Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 109.30 | 113.90 | 108.70 | 113.90 | 271,204 | +2.90(+2.61%) |
Jul 28, 2016 | 108.00 | 111.40 | 108.00 | 111.00 | 223,259 | +1.90(+1.74%) |
Jul 27, 2016 | 111.70 | 113.70 | 108.15 | 109.10 | 365,494 | -1.40(-1.27%) |
Jul 26, 2016 | 107.80 | 111.80 | 106.91 | 110.50 | 364,226 | +1.30(+1.19%) |
Jul 25, 2016 | 111.80 | 112.20 | 108.80 | 109.20 | 328,889 | -3.70(-3.28%) |
Jul 22, 2016 | 113.90 | 114.85 | 112.51 | 112.90 | 230,232 | -0.20(-0.18%) |
Jul 21, 2016 | 118.90 | 120.20 | 112.30 | 113.10 | 269,542 | -5.60(-4.72%) |
Jul 20, 2016 | 113.30 | 119.00 | 112.00 | 118.70 | 279,948 | +3.60(+3.13%) |
Jul 19, 2016 | 115.90 | 117.00 | 114.50 | 115.10 | 195,788 | -1.40(-1.20%) |
Jul 18, 2016 | 116.70 | 117.80 | 114.50 | 116.50 | 207,276 | -1.90(-1.60%) |
Jul 15, 2016 | 119.30 | 119.40 | 116.60 | 118.40 | 174,102 | +0.30(+0.25%) |
Jul 14, 2016 | 119.00 | 122.10 | 117.20 | 118.10 | 259,260 | -0.90(-0.76%) |
Jul 13, 2016 | 122.80 | 124.20 | 118.00 | 119.00 | 309,228 | -4.10(-3.33%) |
Jul 12, 2016 | 120.70 | 124.70 | 120.70 | 123.10 | 394,073 | +5.00(+4.23%) |
Jul 11, 2016 | 119.50 | 120.60 | 117.70 | 118.10 | 282,067 | +0.80(+0.68%) |
Jul 08, 2016 | 114.60 | 117.65 | 113.00 | 117.30 | 417,039 | +4.10(+3.62%) |
Jul 07, 2016 | 119.50 | 119.90 | 111.60 | 113.20 | 258,780 | -1.90(-1.65%) |
Jul 06, 2016 | 114.00 | 116.80 | 113.20 | 115.10 | 203,681 | -0.50(-0.43%) |
Jul 05, 2016 | 111.40 | 115.80 | 110.95 | 115.60 | 339,951 | -1.00(-0.86%) |
Jul 01, 2016 | 112.60 | 116.60 | 116.60 | 116.60 | 327,870 | +4.30(+3.83%) |
Jun 30, 2016 | 116.70 | 116.70 | 111.50 | 112.30 | 581,238 | -4.70(-4.02%) |
Jun 29, 2016 | 112.20 | 117.05 | 111.20 | 117.00 | 369,636 | +6.60(+5.98%) |
Jun 28, 2016 | 106.90 | 111.45 | 105.50 | 110.40 | 393,770 | +6.70(+6.46%) |
Jun 27, 2016 | 108.70 | 110.90 | 103.40 | 103.70 | 455,263 | -6.50(-5.90%) |
Jun 24, 2016 | 110.80 | 115.50 | 109.40 | 110.20 | 663,225 | -8.50(-7.16%) |
Jun 23, 2016 | 119.50 | 119.80 | 116.05 | 118.70 | 199,948 | +1.50(+1.28%) |
Jun 22, 2016 | 118.80 | 119.80 | 116.05 | 117.20 | 186,119 | +0.00(+0.00%) |
Jun 21, 2016 | 114.10 | 117.60 | 113.10 | 117.20 | 262,930 | +0.20(+0.17%) |
Jun 20, 2016 | 118.40 | 120.70 | 116.80 | 117.00 | 234,267 | -0.20(-0.17%) |
Jun 17, 2016 | 115.90 | 120.35 | 115.50 | 117.20 | 503,473 | +2.70(+2.36%) |
Jun 16, 2016 | 114.70 | 116.20 | 112.90 | 114.50 | 309,331 | -2.60(-2.22%) |
Jun 15, 2016 | 117.90 | 119.40 | 114.40 | 117.10 | 230,608 | -2.10(-1.76%) |
Jun 14, 2016 | 116.60 | 119.35 | 115.00 | 119.20 | 227,659 | +2.20(+1.88%) |
Jun 13, 2016 | 116.80 | 119.80 | 115.30 | 117.00 | 274,913 | -2.50(-2.09%) |
Jun 10, 2016 | 119.50 | 121.70 | 118.10 | 119.50 | 294,516 | -3.00(-2.45%) |
Jun 09, 2016 | 121.10 | 123.60 | 119.90 | 122.50 | 194,077 | -0.60(-0.49%) |
Jun 08, 2016 | 122.20 | 125.60 | 121.45 | 123.10 | 304,845 | +2.30(+1.90%) |
Jun 07, 2016 | 116.80 | 122.35 | 116.40 | 120.80 | 279,979 | +5.50(+4.77%) |
Jun 06, 2016 | 115.30 | 116.80 | 113.00 | 115.30 | 223,172 | +2.40(+2.13%) |
Jun 03, 2016 | 114.00 | 115.10 | 111.60 | 112.90 | 163,462 | -0.90(-0.79%) |
Jun 02, 2016 | 111.70 | 114.40 | 111.00 | 113.80 | 139,483 | -0.40(-0.35%) |
Jun 01, 2016 | 111.90 | 114.50 | 109.30 | 114.20 | 278,461 | +0.30(+0.26%) |
May 31, 2016 | 115.20 | 117.70 | 113.75 | 113.90 | 271,773 | -0.80(-0.70%) |
May 27, 2016 | 116.50 | 114.70 | 114.70 | 114.70 | 279,670 | -2.70(-2.30%) |
May 26, 2016 | 115.70 | 119.95 | 115.70 | 117.40 | 484,031 | +3.30(+2.89%) |
May 25, 2016 | 113.10 | 114.30 | 111.00 | 114.10 | 385,010 | +2.90(+2.61%) |
May 24, 2016 | 113.60 | 115.40 | 110.10 | 111.20 | 363,554 | -0.30(-0.27%) |
May 23, 2016 | 111.70 | 112.70 | 109.50 | 111.50 | 195,826 | -1.50(-1.33%) |
May 20, 2016 | 113.00 | 113.80 | 109.90 | 113.00 | 165,870 | +0.70(+0.62%) |
May 19, 2016 | 112.00 | 113.20 | 109.10 | 112.30 | 311,366 | -1.50(-1.32%) |
May 18, 2016 | 117.40 | 119.25 | 112.50 | 113.80 | 289,274 | -3.40(-2.90%) |
May 17, 2016 | 113.80 | 118.05 | 113.15 | 117.20 | 345,708 | +4.10(+3.63%) |
May 16, 2016 | 112.60 | 116.00 | 112.60 | 113.10 | 281,080 | +5.00(+4.63%) |
May 13, 2016 | 109.80 | 111.30 | 107.50 | 108.10 | 263,786 | -2.50(-2.26%) |
May 12, 2016 | 110.90 | 112.70 | 108.70 | 110.60 | 268,205 | +1.10(+1.00%) |
May 11, 2016 | 107.00 | 112.80 | 105.40 | 109.50 | 281,431 | +2.50(+2.34%) |
May 10, 2016 | 104.70 | 107.00 | 104.00 | 107.00 | 203,601 | +3.20(+3.08%) |
May 09, 2016 | 103.10 | 105.10 | 100.20 | 103.80 | 334,238 | +0.00(+0.00%) |
May 06, 2016 | 106.60 | 109.90 | 103.35 | 103.80 | 264,481 | -3.60(-3.35%) |
May 05, 2016 | 108.20 | 109.30 | 102.20 | 107.40 | 486,436 | +5.90(+5.81%) |
May 04, 2016 | 104.20 | 107.00 | 100.20 | 101.50 | 383,673 | -2.00(-1.93%) |
May 03, 2016 | 105.50 | 106.70 | 101.00 | 103.50 | 342,679 | -4.80(-4.43%) |
May 02, 2016 | 106.30 | 108.70 | 101.90 | 108.30 | 548,159 | +3.20(+3.04%) |
Apr 29, 2016 | 107.20 | 109.40 | 101.20 | 105.10 | 880,581 | -0.70(-0.66%) |
Apr 28, 2016 | 109.50 | 111.80 | 105.70 | 105.80 | 390,296 | -3.70(-3.38%) |
Apr 27, 2016 | 111.20 | 112.80 | 107.10 | 109.50 | 572,120 | -0.40(-0.36%) |
Apr 26, 2016 | 104.30 | 109.95 | 103.90 | 109.90 | 500,273 | +6.80(+6.60%) |
Apr 25, 2016 | 105.10 | 105.70 | 101.50 | 103.10 | 465,978 | -1.00(-0.96%) |
Apr 22, 2016 | 98.90 | 104.80 | 98.90 | 104.10 | 639,810 | +5.00(+5.05%) |
Apr 21, 2016 | 99.90 | 102.80 | 96.90 | 99.10 | 648,913 | -0.90(-0.90%) |
Apr 20, 2016 | 92.50 | 101.40 | 90.50 | 100.00 | 3,782,923 | +10.80(+12.11%) |
Apr 19, 2016 | 87.30 | 90.90 | 85.30 | 89.20 | 306,494 | +1.90(+2.18%) |
Apr 18, 2016 | 82.10 | 88.60 | 81.50 | 87.30 | 334,029 | +2.30(+2.71%) |
Apr 15, 2016 | 87.50 | 88.60 | 84.40 | 85.00 | 350,578 | -3.20(-3.63%) |
Apr 14, 2016 | 90.30 | 91.90 | 87.50 | 88.20 | 313,195 | -2.00(-2.22%) |
Apr 13, 2016 | 93.90 | 93.90 | 89.80 | 90.20 | 239,723 | -3.60(-3.84%) |
Apr 12, 2016 | 92.80 | 95.80 | 90.80 | 93.80 | 245,298 | +1.70(+1.85%) |
Apr 11, 2016 | 92.90 | 93.50 | 91.50 | 92.10 | 171,768 | +0.40(+0.44%) |
Apr 08, 2016 | 90.30 | 93.00 | 89.70 | 91.70 | 236,628 | +3.90(+4.44%) |
Apr 07, 2016 | 88.20 | 89.10 | 86.60 | 87.80 | 195,904 | -1.40(-1.57%) |
Apr 06, 2016 | 86.90 | 89.70 | 86.05 | 89.20 | 207,175 | +3.70(+4.33%) |
Apr 05, 2016 | 86.20 | 87.90 | 84.50 | 85.50 | 213,203 | -1.40(-1.61%) |
Apr 04, 2016 | 88.30 | 89.30 | 85.80 | 86.90 | 254,556 | -1.30(-1.47%) |
Apr 01, 2016 | 86.10 | 88.70 | 84.30 | 88.20 | 235,854 | -0.30(-0.34%) |
Mar 31, 2016 | 86.70 | 89.50 | 86.30 | 88.50 | 443,109 | +1.60(+1.84%) |
Mar 30, 2016 | 88.40 | 90.50 | 85.80 | 86.90 | 347,722 | +1.00(+1.16%) |
Mar 29, 2016 | 80.90 | 85.90 | 80.60 | 85.90 | 314,517 | +2.50(+3.00%) |
Mar 28, 2016 | 84.10 | 85.30 | 80.50 | 83.40 | 179,390 | -0.40(-0.48%) |
Mar 24, 2016 | 79.90 | 83.80 | 83.80 | 83.80 | 277,690 | +2.00(+2.44%) |
Mar 23, 2016 | 85.00 | 86.50 | 81.30 | 81.80 | 252,679 | -4.70(-5.43%) |
Mar 22, 2016 | 85.10 | 87.50 | 85.10 | 86.50 | 198,186 | +0.00(+0.00%) |
Mar 21, 2016 | 85.90 | 88.80 | 84.60 | 86.50 | 306,763 | +0.20(+0.23%) |
Mar 18, 2016 | 86.40 | 88.90 | 84.40 | 86.30 | 408,319 | +0.30(+0.35%) |
Mar 17, 2016 | 84.40 | 87.80 | 82.20 | 86.00 | 302,914 | +2.70(+3.24%) |
Mar 16, 2016 | 80.80 | 84.20 | 80.20 | 83.30 | 249,319 | +3.30(+4.12%) |
Mar 15, 2016 | 78.30 | 80.20 | 77.30 | 80.00 | 206,701 | +0.00(+0.00%) |
Mar 14, 2016 | 78.50 | 81.00 | 77.40 | 80.00 | 317,087 | -0.10(-0.12%) |
Mar 11, 2016 | 77.80 | 81.55 | 77.70 | 80.10 | 389,680 | +3.90(+5.12%) |
Mar 10, 2016 | 74.20 | 77.50 | 72.70 | 76.20 | 367,876 | +0.00(+0.00%) |
Mar 09, 2016 | 75.10 | 77.90 | 72.45 | 76.20 | 565,726 | +3.30(+4.53%) |
Mar 08, 2016 | 76.90 | 77.70 | 71.10 | 72.90 | 466,299 | -5.10(-6.54%) |
Mar 07, 2016 | 73.40 | 78.70 | 71.50 | 78.00 | 507,308 | +4.70(+6.41%) |
Mar 04, 2016 | 68.40 | 77.30 | 72.40 | 73.30 | 2,318,057 | +4.90(+7.16%) |
Mar 03, 2016 | 68.00 | 74.80 | 66.80 | 68.40 | 512,669 | +1.80(+2.70%) |
Mar 02, 2016 | 64.80 | 66.90 | 63.10 | 66.60 | 200,155 | +0.90(+1.37%) |
Mar 01, 2016 | 64.10 | 65.95 | 60.00 | 65.70 | 224,389 | +1.90(+2.98%) |
Feb 29, 2016 | 61.20 | 65.50 | 59.70 | 63.80 | 329,537 | +3.20(+5.28%) |
Feb 26, 2016 | 62.50 | 64.10 | 60.50 | 60.60 | 210,344 | +0.30(+0.50%) |
Feb 25, 2016 | 59.30 | 61.70 | 57.40 | 60.30 | 180,646 | +0.70(+1.17%) |
Feb 24, 2016 | 57.90 | 60.60 | 57.00 | 59.60 | 142,549 | +0.50(+0.85%) |
Feb 23, 2016 | 62.70 | 62.70 | 57.50 | 59.10 | 232,717 | -4.80(-7.51%) |
Feb 22, 2016 | 65.20 | 66.70 | 62.90 | 63.90 | 229,842 | +0.40(+0.63%) |
Feb 19, 2016 | 59.70 | 63.50 | 58.20 | 63.50 | 231,476 | +2.70(+4.44%) |
Feb 18, 2016 | 64.70 | 64.70 | 60.00 | 60.80 | 175,123 | -2.60(-4.10%) |
Feb 17, 2016 | 62.20 | 64.30 | 59.20 | 63.40 | 326,123 | +2.50(+4.11%) |
Feb 16, 2016 | 65.00 | 65.00 | 57.80 | 60.90 | 219,931 | -2.10(-3.33%) |
Feb 12, 2016 | 64.10 | 63.00 | 63.00 | 63.00 | 117,760 | +1.80(+2.94%) |
Feb 11, 2016 | 59.40 | 63.10 | 57.60 | 61.20 | 282,077 | -0.20(-0.33%) |
Feb 10, 2016 | 59.60 | 65.50 | 58.40 | 61.40 | 130,771 | +1.00(+1.66%) |
Feb 09, 2016 | 60.20 | 62.10 | 57.50 | 60.40 | 212,254 | -2.30(-3.67%) |
Feb 08, 2016 | 61.80 | 63.10 | 57.20 | 62.70 | 220,240 | -1.10(-1.72%) |
Feb 05, 2016 | 67.50 | 67.50 | 62.50 | 63.80 | 298,702 | -4.30(-6.31%) |
Feb 04, 2016 | 73.50 | 76.20 | 66.80 | 68.10 | 327,157 | -4.90(-6.71%) |
Feb 03, 2016 | 70.10 | 73.00 | 65.75 | 73.00 | 248,192 | +3.60(+5.19%) |
Feb 02, 2016 | 66.20 | 69.90 | 65.00 | 69.40 | 297,419 | +0.30(+0.43%) |
Feb 01, 2016 | 66.10 | 71.00 | 64.91 | 69.10 | 314,821 | +0.60(+0.88%) |
Jan 29, 2016 | 65.90 | 70.00 | 65.90 | 68.50 | 269,038 | +2.80(+4.26%) |
Jan 28, 2016 | 63.20 | 66.60 | 61.70 | 65.70 | 224,143 | +6.60(+11.17%) |
Jan 27, 2016 | 57.00 | 61.90 | 56.77 | 59.10 | 217,588 | +0.20(+0.34%) |
Jan 26, 2016 | 57.10 | 59.00 | 55.30 | 58.90 | 252,837 | +4.20(+7.68%) |
Jan 25, 2016 | 55.90 | 58.80 | 54.60 | 54.70 | 174,649 | -3.40(-5.85%) |
Jan 22, 2016 | 58.80 | 61.70 | 57.20 | 58.10 | 457,876 | +1.50(+2.65%) |
Jan 21, 2016 | 51.20 | 56.90 | 49.90 | 56.60 | 426,339 | +4.30(+8.22%) |
Jan 20, 2016 | 50.80 | 53.70 | 42.10 | 52.30 | 664,109 | -0.80(-1.51%) |
Jan 19, 2016 | 61.60 | 61.70 | 52.10 | 53.10 | 193,209 | -7.80(-12.81%) |
Jan 15, 2016 | 59.10 | 60.90 | 60.90 | 60.90 | 181,400 | -2.30(-3.64%) |
Jan 14, 2016 | 60.50 | 63.75 | 58.40 | 63.20 | 229,908 | +3.40(+5.69%) |
Jan 13, 2016 | 64.40 | 66.70 | 59.31 | 59.80 | 284,167 | -4.60(-7.14%) |
Jan 12, 2016 | 68.70 | 71.10 | 60.95 | 64.40 | 216,186 | +1.10(+1.74%) |
Jan 11, 2016 | 73.20 | 73.20 | 61.80 | 63.30 | 402,927 | -9.30(-12.81%) |
Jan 08, 2016 | 71.10 | 73.80 | 68.70 | 72.60 | 215,949 | +2.20(+3.12%) |
Jan 07, 2016 | 71.30 | 73.20 | 69.95 | 70.40 | 213,777 | -3.40(-4.61%) |
Jan 06, 2016 | 76.50 | 77.10 | 73.40 | 73.80 | 199,739 | -5.30(-6.70%) |
Jan 05, 2016 | 80.10 | 80.30 | 76.50 | 79.10 | 188,293 | -1.90(-2.35%) |
Jan 04, 2016 | 83.50 | 85.40 | 79.60 | 81.00 | 218,701 | -2.40(-2.88%) |
Dec 31, 2015 | 78.70 | 83.40 | 83.40 | 83.40 | 140,270 | +4.20(+5.30%) |
Dec 30, 2015 | 78.50 | 82.80 | 78.00 | 79.20 | 139,804 | -2.20(-2.70%) |
Dec 29, 2015 | 82.10 | 82.60 | 79.40 | 81.40 | 109,733 | +1.80(+2.26%) |
Dec 28, 2015 | 82.20 | 82.70 | 78.30 | 79.60 | 118,272 | -4.00(-4.78%) |
Dec 24, 2015 | 84.90 | 83.60 | 83.60 | 83.60 | 93,100 | -1.10(-1.30%) |
Dec 23, 2015 | 80.00 | 84.80 | 78.90 | 84.70 | 204,947 | +6.00(+7.62%) |
Dec 22, 2015 | 74.10 | 79.00 | 73.10 | 78.70 | 273,960 | +4.50(+6.06%) |
Dec 21, 2015 | 77.00 | 78.50 | 68.70 | 74.20 | 429,268 | -3.10(-4.01%) |
Dec 18, 2015 | 78.90 | 81.60 | 76.80 | 77.30 | 498,068 | -2.10(-2.64%) |
Dec 17, 2015 | 88.70 | 88.70 | 76.80 | 79.40 | 281,238 | -8.20(-9.36%) |
Dec 16, 2015 | 90.90 | 91.00 | 86.60 | 87.60 | 245,869 | -3.30(-3.63%) |
Dec 15, 2015 | 89.70 | 91.60 | 88.65 | 90.90 | 267,235 | +3.50(+4.00%) |
Dec 14, 2015 | 85.40 | 89.00 | 85.40 | 87.40 | 195,390 | -0.10(-0.11%) |
Dec 11, 2015 | 88.10 | 89.20 | 86.70 | 87.50 | 192,329 | -2.50(-2.78%) |
Dec 10, 2015 | 87.50 | 93.25 | 86.90 | 90.00 | 314,975 | +1.70(+1.93%) |
Dec 09, 2015 | 86.90 | 90.90 | 85.60 | 88.30 | 212,094 | +2.10(+2.44%) |
Dec 08, 2015 | 82.70 | 86.70 | 81.70 | 86.20 | 178,655 | +1.80(+2.13%) |
Dec 07, 2015 | 86.90 | 87.10 | 83.40 | 84.40 | 271,423 | -6.20(-6.84%) |
Dec 04, 2015 | 89.30 | 91.20 | 86.30 | 90.60 | 243,601 | -1.00(-1.09%) |
Dec 03, 2015 | 92.50 | 94.10 | 90.90 | 91.60 | 204,778 | +0.60(+0.66%) |
Dec 02, 2015 | 94.50 | 95.40 | 89.65 | 91.00 | 268,427 | -3.70(-3.91%) |
Dec 01, 2015 | 94.70 | 96.40 | 93.80 | 94.70 | 136,064 | -0.20(-0.21%) |
Nov 30, 2015 | 96.70 | 98.60 | 94.10 | 94.90 | 168,882 | +0.70(+0.74%) |
Nov 27, 2015 | 95.00 | 98.00 | 93.02 | 94.20 | 112,131 | -5.20(-5.23%) |
Nov 25, 2015 | 98.50 | 99.40 | 99.40 | 99.40 | 179,100 | -0.70(-0.70%) |
Nov 24, 2015 | 93.70 | 101.80 | 93.70 | 100.10 | 339,759 | +7.50(+8.10%) |
Nov 23, 2015 | 92.10 | 94.50 | 89.40 | 92.60 | 212,533 | +0.60(+0.65%) |
Nov 20, 2015 | 93.60 | 95.70 | 91.70 | 92.00 | 186,117 | -1.00(-1.08%) |
Nov 19, 2015 | 92.10 | 95.40 | 89.30 | 93.00 | 247,870 | -0.20(-0.21%) |
Nov 18, 2015 | 92.70 | 93.50 | 88.90 | 93.20 | 238,534 | +2.20(+2.42%) |
Nov 17, 2015 | 91.60 | 92.50 | 88.80 | 91.00 | 174,101 | -0.70(-0.76%) |
Nov 16, 2015 | 89.00 | 92.50 | 88.30 | 91.70 | 294,646 | +1.90(+2.12%) |
Nov 13, 2015 | 87.20 | 90.60 | 87.20 | 89.80 | 310,020 | +1.90(+2.16%) |
Nov 12, 2015 | 89.40 | 90.90 | 85.70 | 87.90 | 376,337 | -3.60(-3.93%) |
Nov 11, 2015 | 89.10 | 91.70 | 87.75 | 91.50 | 604,642 | +2.60(+2.92%) |
Nov 10, 2015 | 87.40 | 89.10 | 85.00 | 88.90 | 1,816,640 | -2.60(-2.84%) |
Nov 09, 2015 | 90.00 | 93.70 | 87.70 | 91.50 | 249,656 | +3.20(+3.62%) |
Nov 06, 2015 | 89.10 | 91.20 | 87.00 | 88.30 | 182,965 | -0.20(-0.23%) |
Nov 05, 2015 | 89.60 | 93.00 | 83.50 | 88.50 | 324,280 | -2.20(-2.43%) |
Nov 04, 2015 | 91.70 | 93.30 | 88.80 | 90.70 | 175,678 | -1.00(-1.09%) |
Nov 03, 2015 | 90.00 | 93.50 | 87.40 | 91.70 | 356,182 | +2.80(+3.15%) |
Nov 02, 2015 | 86.10 | 90.20 | 83.80 | 88.90 | 249,301 | +2.10(+2.42%) |
Oct 30, 2015 | 85.60 | 87.60 | 82.80 | 86.80 | 173,734 | +2.20(+2.60%) |
Oct 29, 2015 | 84.90 | 88.80 | 84.20 | 84.60 | 231,547 | -0.80(-0.94%) |
Oct 28, 2015 | 81.20 | 87.95 | 78.90 | 85.40 | 250,265 | +3.80(+4.66%) |
Oct 27, 2015 | 79.20 | 82.20 | 79.20 | 81.60 | 203,306 | -2.70(-3.20%) |
Oct 26, 2015 | 83.00 | 85.15 | 81.30 | 84.30 | 173,492 | +0.80(+0.96%) |
Oct 23, 2015 | 84.80 | 88.90 | 82.30 | 83.50 | 291,407 | -3.00(-3.47%) |
Oct 22, 2015 | 84.80 | 87.45 | 83.40 | 86.50 | 315,837 | +3.10(+3.72%) |
Oct 21, 2015 | 82.40 | 86.90 | 80.10 | 83.40 | 293,916 | -0.90(-1.07%) |
Oct 20, 2015 | 83.60 | 85.10 | 80.50 | 84.30 | 252,743 | +2.90(+3.56%) |
Oct 19, 2015 | 82.80 | 85.90 | 80.60 | 81.40 | 205,268 | -6.20(-7.08%) |
Oct 16, 2015 | 87.90 | 88.60 | 83.80 | 87.60 | 181,733 | +0.20(+0.23%) |
Oct 15, 2015 | 83.90 | 88.50 | 83.30 | 87.40 | 241,211 | +0.90(+1.04%) |
Oct 14, 2015 | 83.90 | 87.75 | 82.50 | 86.50 | 292,357 | +2.00(+2.37%) |
Oct 13, 2015 | 84.10 | 88.95 | 82.60 | 84.50 | 287,568 | +0.60(+0.72%) |
Oct 12, 2015 | 88.30 | 89.60 | 82.00 | 83.90 | 254,790 | -4.70(-5.30%) |
Oct 09, 2015 | 94.00 | 94.00 | 87.20 | 88.60 | 377,476 | -3.60(-3.90%) |
Oct 08, 2015 | 89.00 | 93.70 | 86.80 | 92.20 | 289,827 | +2.50(+2.79%) |
Oct 07, 2015 | 93.00 | 94.00 | 86.00 | 89.70 | 312,558 | -0.80(-0.88%) |
Oct 06, 2015 | 86.60 | 92.90 | 85.70 | 90.50 | 349,508 | +4.60(+5.36%) |
Oct 05, 2015 | 85.60 | 88.80 | 82.60 | 85.90 | 399,146 | +1.40(+1.66%) |
Oct 02, 2015 | 75.30 | 84.90 | 73.50 | 84.50 | 405,825 | +7.60(+9.88%) |
Oct 01, 2015 | 74.60 | 79.60 | 73.60 | 76.90 | 318,828 | +4.00(+5.49%) |
Sep 30, 2015 | 68.60 | 73.00 | 67.80 | 72.90 | 369,300 | +4.60(+6.73%) |
Sep 29, 2015 | 68.00 | 70.90 | 66.90 | 68.30 | 248,685 | +0.70(+1.04%) |
Sep 28, 2015 | 70.20 | 71.10 | 67.50 | 67.60 | 347,876 | -4.50(-6.24%) |
Sep 25, 2015 | 76.90 | 78.30 | 71.00 | 72.10 | 250,248 | -3.70(-4.88%) |
Sep 24, 2015 | 76.60 | 78.10 | 74.60 | 75.80 | 225,628 | -1.30(-1.69%) |
Sep 23, 2015 | 82.20 | 83.60 | 76.70 | 77.10 | 170,415 | -4.80(-5.86%) |
Sep 22, 2015 | 82.30 | 85.60 | 80.80 | 81.90 | 142,159 | -2.40(-2.85%) |
Sep 21, 2015 | 88.60 | 90.20 | 82.70 | 84.30 | 219,073 | -2.80(-3.21%) |
Sep 18, 2015 | 89.60 | 92.40 | 86.55 | 87.10 | 424,426 | -5.10(-5.53%) |
Sep 17, 2015 | 92.80 | 96.50 | 91.40 | 92.20 | 226,504 | -0.20(-0.22%) |
Sep 16, 2015 | 87.90 | 94.00 | 87.60 | 92.40 | 283,253 | +6.90(+8.07%) |
Sep 15, 2015 | 83.00 | 86.20 | 82.50 | 85.50 | 115,594 | +2.70(+3.26%) |
Sep 14, 2015 | 85.00 | 86.40 | 81.40 | 82.80 | 133,116 | -3.00(-3.50%) |
Sep 11, 2015 | 83.60 | 86.70 | 82.00 | 85.80 | 214,504 | +0.60(+0.70%) |
Sep 10, 2015 | 82.20 | 86.80 | 80.60 | 85.20 | 277,328 | +3.60(+4.41%) |
Sep 09, 2015 | 90.20 | 92.23 | 81.30 | 81.60 | 226,353 | -8.40(-9.33%) |
Sep 08, 2015 | 86.10 | 91.95 | 85.40 | 90.00 | 282,027 | -0.50(-0.55%) |
Sep 04, 2015 | 90.50 | 90.50 | 90.50 | 90.50 | 168,250 | -0.70(-0.77%) |
Sep 03, 2015 | 89.70 | 94.40 | 89.00 | 91.20 | 179,991 | +1.40(+1.56%) |
Sep 02, 2015 | 89.60 | 91.00 | 84.70 | 89.80 | 194,540 | +2.50(+2.86%) |
Sep 01, 2015 | 87.50 | 91.00 | 84.90 | 87.30 | 264,942 | -4.40(-4.80%) |
Aug 31, 2015 | 86.20 | 94.00 | 83.90 | 91.70 | 301,371 | +2.60(+2.92%) |
Aug 28, 2015 | 84.70 | 95.10 | 84.10 | 89.10 | 341,816 | +3.10(+3.60%) |
Aug 27, 2015 | 80.60 | 87.70 | 80.50 | 86.00 | 251,540 | +8.00(+10.26%) |
Aug 26, 2015 | 76.10 | 78.30 | 73.80 | 78.00 | 169,177 | +3.50(+4.70%) |
Aug 25, 2015 | 79.60 | 81.00 | 74.10 | 74.50 | 183,012 | -1.80(-2.36%) |
Aug 24, 2015 | 79.10 | 83.90 | 75.60 | 76.30 | 234,629 | -6.40(-7.74%) |
Aug 21, 2015 | 80.20 | 85.56 | 80.20 | 82.70 | 213,521 | -0.10(-0.12%) |
Aug 20, 2015 | 83.60 | 86.55 | 82.00 | 82.80 | 164,810 | -0.90(-1.08%) |
Aug 19, 2015 | 87.20 | 88.00 | 80.20 | 83.70 | 135,327 | -3.70(-4.23%) |
Aug 18, 2015 | 86.90 | 87.90 | 84.70 | 87.40 | 97,556 | +0.80(+0.92%) |
Aug 17, 2015 | 85.90 | 87.90 | 84.00 | 86.60 | 125,100 | +1.20(+1.41%) |
Aug 14, 2015 | 85.30 | 87.50 | 82.80 | 85.40 | 127,509 | +0.80(+0.95%) |
Aug 13, 2015 | 86.30 | 87.20 | 83.20 | 84.60 | 160,366 | -3.00(-3.42%) |
Aug 12, 2015 | 81.90 | 88.30 | 81.60 | 87.60 | 252,331 | +5.20(+6.31%) |
Aug 11, 2015 | 82.50 | 86.55 | 79.50 | 82.40 | 311,539 | -1.90(-2.25%) |
Aug 10, 2015 | 75.50 | 84.40 | 74.60 | 84.30 | 251,369 | +9.20(+12.25%) |
Aug 07, 2015 | 72.30 | 78.60 | 72.20 | 75.10 | 296,859 | +0.10(+0.13%) |
Aug 06, 2015 | 64.10 | 76.30 | 63.60 | 75.00 | 331,835 | +11.50(+18.11%) |
Aug 05, 2015 | 65.30 | 66.60 | 62.20 | 63.50 | 212,303 | -0.10(-0.16%) |
Aug 04, 2015 | 63.20 | 66.30 | 62.20 | 63.60 | 170,031 | +0.90(+1.44%) |