 68.28 | 965,456 | -5.22(-7.10%) |
Sep 28, 2015 | 80.32 | 80.49 | 72.73 | 73.50 | 668,930 | -7.29(-9.02%) |
Sep 25, 2015 | 87.39 | 88.27 | 78.52 | 80.79 | 684,607 | -4.94(-5.76%) |
Sep 24, 2015 | 87.89 | 88.02 | 81.54 | 85.73 | 367,339 | -3.16(-3.55%) |
Sep 23, 2015 | 88.02 | 89.74 | 85.72 | 88.89 | 270,361 | +1.07(+1.22%) |
Sep 22, 2015 | 88.52 | 90.05 | 85.08 | 87.82 | 716,214 | -3.25(-3.57%) |
Sep 21, 2015 | 99.13 | 99.46 | 90.49 | 91.07 | 643,973 | -6.81(-6.96%) |
Sep 18, 2015 | 95.34 | 98.98 | 93.10 | 97.88 | 1,002,973 | +1.20(+1.24%) |
Sep 17, 2015 | 91.02 | 97.34 | 90.55 | 96.68 | 366,990 | +5.57(+6.11%) |
Sep 16, 2015 | 92.48 | 93.17 | 89.27 | 91.11 | 254,241 | -1.09(-1.18%) |
Sep 15, 2015 | 92.42 | 92.77 | 90.15 | 92.20 | 242,923 | +0.33(+0.36%) |
Sep 14, 2015 | 92.06 | 92.30 | 89.76 | 91.87 | 196,333 | +0.36(+0.39%) |
Sep 11, 2015 | 89.30 | 91.55 | 88.38 | 91.51 | 255,898 | +1.63(+1.81%) |
Sep 10, 2015 | 88.66 | 90.71 | 88.23 | 89.88 | 333,736 | +1.22(+1.38%) |
Sep 09, 2015 | 90.14 | 91.57 | 87.67 | 88.66 | 465,763 | -0.47(-0.53%) |
Sep 08, 2015 | 86.78 | 89.67 | 85.10 | 89.13 | 400,528 | +4.52(+5.34%) |
Sep 04, 2015 | 82.65 | 84.61 | 84.61 | 84.61 | 317,300 | +0.94(+1.12%) |
Sep 03, 2015 | 87.95 | 87.97 | 83.33 | 83.67 | 413,808 | -3.57(-4.09%) |
Sep 02, 2015 | 86.17 | 87.45 | 84.04 | 87.24 | 314,918 | +2.81(+3.33%) |
Sep 01, 2015 | 83.97 | 86.45 | 83.01 | 84.43 | 339,451 | -1.97(-2.28%) |
Aug 31, 2015 | 90.00 | 92.48 | 86.25 | 86.40 | 289,758 | -4.29(-4.73%) |
Aug 28, 2015 | 89.47 | 91.75 | 88.79 | 90.69 | 319,416 | +0.67(+0.74%) |
Aug 27, 2015 | 88.12 | 92.32 | 87.39 | 90.02 | 596,006 | +2.57(+2.94%) |
Aug 26, 2015 | 83.78 | 88.00 | 82.12 | 87.45 | 759,765 | +5.75(+7.04%) |
Aug 25, 2015 | 85.25 | 86.77 | 81.52 | 81.70 | 565,475 | +0.33(+0.41%) |
Aug 24, 2015 | 78.60 | 86.45 | 75.98 | 81.37 | 1,025,757 | -4.28(-5.00%) |
Aug 21, 2015 | 82.22 | 89.94 | 80.49 | 85.65 | 863,860 | +1.64(+1.95%) |
Aug 20, 2015 | 92.32 | 93.10 | 84.00 | 84.01 | 693,976 | -9.51(-10.17%) |
Aug 19, 2015 | 94.76 | 95.84 | 93.02 | 93.52 | 471,290 | -1.85(-1.94%) |
Aug 18, 2015 | 95.60 | 97.15 | 94.50 | 95.37 | 396,359 | -0.77(-0.80%) |
Aug 17, 2015 | 90.27 | 96.47 | 89.94 | 96.14 | 447,739 | +5.48(+6.04%) |
Aug 14, 2015 | 92.80 | 93.68 | 87.55 | 90.66 | 572,029 | -2.23(-2.40%) |
Aug 13, 2015 | 96.20 | 96.89 | 92.44 | 92.89 | 554,278 | -3.26(-3.39%) |
Aug 12, 2015 | 92.27 | 96.71 | 89.84 | 96.15 | 513,796 | +2.72(+2.91%) |
Aug 11, 2015 | 98.89 | 100.43 | 91.67 | 93.43 | 680,212 | -6.24(-6.26%) |
Aug 10, 2015 | 98.78 | 101.93 | 98.10 | 99.67 | 432,500 | +1.67(+1.71%) |
Aug 07, 2015 | 99.06 | 99.67 | 95.01 | 98.00 | 818,444 | -2.05(-2.05%) |
Aug 06, 2015 | 106.00 | 109.08 | 97.03 | 100.05 | 1,076,608 | -11.80(-10.55%) |
Aug 05, 2015 | 112.00 | 115.39 | 111.39 | 111.85 | 437,423 | +0.73(+0.66%) |
Aug 04, 2015 | 111.05 | 112.25 | 110.21 | 111.12 | 231,990 | +0.21(+0.19%) |
Aug 03, 2015 | 110.66 | 111.49 | 108.65 | 110.91 | 226,836 | +0.73(+0.66%) |
Jul 31, 2015 | 109.57 | 112.56 | 108.06 | 110.18 | 249,453 | +1.27(+1.17%) |
Jul 30, 2015 | 110.44 | 110.78 | 106.09 | 108.91 | 330,638 | -1.39(-1.26%) |
Jul 29, 2015 | 111.83 | 113.07 | 107.71 | 110.30 | 350,815 | -1.58(-1.41%) |
Jul 28, 2015 | 109.51 | 112.89 | 109.35 | 111.88 | 305,828 | +3.18(+2.93%) |
Jul 27, 2015 | 112.19 | 112.44 | 106.81 | 108.70 | 578,815 | -4.54(-4.01%) |
Jul 24, 2015 | 118.70 | 119.92 | 112.63 | 113.24 | 410,261 | -5.18(-4.37%) |
Jul 23, 2015 | 117.04 | 120.96 | 116.51 | 118.42 | 250,486 | +1.04(+0.89%) |
Jul 22, 2015 | 114.03 | 117.98 | 112.32 | 117.38 | 344,373 | +3.29(+2.88%) |
Jul 21, 2015 | 115.25 | 117.44 | 112.26 | 114.09 | 392,320 | -1.02(-0.89%) |
Jul 20, 2015 | 115.00 | 115.26 | 113.16 | 115.11 | 333,688 | +0.40(+0.35%) |
Jul 17, 2015 | 115.15 | 115.16 | 113.16 | 114.71 | 431,333 | -0.58(-0.50%) |
Jul 16, 2015 | 115.41 | 115.97 | 113.00 | 115.29 | 476,288 | +0.17(+0.15%) |
Jul 15, 2015 | 112.63 | 115.99 | 111.18 | 115.12 | 575,264 | +2.99(+2.67%) |
Jul 14, 2015 | 111.03 | 113.25 | 110.47 | 112.13 | 468,391 | +1.45(+1.31%) |
Jul 13, 2015 | 111.26 | 112.60 | 109.06 | 110.68 | 403,970 | +0.86(+0.78%) |
Jul 10, 2015 | 109.42 | 110.79 | 106.75 | 109.82 | 369,295 | +2.33(+2.17%) |
Jul 09, 2015 | 108.22 | 110.13 | 105.26 | 107.49 | 536,878 | +1.03(+0.97%) |
Jul 08, 2015 | 110.98 | 112.26 | 105.63 | 106.46 | 442,683 | -5.97(-5.31%) |
Jul 07, 2015 | 113.00 | 113.89 | 110.26 | 112.43 | 535,931 | +0.11(+0.10%) |
Jul 06, 2015 | 109.65 | 112.95 | 108.27 | 112.32 | 1,154,152 | +1.88(+1.70%) |
Jul 02, 2015 | 108.18 | 110.44 | 110.44 | 110.44 | 455,100 | +2.69(+2.50%) |
Jul 01, 2015 | 112.27 | 113.15 | 106.74 | 107.75 | 494,725 | -3.39(-3.05%) |
Jun 30, 2015 | 105.90 | 112.45 | 104.71 | 111.14 | 798,354 | +6.75(+6.47%) |
Jun 29, 2015 | 103.50 | 107.63 | 102.73 | 104.39 | 680,281 | -1.20(-1.14%) |
Jun 26, 2015 | 105.98 | 107.04 | 103.39 | 105.59 | 2,136,744 | +0.01(+0.01%) |
Jun 25, 2015 | 104.93 | 107.62 | 104.01 | 105.58 | 568,244 | +1.62(+1.56%) |
Jun 24, 2015 | 103.09 | 106.75 | 102.65 | 103.96 | 631,203 | +0.33(+0.32%) |
Jun 23, 2015 | 106.42 | 107.11 | 102.56 | 103.63 | 623,211 | -3.01(-2.82%) |
Jun 22, 2015 | 100.65 | 107.72 | 98.63 | 106.64 | 985,614 | +7.06(+7.09%) |
Jun 19, 2015 | 99.99 | 101.78 | 98.38 | 99.58 | 588,046 | -0.06(-0.06%) |
Jun 18, 2015 | 103.01 | 103.46 | 99.26 | 99.64 | 872,510 | -3.13(-3.05%) |
Jun 17, 2015 | 103.00 | 104.86 | 101.83 | 102.77 | 630,746 | -0.43(-0.42%) |
Jun 16, 2015 | 103.32 | 105.27 | 102.34 | 103.20 | 643,404 | -1.05(-1.01%) |
Jun 15, 2015 | 108.94 | 108.94 | 97.00 | 104.25 | 1,947,772 | -5.88(-5.34%) |
Jun 12, 2015 | 115.16 | 117.13 | 103.00 | 110.13 | 2,853,818 | -12.46(-10.16%) |
Jun 11, 2015 | 123.01 | 124.12 | 120.50 | 122.59 | 421,422 | +0.99(+0.81%) |
Jun 10, 2015 | 118.96 | 122.24 | 117.53 | 121.60 | 364,475 | +2.19(+1.83%) |
Jun 09, 2015 | 121.54 | 121.54 | 117.02 | 119.41 | 379,045 | -2.32(-1.91%) |
Jun 08, 2015 | 122.46 | 124.90 | 120.07 | 121.73 | 313,548 | -0.90(-0.73%) |
Jun 05, 2015 | 120.88 | 123.30 | 118.14 | 122.63 | 298,309 | +1.85(+1.53%) |
Jun 04, 2015 | 122.39 | 124.05 | 118.76 | 120.78 | 396,116 | -1.66(-1.36%) |
Jun 03, 2015 | 123.99 | 125.58 | 121.73 | 122.44 | 358,990 | -1.26(-1.02%) |
Jun 02, 2015 | 122.04 | 126.35 | 120.02 | 123.70 | 404,662 | +1.48(+1.21%) |