Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 68.28 | 73.68 | 68.20 | 71.72 | 1,344,771 | +4.15(+6.14%) |
May 27, 2016 | 69.96 | 67.57 | 67.57 | 67.57 | 1,238,200 | -3.00(-4.25%) |
May 26, 2016 | 66.15 | 72.13 | 66.11 | 70.57 | 3,118,851 | +7.02(+11.05%) |
May 25, 2016 | 58.23 | 64.64 | 58.23 | 63.55 | 2,010,631 | +5.74(+9.93%) |
May 24, 2016 | 56.86 | 57.92 | 55.72 | 57.81 | 580,235 | +1.74(+3.10%) |
May 23, 2016 | 55.12 | 56.90 | 54.53 | 56.07 | 612,309 | +0.96(+1.74%) |
May 20, 2016 | 53.94 | 55.50 | 53.03 | 55.11 | 682,271 | +1.44(+2.68%) |
May 19, 2016 | 54.02 | 55.92 | 52.43 | 53.67 | 627,106 | -0.67(-1.23%) |
May 18, 2016 | 53.65 | 55.46 | 53.20 | 54.34 | 761,265 | +0.06(+0.11%) |
May 17, 2016 | 54.08 | 55.76 | 53.95 | 54.28 | 886,224 | -0.26(-0.48%) |
May 16, 2016 | 54.01 | 55.63 | 53.22 | 54.54 | 785,434 | +1.99(+3.79%) |
May 13, 2016 | 52.38 | 54.03 | 52.08 | 52.55 | 583,128 | +0.18(+0.34%) |
May 12, 2016 | 54.02 | 54.13 | 49.96 | 52.37 | 1,206,842 | -1.45(-2.69%) |
May 11, 2016 | 57.05 | 57.36 | 53.65 | 53.82 | 594,207 | -3.62(-6.30%) |
May 10, 2016 | 58.27 | 58.41 | 55.63 | 57.44 | 873,314 | -0.37(-0.64%) |
May 09, 2016 | 55.30 | 59.42 | 55.30 | 57.81 | 820,764 | +2.26(+4.07%) |
May 06, 2016 | 58.03 | 59.15 | 53.90 | 55.55 | 1,323,388 | -3.18(-5.41%) |
May 05, 2016 | 58.41 | 59.46 | 57.03 | 58.73 | 959,991 | +1.28(+2.23%) |
May 04, 2016 | 60.13 | 60.63 | 57.16 | 57.45 | 1,375,474 | -3.36(-5.53%) |
May 03, 2016 | 66.80 | 66.99 | 60.07 | 60.81 | 1,827,102 | -7.98(-11.60%) |
May 02, 2016 | 67.47 | 69.03 | 65.87 | 68.79 | 512,654 | +1.75(+2.61%) |
Apr 29, 2016 | 67.68 | 68.23 | 66.40 | 67.04 | 426,201 | -0.84(-1.24%) |
Apr 28, 2016 | 68.38 | 70.39 | 67.00 | 67.88 | 474,202 | -0.75(-1.09%) |
Apr 27, 2016 | 70.43 | 70.77 | 68.37 | 68.63 | 446,354 | -1.74(-2.47%) |
Apr 26, 2016 | 72.03 | 72.25 | 69.21 | 70.37 | 592,380 | -1.58(-2.20%) |
Apr 25, 2016 | 71.50 | 72.72 | 71.26 | 71.95 | 433,145 | +0.09(+0.13%) |
Apr 22, 2016 | 71.67 | 72.83 | 69.95 | 71.86 | 518,360 | +0.23(+0.32%) |
Apr 21, 2016 | 67.03 | 71.79 | 66.76 | 71.63 | 709,579 | +4.38(+6.51%) |
Apr 20, 2016 | 67.89 | 69.00 | 66.85 | 67.25 | 600,874 | +0.44(+0.66%) |
Apr 19, 2016 | 69.05 | 69.34 | 66.50 | 66.81 | 1,090,684 | -2.35(-3.40%) |
Apr 18, 2016 | 68.21 | 70.58 | 67.69 | 69.16 | 571,507 | +0.37(+0.54%) |
Apr 15, 2016 | 67.91 | 68.90 | 66.84 | 68.79 | 705,918 | +1.00(+1.48%) |
Apr 14, 2016 | 69.39 | 69.39 | 67.29 | 67.79 | 597,740 | -1.60(-2.31%) |
Apr 13, 2016 | 67.89 | 69.59 | 66.70 | 69.39 | 528,073 | +1.96(+2.91%) |
Apr 12, 2016 | 66.80 | 67.61 | 65.52 | 67.43 | 800,942 | +0.66(+0.99%) |
Apr 11, 2016 | 69.39 | 70.00 | 66.50 | 66.77 | 1,061,498 | -2.38(-3.44%) |
Apr 08, 2016 | 73.26 | 73.42 | 66.90 | 69.15 | 1,098,776 | -2.59(-3.61%) |
Apr 07, 2016 | 74.30 | 75.08 | 68.81 | 71.74 | 1,767,528 | -1.26(-1.73%) |
Apr 06, 2016 | 68.05 | 73.11 | 68.05 | 73.00 | 977,933 | +4.67(+6.83%) |
Apr 05, 2016 | 67.69 | 69.65 | 65.83 | 68.33 | 1,306,731 | +0.79(+1.17%) |
Apr 04, 2016 | 64.77 | 70.08 | 64.62 | 67.54 | 1,240,796 | +2.75(+4.24%) |
Apr 01, 2016 | 62.29 | 65.60 | 61.18 | 64.79 | 758,556 | +2.02(+3.22%) |
Mar 31, 2016 | 59.38 | 64.94 | 59.38 | 62.77 | 986,983 | +3.69(+6.25%) |
Mar 30, 2016 | 60.50 | 62.36 | 58.38 | 59.08 | 675,370 | -0.76(-1.27%) |
Mar 29, 2016 | 58.87 | 60.00 | 56.60 | 59.84 | 912,523 | +1.06(+1.80%) |
Mar 28, 2016 | 60.49 | 61.65 | 58.28 | 58.78 | 701,685 | -1.50(-2.49%) |
Mar 24, 2016 | 58.20 | 60.28 | 60.28 | 60.28 | 700,400 | +1.22(+2.07%) |
Mar 23, 2016 | 62.24 | 63.87 | 58.85 | 59.06 | 709,118 | -3.16(-5.08%) |
Mar 22, 2016 | 60.69 | 62.74 | 59.90 | 62.22 | 1,193,390 | +0.91(+1.48%) |
Mar 21, 2016 | 59.57 | 62.99 | 58.55 | 61.31 | 794,390 | +1.51(+2.53%) |
Mar 18, 2016 | 58.09 | 60.19 | 56.60 | 59.80 | 1,334,790 | +1.96(+3.39%) |
Mar 17, 2016 | 60.23 | 60.69 | 56.44 | 57.84 | 988,471 | -2.55(-4.22%) |
Mar 16, 2016 | 61.04 | 63.36 | 58.50 | 60.39 | 875,426 | -1.31(-2.12%) |
Mar 15, 2016 | 64.90 | 64.97 | 61.56 | 61.70 | 1,065,244 | -4.07(-6.19%) |
Mar 14, 2016 | 62.04 | 66.62 | 62.04 | 65.77 | 1,659,334 | +3.62(+5.82%) |
Mar 11, 2016 | 61.00 | 62.51 | 59.47 | 62.15 | 1,931,842 | +4.06(+6.99%) |
Mar 10, 2016 | 60.65 | 60.86 | 56.01 | 58.09 | 1,039,923 | -2.03(-3.38%) |
Mar 09, 2016 | 58.36 | 60.89 | 56.14 | 60.12 | 1,276,494 | +2.59(+4.50%) |
Mar 08, 2016 | 59.71 | 60.43 | 57.34 | 57.53 | 790,327 | -2.56(-4.26%) |
Mar 07, 2016 | 58.99 | 60.77 | 57.90 | 60.09 | 1,055,117 | +0.91(+1.54%) |
Mar 04, 2016 | 60.66 | 60.85 | 59.12 | 59.18 | 1,010,084 | -0.80(-1.33%) |
Mar 03, 2016 | 62.33 | 63.58 | 59.81 | 59.98 | 1,060,594 | -2.65(-4.23%) |
Mar 02, 2016 | 59.92 | 62.73 | 58.09 | 62.63 | 1,333,822 | +2.80(+4.68%) |
Mar 01, 2016 | 59.49 | 60.05 | 57.00 | 59.83 | 1,846,350 | +1.26(+2.15%) |
Feb 29, 2016 | 58.00 | 61.64 | 57.72 | 58.57 | 1,762,981 | +0.57(+0.98%) |
Feb 26, 2016 | 57.72 | 59.18 | 56.65 | 58.00 | 847,125 | +1.14(+2.00%) |
Feb 25, 2016 | 58.96 | 60.23 | 55.94 | 56.86 | 882,734 | -1.16(-2.00%) |
Feb 24, 2016 | 58.74 | 59.70 | 56.43 | 58.02 | 1,061,527 | -1.43(-2.41%) |
Feb 23, 2016 | 62.05 | 62.84 | 59.26 | 59.45 | 651,624 | -3.23(-5.15%) |
Feb 22, 2016 | 64.52 | 65.00 | 62.00 | 62.68 | 834,036 | -0.84(-1.32%) |
Feb 19, 2016 | 62.44 | 64.73 | 60.76 | 63.52 | 1,342,904 | +1.03(+1.65%) |
Feb 18, 2016 | 65.70 | 66.25 | 61.87 | 62.49 | 1,010,199 | -3.21(-4.89%) |
Feb 17, 2016 | 64.73 | 66.33 | 62.63 | 65.70 | 1,141,729 | +1.80(+2.82%) |
Feb 16, 2016 | 62.00 | 65.83 | 60.24 | 63.90 | 1,495,857 | +4.35(+7.30%) |
Feb 12, 2016 | 52.38 | 59.55 | 59.55 | 59.55 | 1,920,800 | +2.59(+4.55%) |
Feb 11, 2016 | 55.60 | 58.33 | 53.26 | 56.96 | 1,401,895 | -0.04(-0.07%) |
Feb 10, 2016 | 59.22 | 60.75 | 56.53 | 57.00 | 1,383,804 | -2.22(-3.75%) |
Feb 09, 2016 | 58.83 | 61.98 | 57.67 | 59.22 | 1,644,858 | -1.39(-2.29%) |
Feb 08, 2016 | 64.14 | 64.93 | 59.42 | 60.61 | 1,175,571 | -4.98(-7.59%) |
Feb 05, 2016 | 67.22 | 68.01 | 63.70 | 65.59 | 1,326,204 | -1.92(-2.84%) |
Feb 04, 2016 | 65.72 | 72.38 | 65.00 | 67.51 | 1,458,748 | +1.38(+2.09%) |
Feb 03, 2016 | 65.66 | 67.33 | 61.09 | 66.13 | 1,428,128 | +1.22(+1.88%) |
Feb 02, 2016 | 68.71 | 68.71 | 64.60 | 64.91 | 1,135,559 | -4.84(-6.94%) |
Feb 01, 2016 | 68.04 | 70.64 | 64.30 | 69.75 | 1,344,024 | +0.81(+1.17%) |
Jan 29, 2016 | 65.44 | 69.03 | 64.67 | 68.94 | 1,293,825 | +3.76(+5.77%) |
Jan 28, 2016 | 70.22 | 70.93 | 63.63 | 65.18 | 1,193,876 | -4.50(-6.46%) |
Jan 27, 2016 | 75.36 | 76.68 | 68.93 | 69.68 | 845,905 | -5.49(-7.30%) |
Jan 26, 2016 | 76.00 | 76.77 | 72.00 | 75.17 | 697,524 | -0.35(-0.46%) |
Jan 25, 2016 | 75.58 | 80.19 | 75.00 | 75.52 | 897,618 | -0.60(-0.79%) |
Jan 22, 2016 | 73.26 | 76.42 | 71.61 | 76.12 | 823,798 | +4.98(+7.00%) |
Jan 21, 2016 | 74.87 | 77.03 | 70.44 | 71.14 | 941,007 | -3.66(-4.89%) |
Jan 20, 2016 | 71.50 | 76.45 | 65.54 | 74.80 | 1,352,713 | +2.39(+3.30%) |
Jan 19, 2016 | 77.52 | 78.82 | 70.20 | 72.41 | 1,147,528 | -3.57(-4.70%) |
Jan 15, 2016 | 75.30 | 75.98 | 75.98 | 75.98 | 1,193,800 | -2.84(-3.60%) |
Jan 14, 2016 | 75.50 | 80.68 | 68.88 | 78.82 | 1,197,185 | +3.58(+4.76%) |
Jan 13, 2016 | 82.43 | 83.42 | 74.47 | 75.24 | 1,115,287 | -6.59(-8.05%) |
Jan 12, 2016 | 81.33 | 85.99 | 77.74 | 81.83 | 1,033,922 | +2.15(+2.70%) |
Jan 11, 2016 | 84.15 | 85.33 | 78.00 | 79.68 | 1,492,251 | -4.93(-5.83%) |
Jan 08, 2016 | 87.76 | 88.11 | 81.84 | 84.61 | 1,241,648 | -3.03(-3.46%) |
Jan 07, 2016 | 87.39 | 89.93 | 84.82 | 87.64 | 1,064,936 | -2.64(-2.92%) |
Jan 06, 2016 | 92.76 | 93.08 | 88.02 | 90.28 | 879,628 | -4.49(-4.74%) |
Jan 05, 2016 | 93.49 | 98.00 | 92.87 | 94.77 | 706,099 | +1.74(+1.87%) |
Jan 04, 2016 | 92.18 | 93.33 | 90.80 | 93.03 | 706,350 | -1.11(-1.18%) |
Dec 31, 2015 | 94.18 | 94.14 | 94.14 | 94.14 | 289,800 | -0.37(-0.39%) |
Dec 30, 2015 | 93.48 | 96.00 | 93.48 | 94.51 | 387,677 | +0.53(+0.56%) |
Dec 29, 2015 | 92.49 | 94.58 | 92.49 | 93.98 | 310,391 | +2.30(+2.51%) |
Dec 28, 2015 | 90.16 | 92.24 | 89.57 | 91.68 | 404,436 | +1.00(+1.10%) |
Dec 24, 2015 | 91.29 | 90.68 | 90.68 | 90.68 | 163,800 | -0.66(-0.72%) |
Dec 23, 2015 | 87.24 | 92.91 | 86.57 | 91.34 | 567,853 | +4.82(+5.57%) |
Dec 22, 2015 | 88.27 | 88.37 | 84.69 | 86.52 | 496,488 | -1.49(-1.69%) |
Dec 21, 2015 | 90.28 | 90.74 | 86.51 | 88.01 | 482,724 | -0.94(-1.06%) |
Dec 18, 2015 | 88.22 | 91.28 | 87.56 | 88.95 | 1,491,855 | +0.77(+0.87%) |
Dec 17, 2015 | 92.19 | 93.99 | 87.11 | 88.18 | 577,402 | -3.79(-4.12%) |
Dec 16, 2015 | 89.67 | 92.50 | 88.36 | 91.97 | 483,200 | +3.47(+3.92%) |
Dec 15, 2015 | 89.30 | 90.85 | 86.85 | 88.50 | 645,102 | +0.17(+0.19%) |
Dec 14, 2015 | 89.65 | 91.61 | 87.41 | 88.33 | 1,161,412 | -1.35(-1.51%) |
Dec 11, 2015 | 94.59 | 96.99 | 88.75 | 89.68 | 1,273,434 | -6.52(-6.78%) |
Dec 10, 2015 | 100.51 | 101.30 | 94.25 | 96.20 | 2,507,266 | -4.38(-4.35%) |
Dec 09, 2015 | 100.32 | 101.81 | 99.67 | 100.58 | 1,014,105 | -0.45(-0.45%) |
Dec 08, 2015 | 96.46 | 102.51 | 94.02 | 101.03 | 735,698 | +3.31(+3.39%) |
Dec 07, 2015 | 105.84 | 105.84 | 97.57 | 97.72 | 2,180,422 | -11.24(-10.32%) |
Dec 04, 2015 | 107.96 | 109.10 | 104.08 | 108.96 | 666,456 | +3.04(+2.87%) |
Dec 03, 2015 | 104.84 | 108.50 | 103.81 | 105.92 | 815,182 | +2.31(+2.23%) |
Dec 02, 2015 | 106.12 | 106.72 | 102.46 | 103.61 | 504,380 | -2.37(-2.24%) |
Dec 01, 2015 | 105.11 | 106.79 | 101.82 | 105.98 | 601,918 | +1.92(+1.85%) |
Nov 30, 2015 | 107.72 | 108.82 | 101.67 | 104.06 | 665,097 | -3.32(-3.09%) |
Nov 27, 2015 | 105.81 | 108.42 | 105.81 | 107.38 | 177,969 | +2.13(+2.02%) |
Nov 25, 2015 | 104.78 | 105.25 | 105.25 | 105.25 | 356,700 | +0.49(+0.47%) |
Nov 24, 2015 | 103.57 | 104.89 | 102.22 | 104.76 | 317,817 | +0.23(+0.22%) |
Nov 23, 2015 | 102.39 | 105.38 | 101.53 | 104.53 | 434,554 | +1.92(+1.87%) |
Nov 20, 2015 | 103.37 | 104.59 | 101.69 | 102.61 | 516,973 | -0.25(-0.24%) |
Nov 19, 2015 | 105.88 | 106.88 | 101.40 | 102.86 | 525,019 | -4.14(-3.87%) |
Nov 18, 2015 | 104.23 | 107.66 | 102.33 | 107.00 | 668,436 | +3.16(+3.04%) |
Nov 17, 2015 | 101.35 | 106.00 | 99.63 | 103.84 | 651,897 | +2.48(+2.45%) |
Nov 16, 2015 | 102.08 | 103.75 | 98.82 | 101.36 | 716,105 | -1.21(-1.18%) |
Nov 13, 2015 | 98.83 | 104.27 | 97.02 | 102.57 | 756,473 | +3.63(+3.67%) |
Nov 12, 2015 | 103.44 | 103.44 | 98.50 | 98.94 | 945,226 | -5.35(-5.13%) |
Nov 11, 2015 | 107.35 | 109.98 | 104.10 | 104.29 | 755,174 | -2.95(-2.75%) |
Nov 10, 2015 | 108.92 | 110.75 | 106.69 | 107.24 | 952,566 | -1.60(-1.47%) |
Nov 09, 2015 | 99.95 | 109.80 | 98.47 | 108.84 | 1,287,585 | +7.31(+7.20%) |
Nov 06, 2015 | 98.95 | 102.97 | 96.09 | 101.53 | 859,832 | +2.76(+2.79%) |
Nov 05, 2015 | 97.08 | 99.41 | 96.20 | 98.77 | 906,287 | +0.69(+0.70%) |
Nov 04, 2015 | 91.86 | 99.92 | 91.86 | 98.08 | 1,154,405 | +4.60(+4.92%) |
Nov 03, 2015 | 86.34 | 96.12 | 82.33 | 93.48 | 1,330,535 | +0.41(+0.44%) |
Nov 02, 2015 | 86.83 | 93.87 | 86.77 | 93.07 | 1,074,902 | +7.12(+8.28%) |
Oct 30, 2015 | 88.56 | 90.16 | 85.95 | 85.95 | 646,244 | -2.20(-2.50%) |
Oct 29, 2015 | 90.60 | 91.97 | 87.30 | 88.15 | 868,521 | -2.43(-2.68%) |
Oct 28, 2015 | 83.52 | 90.75 | 81.56 | 90.58 | 1,775,093 | +7.12(+8.53%) |
Oct 27, 2015 | 80.17 | 83.67 | 79.70 | 83.46 | 774,294 | +3.15(+3.92%) |
Oct 26, 2015 | 79.04 | 81.43 | 77.86 | 80.31 | 861,865 | +0.60(+0.75%) |
Oct 23, 2015 | 76.13 | 79.94 | 76.00 | 79.71 | 1,052,147 | +4.34(+5.76%) |
Oct 22, 2015 | 75.49 | 76.21 | 72.64 | 75.37 | 1,079,230 | +0.35(+0.47%) |
Oct 21, 2015 | 78.63 | 79.01 | 71.14 | 75.02 | 1,629,658 | -2.60(-3.35%) |
Oct 20, 2015 | 84.30 | 84.32 | 76.99 | 77.62 | 990,452 | -6.80(-8.05%) |
Oct 19, 2015 | 84.40 | 88.17 | 82.25 | 84.42 | 911,067 | -0.49(-0.58%) |
Oct 16, 2015 | 85.20 | 88.40 | 83.31 | 84.91 | 1,364,922 | -0.57(-0.67%) |
Oct 15, 2015 | 79.14 | 85.88 | 78.51 | 85.48 | 941,035 | +6.02(+7.58%) |
Oct 14, 2015 | 80.05 | 83.00 | 78.02 | 79.46 | 661,147 | +0.40(+0.51%) |
Oct 13, 2015 | 82.65 | 85.34 | 78.73 | 79.06 | 849,705 | -3.33(-4.04%) |
Oct 12, 2015 | 83.96 | 84.75 | 81.43 | 82.39 | 599,397 | -0.77(-0.93%) |
Oct 09, 2015 | 82.26 | 85.65 | 80.75 | 83.16 | 974,970 | +0.88(+1.07%) |
Oct 08, 2015 | 80.14 | 83.80 | 77.36 | 82.28 | 955,386 | +1.57(+1.95%) |
Oct 07, 2015 | 77.00 | 83.09 | 74.45 | 80.71 | 1,108,317 | +4.69(+6.17%) |
Oct 06, 2015 | 80.02 | 80.02 | 72.06 | 76.02 | 1,618,204 | -4.21(-5.25%) |
Oct 05, 2015 | 84.36 | 85.47 | 78.59 | 80.23 | 1,553,404 | -2.79(-3.36%) |
Oct 02, 2015 | 77.63 | 83.34 | 77.24 | 83.02 | 1,528,680 | +3.37(+4.23%) |
Oct 01, 2015 | 80.30 | 81.88 | 77.91 | 79.65 | 1,379,661 | -0.71(-0.88%) |
Sep 30, 2015 | 79.15 | 81.89 | 78.71 | 80.36 | 1,730,627 | +2.96(+3.82%) |
Sep 29, 2015 | 80.19 | 83.83 | 76.68 | 77.40 | 1,659,949 | -2.45(-3.07%) |
Sep 28, 2015 | 82.53 | 84.08 | 76.46 | 79.85 | 1,842,031 | -3.87(-4.62%) |
Sep 25, 2015 | 92.44 | 93.14 | 80.59 | 83.72 | 1,667,870 | -7.05(-7.77%) |
Sep 24, 2015 | 92.40 | 92.58 | 88.24 | 90.77 | 900,308 | -2.53(-2.71%) |
Sep 23, 2015 | 97.19 | 97.49 | 92.22 | 93.30 | 934,854 | -4.01(-4.12%) |
Sep 22, 2015 | 97.72 | 98.71 | 93.59 | 97.31 | 902,855 | -1.19(-1.21%) |
Sep 21, 2015 | 110.00 | 110.00 | 97.61 | 98.50 | 947,378 | -9.35(-8.67%) |
Sep 18, 2015 | 107.28 | 109.84 | 106.27 | 107.85 | 1,723,314 | -0.63(-0.58%) |
Sep 17, 2015 | 106.61 | 109.85 | 105.44 | 108.48 | 497,115 | +1.63(+1.53%) |
Sep 16, 2015 | 108.57 | 108.97 | 104.65 | 106.85 | 428,746 | -0.90(-0.84%) |
Sep 15, 2015 | 108.00 | 108.84 | 106.05 | 107.75 | 386,838 | +0.00(+0.00%) |
Sep 14, 2015 | 108.00 | 107.70 | 104.09 | 107.75 | 552,002 | +0.05(+0.05%) |
Sep 11, 2015 | 105.30 | 107.81 | 104.81 | 107.70 | 465,873 | +1.94(+1.83%) |
Sep 10, 2015 | 100.73 | 106.17 | 100.26 | 105.76 | 863,104 | +4.85(+4.81%) |
Sep 09, 2015 | 105.77 | 106.75 | 100.40 | 100.91 | 626,383 | -3.84(-3.67%) |
Sep 08, 2015 | 100.02 | 104.92 | 98.32 | 104.75 | 951,907 | +6.95(+7.11%) |
Sep 04, 2015 | 96.00 | 97.80 | 97.80 | 97.80 | 432,000 | +0.55(+0.57%) |
Sep 03, 2015 | 102.85 | 103.46 | 96.89 | 97.25 | 705,018 | -4.37(-4.30%) |
Sep 02, 2015 | 99.77 | 101.81 | 95.52 | 101.62 | 760,312 | +3.72(+3.80%) |
Sep 01, 2015 | 100.14 | 102.49 | 97.50 | 97.90 | 896,571 | -5.01(-4.87%) |
Aug 31, 2015 | 116.96 | 116.96 | 100.22 | 102.91 | 1,675,888 | -6.16(-5.65%) |
Aug 28, 2015 | 104.59 | 109.72 | 104.59 | 109.07 | 723,192 | +4.17(+3.98%) |
Aug 27, 2015 | 104.74 | 107.99 | 102.84 | 104.90 | 740,247 | +2.65(+2.59%) |
Aug 26, 2015 | 99.00 | 102.64 | 95.07 | 102.25 | 903,610 | +6.53(+6.82%) |
Aug 25, 2015 | 98.00 | 99.74 | 95.26 | 95.72 | 770,954 | +2.92(+3.15%) |
Aug 24, 2015 | 90.58 | 98.79 | 88.00 | 92.80 | 1,139,795 | -7.05(-7.06%) |
Aug 21, 2015 | 100.50 | 104.05 | 98.31 | 99.85 | 789,890 | -2.10(-2.06%) |
Aug 20, 2015 | 108.14 | 108.35 | 101.78 | 101.95 | 1,016,932 | -7.07(-6.49%) |
Aug 19, 2015 | 108.76 | 110.98 | 106.25 | 109.02 | 551,201 | -0.75(-0.68%) |
Aug 18, 2015 | 110.74 | 113.48 | 109.21 | 109.77 | 700,406 | -1.68(-1.51%) |
Aug 17, 2015 | 105.71 | 111.90 | 105.50 | 111.45 | 617,815 | +5.71(+5.40%) |
Aug 14, 2015 | 104.36 | 106.64 | 101.25 | 105.74 | 609,113 | +0.69(+0.66%) |
Aug 13, 2015 | 108.28 | 110.12 | 104.56 | 105.05 | 417,257 | -3.43(-3.16%) |
Aug 12, 2015 | 105.00 | 110.55 | 102.17 | 108.48 | 774,781 | +2.16(+2.03%) |
Aug 11, 2015 | 107.00 | 109.59 | 103.85 | 106.32 | 723,019 | +0.65(+0.62%) |
Aug 10, 2015 | 104.85 | 109.88 | 104.84 | 105.67 | 1,207,533 | -0.52(-0.49%) |
Aug 07, 2015 | 110.00 | 110.00 | 97.10 | 106.19 | 2,889,636 | -13.68(-11.41%) |
Aug 06, 2015 | 127.66 | 129.99 | 119.04 | 119.87 | 515,093 | -7.86(-6.15%) |
Aug 05, 2015 | 127.75 | 130.00 | 126.41 | 127.73 | 408,633 | +1.85(+1.47%) |
Aug 04, 2015 | 126.73 | 128.59 | 123.73 | 125.88 | 429,893 | -0.34(-0.27%) |
Aug 03, 2015 | 127.50 | 129.84 | 124.00 | 126.22 | 496,569 | -1.21(-0.95%) |
Jul 31, 2015 | 126.55 | 130.00 | 124.82 | 127.43 | 414,275 | +1.97(+1.57%) |
Jul 30, 2015 | 129.92 | 129.92 | 122.59 | 125.46 | 580,877 | -4.63(-3.56%) |
Jul 29, 2015 | 130.66 | 130.70 | 127.65 | 130.09 | 458,279 | +0.33(+0.25%) |
Jul 28, 2015 | 130.20 | 132.00 | 128.43 | 129.76 | 475,192 | +0.94(+0.73%) |
Jul 27, 2015 | 129.22 | 130.15 | 123.33 | 128.82 | 753,587 | -0.80(-0.62%) |
Jul 24, 2015 | 132.19 | 136.02 | 129.26 | 129.62 | 625,422 | -3.87(-2.90%) |
Jul 23, 2015 | 134.24 | 136.28 | 132.13 | 133.49 | 409,911 | +0.16(+0.12%) |
Jul 22, 2015 | 132.60 | 135.79 | 131.48 | 133.33 | 699,901 | -0.04(-0.03%) |
Jul 21, 2015 | 134.53 | 134.96 | 129.57 | 133.37 | 631,151 | -0.50(-0.37%) |
Jul 20, 2015 | 136.00 | 136.77 | 132.53 | 133.87 | 453,433 | -2.68(-1.96%) |
Jul 17, 2015 | 133.00 | 137.89 | 132.53 | 136.55 | 748,590 | +3.15(+2.36%) |
Jul 16, 2015 | 126.86 | 134.51 | 125.13 | 133.40 | 855,318 | +7.06(+5.59%) |
Jul 15, 2015 | 130.12 | 131.40 | 125.46 | 126.34 | 438,193 | -2.59(-2.01%) |
Jul 14, 2015 | 125.97 | 130.66 | 125.90 | 128.93 | 630,981 | +3.29(+2.62%) |
Jul 13, 2015 | 123.00 | 126.99 | 122.86 | 125.64 | 742,686 | +3.87(+3.18%) |
Jul 10, 2015 | 119.61 | 122.12 | 118.16 | 121.77 | 557,189 | +5.73(+4.94%) |
Jul 09, 2015 | 114.83 | 118.27 | 113.81 | 116.04 | 649,697 | +3.31(+2.94%) |
Jul 08, 2015 | 116.00 | 118.17 | 112.56 | 112.73 | 660,573 | -6.80(-5.69%) |
Jul 07, 2015 | 119.09 | 120.14 | 115.06 | 119.53 | 574,530 | +0.83(+0.70%) |
Jul 06, 2015 | 116.80 | 120.68 | 114.73 | 118.70 | 717,177 | +0.86(+0.73%) |
Jul 02, 2015 | 117.73 | 117.84 | 117.84 | 117.84 | 460,600 | +0.27(+0.23%) |
Jul 01, 2015 | 121.29 | 123.88 | 116.53 | 117.57 | 725,654 | -2.30(-1.92%) |
Jun 30, 2015 | 116.94 | 120.39 | 114.63 | 119.87 | 773,608 | +5.66(+4.96%) |
Jun 29, 2015 | 115.64 | 117.11 | 113.94 | 114.21 | 934,715 | -3.46(-2.94%) |
Jun 26, 2015 | 121.76 | 122.92 | 116.95 | 117.67 | 1,409,015 | -5.44(-4.42%) |
Jun 25, 2015 | 123.78 | 126.48 | 121.56 | 123.11 | 706,530 | -0.55(-0.44%) |
Jun 24, 2015 | 130.01 | 130.81 | 122.51 | 123.66 | 1,068,903 | -7.77(-5.91%) |
Jun 23, 2015 | 139.00 | 140.00 | 131.23 | 131.43 | 1,182,245 | -7.30(-5.26%) |
Jun 22, 2015 | 134.26 | 139.01 | 134.26 | 138.73 | 564,447 | +2.37(+1.74%) |
Jun 19, 2015 | 134.05 | 139.78 | 131.45 | 136.36 | 2,309,953 | +1.90(+1.41%) |
Jun 18, 2015 | 129.04 | 136.00 | 128.96 | 134.46 | 691,418 | +5.51(+4.27%) |
Jun 17, 2015 | 128.00 | 129.27 | 126.77 | 128.95 | 360,688 | +1.03(+0.81%) |
Jun 16, 2015 | 129.93 | 132.00 | 127.35 | 127.92 | 576,188 | -1.83(-1.41%) |
Jun 15, 2015 | 129.64 | 131.20 | 128.25 | 129.75 | 649,420 | -0.53(-0.41%) |
Jun 12, 2015 | 131.78 | 132.00 | 127.49 | 130.28 | 890,394 | -2.46(-1.85%) |
Jun 11, 2015 | 129.98 | 132.99 | 127.77 | 132.74 | 560,220 | +3.95(+3.07%) |
Jun 10, 2015 | 127.57 | 129.70 | 124.70 | 128.79 | 417,531 | +1.21(+0.95%) |
Jun 09, 2015 | 129.66 | 130.05 | 123.76 | 127.58 | 593,161 | -2.39(-1.84%) |
Jun 08, 2015 | 131.18 | 132.79 | 127.48 | 129.97 | 687,152 | -1.38(-1.05%) |
Jun 05, 2015 | 128.58 | 132.84 | 127.14 | 131.35 | 502,249 | +2.35(+1.82%) |
Jun 04, 2015 | 127.87 | 130.79 | 127.17 | 129.00 | 581,208 | +0.16(+0.12%) |
Jun 03, 2015 | 131.09 | 131.99 | 127.19 | 128.84 | 756,556 | -2.48(-1.89%) |
Jun 02, 2015 | 131.22 | 132.56 | 128.56 | 131.32 | 967,407 | +0.11(+0.08%) |