Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 76.80 | 77.60 | 72.40 | 74.20 | 5,584 | -1.80(-2.37%) |
Jun 29, 2016 | 81.60 | 81.60 | 75.00 | 76.00 | 6,553 | -3.40(-4.28%) |
Jun 28, 2016 | 75.60 | 82.20 | 75.60 | 79.40 | 10,023 | +5.60(+7.59%) |
Jun 27, 2016 | 79.00 | 80.00 | 72.00 | 73.80 | 11,015 | -5.40(-6.82%) |
Jun 24, 2016 | 80.00 | 83.00 | 78.20 | 79.20 | 69,508 | -5.00(-5.94%) |
Jun 23, 2016 | 84.80 | 85.60 | 82.40 | 84.20 | 7,848 | +1.00(+1.20%) |
Jun 22, 2016 | 83.20 | 86.00 | 82.60 | 83.20 | 10,416 | -1.60(-1.89%) |
Jun 21, 2016 | 86.00 | 89.00 | 83.20 | 84.80 | 7,118 | -0.40(-0.47%) |
Jun 20, 2016 | 91.40 | 93.60 | 85.00 | 85.20 | 6,013 | -0.60(-0.70%) |
Jun 17, 2016 | 94.60 | 94.60 | 85.80 | 85.80 | 8,222 | -8.40(-8.92%) |
Jun 16, 2016 | 95.00 | 95.00 | 92.60 | 94.20 | 3,623 | -1.60(-1.67%) |
Jun 15, 2016 | 96.20 | 98.40 | 95.00 | 95.80 | 1,938 | +0.60(+0.63%) |
Jun 14, 2016 | 94.60 | 97.80 | 94.00 | 95.20 | 2,087 | +0.00(+0.00%) |
Jun 13, 2016 | 95.20 | 100.60 | 94.60 | 95.20 | 2,585 | -0.80(-0.83%) |
Jun 10, 2016 | 100.00 | 100.00 | 95.40 | 96.00 | 4,399 | -5.00(-4.95%) |
Jun 09, 2016 | 107.80 | 108.00 | 100.20 | 101.00 | 3,331 | -8.00(-7.34%) |
Jun 08, 2016 | 114.07 | 114.07 | 108.40 | 109.00 | 1,777 | -5.20(-4.55%) |
Jun 07, 2016 | 117.20 | 118.40 | 112.00 | 114.20 | 3,013 | -3.40(-2.89%) |
Jun 06, 2016 | 109.80 | 120.00 | 108.80 | 117.60 | 5,686 | +9.20(+8.49%) |
Jun 03, 2016 | 108.00 | 109.20 | 102.00 | 108.40 | 3,318 | +0.40(+0.37%) |
Jun 02, 2016 | 105.42 | 108.00 | 104.80 | 108.00 | 2,046 | +2.00(+1.89%) |
Jun 01, 2016 | 104.80 | 108.60 | 102.60 | 106.00 | 2,731 | +1.20(+1.15%) |
May 31, 2016 | 100.00 | 108.00 | 100.00 | 104.80 | 4,792 | +4.80(+4.80%) |
May 27, 2016 | 100.40 | 100.00 | 100.00 | 100.00 | 3,235 | +0.00(+0.00%) |
May 26, 2016 | 101.90 | 102.31 | 99.00 | 100.00 | 2,111 | -1.40(-1.38%) |
May 25, 2016 | 96.00 | 102.40 | 95.40 | 101.40 | 5,009 | +7.00(+7.42%) |
May 24, 2016 | 92.40 | 96.00 | 90.80 | 94.40 | 2,761 | +2.60(+2.83%) |
May 23, 2016 | 87.80 | 93.80 | 87.80 | 91.80 | 3,066 | +4.00(+4.56%) |
May 20, 2016 | 86.40 | 89.80 | 86.40 | 87.80 | 2,181 | +2.80(+3.29%) |
May 19, 2016 | 86.20 | 87.00 | 82.40 | 85.00 | 3,022 | -2.00(-2.30%) |
May 18, 2016 | 84.40 | 88.20 | 84.20 | 87.00 | 4,589 | +1.60(+1.87%) |
May 17, 2016 | 88.60 | 93.80 | 85.00 | 85.40 | 4,242 | -3.00(-3.39%) |
May 16, 2016 | 84.60 | 90.20 | 84.60 | 88.40 | 3,676 | +3.20(+3.76%) |
May 13, 2016 | 84.20 | 88.00 | 81.40 | 85.20 | 3,672 | +1.00(+1.19%) |
May 12, 2016 | 90.00 | 90.00 | 82.00 | 84.20 | 6,151 | -5.20(-5.82%) |
May 11, 2016 | 90.60 | 94.80 | 88.40 | 89.40 | 5,703 | -3.80(-4.08%) |
May 10, 2016 | 96.60 | 99.00 | 91.20 | 93.20 | 2,655 | -2.00(-2.10%) |
May 09, 2016 | 91.00 | 100.70 | 89.60 | 95.20 | 5,181 | +4.20(+4.62%) |
May 06, 2016 | 89.20 | 92.20 | 88.60 | 91.00 | 2,392 | +1.00(+1.11%) |
May 05, 2016 | 94.20 | 94.20 | 90.00 | 90.00 | 4,018 | -4.00(-4.26%) |
May 04, 2016 | 100.40 | 103.40 | 91.20 | 94.00 | 7,485 | -6.60(-6.56%) |
May 03, 2016 | 105.40 | 106.40 | 100.20 | 100.60 | 3,267 | -6.00(-5.63%) |
May 02, 2016 | 107.80 | 108.20 | 102.20 | 106.60 | 3,775 | +0.00(+0.00%) |
Apr 29, 2016 | 109.60 | 113.00 | 106.00 | 106.60 | 4,854 | -3.20(-2.91%) |
Apr 28, 2016 | 106.60 | 115.20 | 105.40 | 109.80 | 3,932 | +2.60(+2.43%) |
Apr 27, 2016 | 110.80 | 113.60 | 107.00 | 107.20 | 2,259 | -3.80(-3.42%) |
Apr 26, 2016 | 116.00 | 116.00 | 108.40 | 111.00 | 4,627 | -4.80(-4.15%) |
Apr 25, 2016 | 117.80 | 119.80 | 114.60 | 115.80 | 3,094 | -2.60(-2.20%) |
Apr 22, 2016 | 117.60 | 119.80 | 117.60 | 118.40 | 3,009 | +0.40(+0.34%) |
Apr 21, 2016 | 113.00 | 118.80 | 112.60 | 118.00 | 3,955 | +4.80(+4.24%) |
Apr 20, 2016 | 114.00 | 116.60 | 112.40 | 113.20 | 1,723 | -0.80(-0.70%) |
Apr 19, 2016 | 115.80 | 116.60 | 113.80 | 114.00 | 3,588 | -0.80(-0.70%) |
Apr 18, 2016 | 114.00 | 119.00 | 114.00 | 114.80 | 2,974 | -3.00(-2.55%) |
Apr 15, 2016 | 116.20 | 118.40 | 114.60 | 117.80 | 2,209 | +0.60(+0.51%) |
Apr 14, 2016 | 117.00 | 118.80 | 114.00 | 117.20 | 3,308 | +1.00(+0.86%) |
Apr 13, 2016 | 114.60 | 119.40 | 113.72 | 116.20 | 4,619 | +2.60(+2.29%) |
Apr 12, 2016 | 116.00 | 117.82 | 112.40 | 113.60 | 3,792 | -2.00(-1.73%) |
Apr 11, 2016 | 114.80 | 118.60 | 113.20 | 115.60 | 4,219 | +2.20(+1.94%) |
Apr 08, 2016 | 118.80 | 123.20 | 111.80 | 113.40 | 2,997 | -3.00(-2.58%) |
Apr 07, 2016 | 118.60 | 121.68 | 115.40 | 116.40 | 4,841 | -3.60(-3.00%) |
Apr 06, 2016 | 113.80 | 120.40 | 113.80 | 120.00 | 4,706 | +6.80(+6.01%) |
Apr 05, 2016 | 116.00 | 120.80 | 113.00 | 113.20 | 4,568 | -4.20(-3.58%) |
Apr 04, 2016 | 120.40 | 121.60 | 117.20 | 117.40 | 3,132 | -1.00(-0.84%) |
Apr 01, 2016 | 111.20 | 119.00 | 111.20 | 118.40 | 3,339 | +4.80(+4.23%) |
Mar 31, 2016 | 112.20 | 117.80 | 112.20 | 113.60 | 3,302 | +1.60(+1.43%) |
Mar 30, 2016 | 115.80 | 120.00 | 109.00 | 112.00 | 2,878 | -0.80(-0.71%) |
Mar 29, 2016 | 102.80 | 114.40 | 101.40 | 112.80 | 4,165 | +9.20(+8.88%) |
Mar 28, 2016 | 105.60 | 111.20 | 98.60 | 103.60 | 4,958 | -1.20(-1.15%) |
Mar 24, 2016 | 105.60 | 104.80 | 104.80 | 104.80 | 3,185 | -2.60(-2.42%) |
Mar 23, 2016 | 114.60 | 118.80 | 106.20 | 107.40 | 3,077 | -8.40(-7.25%) |
Mar 22, 2016 | 116.80 | 120.80 | 113.00 | 115.80 | 7,090 | -2.80(-2.36%) |
Mar 21, 2016 | 117.40 | 124.00 | 116.80 | 118.60 | 7,015 | +1.20(+1.02%) |
Mar 18, 2016 | 113.00 | 118.00 | 109.20 | 117.40 | 3,760 | +5.00(+4.45%) |
Mar 17, 2016 | 110.60 | 114.20 | 103.60 | 112.40 | 4,370 | +1.20(+1.08%) |
Mar 16, 2016 | 119.40 | 120.00 | 108.00 | 111.20 | 2,834 | -2.60(-2.28%) |
Mar 15, 2016 | 135.00 | 135.00 | 110.63 | 113.80 | 6,289 | -16.00(-12.33%) |
Mar 14, 2016 | 126.40 | 134.59 | 124.40 | 129.80 | 2,719 | +2.40(+1.88%) |
Mar 11, 2016 | 125.00 | 129.00 | 124.40 | 127.40 | 2,619 | +4.00(+3.24%) |
Mar 10, 2016 | 130.40 | 130.40 | 121.00 | 123.40 | 4,881 | -5.60(-4.34%) |
Mar 09, 2016 | 122.60 | 137.40 | 118.53 | 129.00 | 10,470 | +7.20(+5.91%) |
Mar 08, 2016 | 128.00 | 128.00 | 119.40 | 121.80 | 29,831 | -7.60(-5.87%) |
Mar 07, 2016 | 128.20 | 131.20 | 125.40 | 129.40 | 7,839 | +0.20(+0.15%) |
Mar 04, 2016 | 127.80 | 132.40 | 125.60 | 129.20 | 6,999 | +2.00(+1.57%) |
Mar 03, 2016 | 127.00 | 128.00 | 124.60 | 127.20 | 3,299 | +0.20(+0.16%) |
Mar 02, 2016 | 123.60 | 128.20 | 123.60 | 127.00 | 4,917 | +3.40(+2.75%) |
Mar 01, 2016 | 120.40 | 123.20 | 116.60 | 123.60 | 4,228 | +4.80(+4.04%) |
Feb 29, 2016 | 123.40 | 125.00 | 118.00 | 118.80 | 2,810 | -3.80(-3.10%) |
Feb 26, 2016 | 120.00 | 123.80 | 116.60 | 122.60 | 4,637 | +4.00(+3.37%) |
Feb 25, 2016 | 121.80 | 122.00 | 115.80 | 118.60 | 1,909 | -3.40(-2.79%) |
Feb 24, 2016 | 111.60 | 123.80 | 110.60 | 122.00 | 4,132 | +5.60(+4.81%) |
Feb 23, 2016 | 118.80 | 128.00 | 115.80 | 116.40 | 5,953 | -3.00(-2.51%) |
Feb 22, 2016 | 115.60 | 121.00 | 112.00 | 119.40 | 4,335 | +7.60(+6.80%) |
Feb 19, 2016 | 113.80 | 116.40 | 107.40 | 111.80 | 3,867 | -3.00(-2.61%) |
Feb 18, 2016 | 118.60 | 118.60 | 114.40 | 114.80 | 2,001 | -3.40(-2.88%) |
Feb 17, 2016 | 113.20 | 121.80 | 113.00 | 118.20 | 7,356 | +6.40(+5.72%) |
Feb 16, 2016 | 103.60 | 113.20 | 103.60 | 111.80 | 4,480 | +10.20(+10.04%) |
Feb 12, 2016 | 99.40 | 101.60 | 101.60 | 101.60 | 4,355 | +5.80(+6.05%) |
Feb 11, 2016 | 86.40 | 96.80 | 86.20 | 95.80 | 4,497 | +6.40(+7.16%) |
Feb 10, 2016 | 91.40 | 97.60 | 88.80 | 89.40 | 4,997 | -1.20(-1.32%) |
Feb 09, 2016 | 90.20 | 95.04 | 87.40 | 90.60 | 6,453 | -1.80(-1.95%) |
Feb 08, 2016 | 93.40 | 93.40 | 88.40 | 92.40 | 4,266 | -2.80(-2.94%) |
Feb 05, 2016 | 95.80 | 98.40 | 94.40 | 95.20 | 2,982 | -1.40(-1.45%) |
Feb 04, 2016 | 91.80 | 103.20 | 91.80 | 96.60 | 6,731 | +3.40(+3.65%) |
Feb 03, 2016 | 103.80 | 103.80 | 90.82 | 93.20 | 10,109 | -6.60(-6.61%) |
Feb 02, 2016 | 96.60 | 100.20 | 95.80 | 99.80 | 3,515 | +1.00(+1.01%) |
Feb 01, 2016 | 98.60 | 100.10 | 95.60 | 98.80 | 3,881 | -1.20(-1.20%) |
Jan 29, 2016 | 98.80 | 106.23 | 97.80 | 100.00 | 7,991 | +1.20(+1.21%) |
Jan 28, 2016 | 106.20 | 109.60 | 97.20 | 98.80 | 7,390 | -5.60(-5.36%) |
Jan 27, 2016 | 109.60 | 113.20 | 104.00 | 104.40 | 4,274 | -6.00(-5.43%) |
Jan 26, 2016 | 111.60 | 113.40 | 104.60 | 110.40 | 4,425 | -0.40(-0.36%) |
Jan 25, 2016 | 111.60 | 118.80 | 110.00 | 110.80 | 3,789 | -2.20(-1.95%) |
Jan 22, 2016 | 113.80 | 116.40 | 109.60 | 113.00 | 7,867 | +3.00(+2.73%) |
Jan 21, 2016 | 108.40 | 116.40 | 104.72 | 110.00 | 6,767 | +2.60(+2.42%) |
Jan 20, 2016 | 89.80 | 112.00 | 87.20 | 107.40 | 15,444 | +13.20(+14.01%) |
Jan 19, 2016 | 98.00 | 99.60 | 88.80 | 94.20 | 12,869 | -1.80(-1.87%) |
Jan 15, 2016 | 97.20 | 96.00 | 96.00 | 96.00 | 14,240 | -11.20(-10.45%) |
Jan 14, 2016 | 101.80 | 109.40 | 94.40 | 107.20 | 15,888 | +7.20(+7.20%) |
Jan 13, 2016 | 117.20 | 118.22 | 99.80 | 100.00 | 14,141 | -15.80(-13.64%) |
Jan 12, 2016 | 113.00 | 123.20 | 108.80 | 115.80 | 8,686 | +4.00(+3.58%) |
Jan 11, 2016 | 119.80 | 125.40 | 107.08 | 111.80 | 17,846 | -7.80(-6.52%) |
Jan 08, 2016 | 132.00 | 134.40 | 119.00 | 119.60 | 12,456 | -8.60(-6.71%) |
Jan 07, 2016 | 138.00 | 139.00 | 127.60 | 128.20 | 15,236 | -12.60(-8.95%) |
Jan 06, 2016 | 148.60 | 153.80 | 136.80 | 140.80 | 11,363 | -15.00(-9.63%) |
Jan 05, 2016 | 153.20 | 156.80 | 146.60 | 155.80 | 7,749 | +7.00(+4.70%) |
Jan 04, 2016 | 148.40 | 154.00 | 142.41 | 148.80 | 8,747 | -4.40(-2.87%) |
Dec 31, 2015 | 161.40 | 153.20 | 153.20 | 153.20 | 7,320 | -9.00(-5.55%) |
Dec 30, 2015 | 167.60 | 169.40 | 160.00 | 162.20 | 4,467 | -6.20(-3.68%) |
Dec 29, 2015 | 163.60 | 169.60 | 159.94 | 168.40 | 4,229 | +6.40(+3.95%) |
Dec 28, 2015 | 169.60 | 175.00 | 158.98 | 162.00 | 8,139 | -7.80(-4.59%) |
Dec 24, 2015 | 162.80 | 169.80 | 169.80 | 169.80 | 18,370 | +7.20(+4.43%) |
Dec 23, 2015 | 158.00 | 165.00 | 147.26 | 162.60 | 6,246 | +5.40(+3.44%) |
Dec 22, 2015 | 158.20 | 164.80 | 149.40 | 157.20 | 13,217 | +0.60(+0.38%) |
Dec 21, 2015 | 151.60 | 158.60 | 147.80 | 156.60 | 9,134 | +6.60(+4.40%) |
Dec 18, 2015 | 142.40 | 151.60 | 142.40 | 150.00 | 10,986 | +7.60(+5.34%) |
Dec 17, 2015 | 133.60 | 146.00 | 133.60 | 142.40 | 12,012 | +8.60(+6.43%) |
Dec 16, 2015 | 126.40 | 134.40 | 123.40 | 133.80 | 5,587 | +11.60(+9.49%) |
Dec 15, 2015 | 119.40 | 125.10 | 118.60 | 122.20 | 5,551 | +4.60(+3.91%) |
Dec 14, 2015 | 120.20 | 122.80 | 116.60 | 117.60 | 9,349 | -2.00(-1.67%) |
Dec 11, 2015 | 121.00 | 125.00 | 118.00 | 119.60 | 8,547 | -4.80(-3.86%) |
Dec 10, 2015 | 122.40 | 125.60 | 119.00 | 124.40 | 8,072 | +2.40(+1.97%) |
Dec 09, 2015 | 129.00 | 130.60 | 121.20 | 122.00 | 12,009 | -8.20(-6.30%) |
Dec 08, 2015 | 134.00 | 137.20 | 128.00 | 130.20 | 9,821 | -5.60(-4.12%) |
Dec 07, 2015 | 145.20 | 147.00 | 131.12 | 135.80 | 11,848 | -10.80(-7.37%) |
Dec 04, 2015 | 145.80 | 147.80 | 140.40 | 146.60 | 7,796 | +1.80(+1.24%) |
Dec 03, 2015 | 148.40 | 152.20 | 143.00 | 144.80 | 7,147 | -3.00(-2.03%) |
Dec 02, 2015 | 152.00 | 153.10 | 144.40 | 147.80 | 8,737 | -6.00(-3.90%) |
Dec 01, 2015 | 160.60 | 162.00 | 150.20 | 153.80 | 10,620 | -5.00(-3.15%) |
Nov 30, 2015 | 163.20 | 177.00 | 157.00 | 158.80 | 14,560 | -7.60(-4.57%) |
Nov 27, 2015 | 152.40 | 168.94 | 152.40 | 166.40 | 8,837 | +12.40(+8.05%) |
Nov 25, 2015 | 146.40 | 154.00 | 154.00 | 154.00 | 6,425 | +2.80(+1.85%) |
Nov 24, 2015 | 142.40 | 151.80 | 140.40 | 151.20 | 10,970 | +6.60(+4.56%) |
Nov 23, 2015 | 144.00 | 150.40 | 143.00 | 144.60 | 7,073 | +1.20(+0.84%) |
Nov 20, 2015 | 145.80 | 148.20 | 142.00 | 143.40 | 5,578 | -2.60(-1.78%) |
Nov 19, 2015 | 147.60 | 156.00 | 143.80 | 146.00 | 8,106 | -2.80(-1.88%) |
Nov 18, 2015 | 135.80 | 149.80 | 133.40 | 148.80 | 8,546 | +13.00(+9.57%) |
Nov 17, 2015 | 134.60 | 136.60 | 128.60 | 135.80 | 7,969 | +2.20(+1.65%) |
Nov 16, 2015 | 140.40 | 152.00 | 130.20 | 133.60 | 13,172 | -6.80(-4.84%) |
Nov 13, 2015 | 142.20 | 143.00 | 138.02 | 140.40 | 9,013 | -2.00(-1.40%) |
Nov 12, 2015 | 151.40 | 154.00 | 141.00 | 142.40 | 19,769 | -14.40(-9.18%) |
Nov 11, 2015 | 135.20 | 158.40 | 134.23 | 156.80 | 35,248 | +22.50(+16.75%) |
Nov 10, 2015 | 142.40 | 151.90 | 131.80 | 134.30 | 37,297 | -22.30(-14.24%) |
Nov 09, 2015 | 202.80 | 203.00 | 134.50 | 156.60 | 72,571 | -43.80(-21.86%) |
Nov 06, 2015 | 197.80 | 218.00 | 194.20 | 200.40 | 38,985 | +4.40(+2.24%) |
Nov 05, 2015 | 194.20 | 198.00 | 189.18 | 196.00 | 24,754 | +1.40(+0.72%) |
Nov 04, 2015 | 176.80 | 195.54 | 174.86 | 194.60 | 27,492 | +18.60(+10.57%) |
Nov 03, 2015 | 175.00 | 179.60 | 170.51 | 176.00 | 8,077 | +0.00(+0.00%) |
Nov 02, 2015 | 172.20 | 182.60 | 170.20 | 176.00 | 11,621 | +5.20(+3.04%) |
Oct 30, 2015 | 175.40 | 178.85 | 165.00 | 170.80 | 10,382 | -3.80(-2.18%) |
Oct 29, 2015 | 160.00 | 184.60 | 160.00 | 174.60 | 27,795 | +14.80(+9.26%) |
Oct 28, 2015 | 149.60 | 160.00 | 147.40 | 159.80 | 14,206 | +10.20(+6.82%) |
Oct 27, 2015 | 146.60 | 155.00 | 146.20 | 149.60 | 29,591 | +2.80(+1.91%) |
Oct 26, 2015 | 147.60 | 151.20 | 143.40 | 146.80 | 5,409 | -1.00(-0.68%) |
Oct 23, 2015 | 146.20 | 151.00 | 143.00 | 147.80 | 8,356 | +3.40(+2.35%) |
Oct 22, 2015 | 140.00 | 149.80 | 137.80 | 144.40 | 14,427 | +0.60(+0.42%) |
Oct 21, 2015 | 151.00 | 151.00 | 137.60 | 143.80 | 14,527 | -5.20(-3.49%) |
Oct 20, 2015 | 150.60 | 152.30 | 145.80 | 149.00 | 5,438 | -2.20(-1.46%) |
Oct 19, 2015 | 153.00 | 156.60 | 145.40 | 151.20 | 5,614 | -2.40(-1.56%) |
Oct 16, 2015 | 159.60 | 161.00 | 148.30 | 153.60 | 15,344 | -5.20(-3.27%) |
Oct 15, 2015 | 148.00 | 159.00 | 145.00 | 158.80 | 23,385 | +10.40(+7.01%) |
Oct 14, 2015 | 147.20 | 152.60 | 140.00 | 148.40 | 12,737 | +1.20(+0.82%) |
Oct 13, 2015 | 146.00 | 155.94 | 145.60 | 147.20 | 11,330 | -2.20(-1.47%) |
Oct 12, 2015 | 152.80 | 153.60 | 140.40 | 149.40 | 12,128 | -2.80(-1.84%) |
Oct 09, 2015 | 152.80 | 154.40 | 150.00 | 152.20 | 9,619 | +1.80(+1.20%) |
Oct 08, 2015 | 149.00 | 154.40 | 144.00 | 150.40 | 16,230 | +2.00(+1.35%) |
Oct 07, 2015 | 143.60 | 150.00 | 139.00 | 148.40 | 19,585 | +6.60(+4.65%) |
Oct 06, 2015 | 140.00 | 145.00 | 128.80 | 141.80 | 34,352 | +5.00(+3.65%) |
Oct 05, 2015 | 126.00 | 137.00 | 126.00 | 136.80 | 24,683 | +13.40(+10.86%) |
Oct 02, 2015 | 108.20 | 125.00 | 106.60 | 123.40 | 17,026 | +12.40(+11.17%) |
Oct 01, 2015 | 108.20 | 112.80 | 103.20 | 111.00 | 6,254 | +2.40(+2.21%) |
Sep 30, 2015 | 101.00 | 110.00 | 100.20 | 108.60 | 11,755 | +8.60(+8.60%) |
Sep 29, 2015 | 107.80 | 108.00 | 98.30 | 100.00 | 26,262 | -9.00(-8.26%) |
Sep 28, 2015 | 119.00 | 124.80 | 106.40 | 109.00 | 18,514 | -11.60(-9.62%) |
Sep 25, 2015 | 122.60 | 125.80 | 117.00 | 120.60 | 13,792 | -0.80(-0.66%) |
Sep 24, 2015 | 119.80 | 122.20 | 118.00 | 121.40 | 5,209 | +0.00(+0.00%) |
Sep 23, 2015 | 122.80 | 124.00 | 117.20 | 121.40 | 5,842 | -1.20(-0.98%) |
Sep 22, 2015 | 120.00 | 123.60 | 113.20 | 122.60 | 16,519 | +0.20(+0.16%) |
Sep 21, 2015 | 131.60 | 135.60 | 121.40 | 122.40 | 18,762 | -8.80(-6.71%) |
Sep 18, 2015 | 125.80 | 131.80 | 124.00 | 131.20 | 10,693 | +2.60(+2.02%) |
Sep 17, 2015 | 125.80 | 130.40 | 124.00 | 128.60 | 8,075 | +1.60(+1.26%) |
Sep 16, 2015 | 130.20 | 133.40 | 121.80 | 127.00 | 9,595 | -4.00(-3.05%) |
Sep 15, 2015 | 132.20 | 134.40 | 128.00 | 131.00 | 7,406 | -1.60(-1.21%) |
Sep 14, 2015 | 133.00 | 135.60 | 128.47 | 132.60 | 7,650 | -0.40(-0.30%) |
Sep 11, 2015 | 129.20 | 133.40 | 124.80 | 133.00 | 11,544 | +3.00(+2.31%) |
Sep 10, 2015 | 125.80 | 131.20 | 123.40 | 130.00 | 10,670 | +2.80(+2.20%) |
Sep 09, 2015 | 131.80 | 137.60 | 126.20 | 127.20 | 20,716 | -1.60(-1.24%) |
Sep 08, 2015 | 124.00 | 129.80 | 120.60 | 128.80 | 24,247 | +7.80(+6.45%) |
Sep 04, 2015 | 116.80 | 121.00 | 121.00 | 121.00 | 13,305 | +1.20(+1.00%) |
Sep 03, 2015 | 114.60 | 121.20 | 113.20 | 119.80 | 16,810 | +7.00(+6.21%) |
Sep 02, 2015 | 113.40 | 115.00 | 109.00 | 112.80 | 16,428 | +2.60(+2.36%) |
Sep 01, 2015 | 110.80 | 118.95 | 108.40 | 110.20 | 15,691 | -6.40(-5.49%) |
Aug 31, 2015 | 115.40 | 127.78 | 110.80 | 116.60 | 28,782 | +1.00(+0.87%) |
Aug 28, 2015 | 109.60 | 119.60 | 108.00 | 115.60 | 25,247 | +3.80(+3.40%) |
Aug 27, 2015 | 98.40 | 113.20 | 97.00 | 111.80 | 40,611 | +15.80(+16.46%) |
Aug 26, 2015 | 91.40 | 96.80 | 86.20 | 96.00 | 23,510 | +7.60(+8.60%) |
Aug 25, 2015 | 98.60 | 102.00 | 88.20 | 88.40 | 20,171 | -4.80(-5.15%) |
Aug 24, 2015 | 96.40 | 101.80 | 90.40 | 93.20 | 30,476 | -9.40(-9.16%) |
Aug 21, 2015 | 100.00 | 104.80 | 94.20 | 102.60 | 31,337 | +1.60(+1.58%) |
Aug 20, 2015 | 105.00 | 107.80 | 100.40 | 101.00 | 20,740 | -5.40(-5.08%) |
Aug 19, 2015 | 110.00 | 116.60 | 103.80 | 106.40 | 20,774 | -5.80(-5.17%) |
Aug 18, 2015 | 109.80 | 118.00 | 108.20 | 112.20 | 21,151 | +2.60(+2.37%) |
Aug 17, 2015 | 105.40 | 111.76 | 103.60 | 109.60 | 12,863 | +3.00(+2.81%) |
Aug 14, 2015 | 106.20 | 107.41 | 100.40 | 106.60 | 23,283 | -0.40(-0.37%) |
Aug 13, 2015 | 113.20 | 118.00 | 105.60 | 107.00 | 25,997 | -5.00(-4.46%) |
Aug 12, 2015 | 111.20 | 114.20 | 105.00 | 112.00 | 30,340 | -3.00(-2.61%) |
Aug 11, 2015 | 128.20 | 132.40 | 114.60 | 115.00 | 65,578 | -17.80(-13.40%) |
Aug 10, 2015 | 129.20 | 136.40 | 125.20 | 132.80 | 32,090 | +4.40(+3.43%) |
Aug 07, 2015 | 126.40 | 129.00 | 118.80 | 128.40 | 30,497 | +0.00(+0.00%) |
Aug 06, 2015 | 137.60 | 141.71 | 125.60 | 128.40 | 35,202 | -10.20(-7.36%) |
Aug 05, 2015 | 142.00 | 146.62 | 137.00 | 138.60 | 18,443 | -4.20(-2.94%) |
Aug 04, 2015 | 142.60 | 144.60 | 136.60 | 142.80 | 29,763 | -1.00(-0.70%) |
Aug 03, 2015 | 147.60 | 151.80 | 143.00 | 143.80 | 22,101 | -4.20(-2.84%) |
Jul 31, 2015 | 149.60 | 159.20 | 144.20 | 148.00 | 31,766 | -2.00(-1.33%) |
Jul 30, 2015 | 149.00 | 150.20 | 142.20 | 150.00 | 31,148 | -0.20(-0.13%) |
Jul 29, 2015 | 162.60 | 162.60 | 148.20 | 150.20 | 38,368 | -12.20(-7.51%) |
Jul 28, 2015 | 169.00 | 179.00 | 160.40 | 162.40 | 36,963 | -6.20(-3.68%) |
Jul 27, 2015 | 176.20 | 180.20 | 160.10 | 168.60 | 52,642 | -12.00(-6.64%) |
Jul 24, 2015 | 168.40 | 211.80 | 163.80 | 180.60 | 229,221 | +19.40(+12.03%) |
Jul 23, 2015 | 167.80 | 176.00 | 159.40 | 161.20 | 62,308 | -6.40(-3.82%) |
Jul 22, 2015 | 177.60 | 187.60 | 164.00 | 167.60 | 83,304 | -15.40(-8.42%) |
Jul 21, 2015 | 156.20 | 197.80 | 156.20 | 183.00 | 221,771 | +26.40(+16.86%) |
Jul 20, 2015 | 176.40 | 177.60 | 153.60 | 156.60 | 38,355 | -16.60(-9.58%) |
Jul 17, 2015 | 143.00 | 176.00 | 141.20 | 173.20 | 89,575 | +30.80(+21.63%) |
Jul 16, 2015 | 138.40 | 145.20 | 136.40 | 142.40 | 18,918 | +4.80(+3.49%) |
Jul 15, 2015 | 142.80 | 144.00 | 136.00 | 137.60 | 13,154 | -4.80(-3.37%) |
Jul 14, 2015 | 138.20 | 148.00 | 138.20 | 142.40 | 21,321 | +3.20(+2.30%) |
Jul 13, 2015 | 136.20 | 142.90 | 135.60 | 139.20 | 10,799 | +3.80(+2.81%) |
Jul 10, 2015 | 137.60 | 138.60 | 132.00 | 135.40 | 13,760 | +0.00(+0.00%) |
Jul 09, 2015 | 136.00 | 138.40 | 132.20 | 135.40 | 11,578 | +1.80(+1.35%) |
Jul 08, 2015 | 135.80 | 136.71 | 132.00 | 133.60 | 15,215 | -4.00(-2.91%) |
Jul 07, 2015 | 144.00 | 144.00 | 134.40 | 137.60 | 13,592 | -5.40(-3.78%) |
Jul 06, 2015 | 136.60 | 143.80 | 135.20 | 143.00 | 11,655 | +4.00(+2.88%) |
Jul 02, 2015 | 139.00 | 139.00 | 139.00 | 139.00 | 9,255 | -0.80(-0.57%) |