Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.03 | 28.74 | 27.03 | 28.27 | 26,402 | +1.40(+5.20%) |
Aug 28, 2015 | 26.10 | 27.03 | 26.10 | 26.88 | 18,855 | +0.62(+2.37%) |
Aug 27, 2015 | 26.41 | 26.72 | 25.79 | 26.26 | 11,311 | +0.47(+1.81%) |
Aug 26, 2015 | 26.72 | 26.72 | 25.32 | 25.79 | 18,301 | -0.47(-1.78%) |
Aug 25, 2015 | 26.26 | 26.88 | 25.79 | 26.26 | 14,167 | +0.62(+2.42%) |
Aug 24, 2015 | 24.86 | 27.19 | 23.99 | 25.63 | 32,901 | -1.55(-5.71%) |
Aug 21, 2015 | 27.19 | 28.90 | 26.41 | 27.19 | 28,195 | -0.31(-1.13%) |
Aug 20, 2015 | 31.54 | 32.31 | 26.72 | 27.50 | 118,068 | -2.02(-6.84%) |
Aug 19, 2015 | 26.26 | 29.52 | 26.26 | 29.52 | 77,363 | +2.95(+11.11%) |
Aug 18, 2015 | 26.88 | 28.12 | 25.79 | 26.57 | 17,369 | +0.00(+0.00%) |
Aug 17, 2015 | 25.17 | 26.88 | 24.86 | 26.57 | 17,816 | +1.71(+6.88%) |
Aug 14, 2015 | 25.63 | 25.94 | 24.55 | 24.86 | 13,929 | -0.78(-3.03%) |
Aug 13, 2015 | 26.10 | 26.57 | 25.42 | 25.63 | 8,724 | -0.62(-2.37%) |
Aug 12, 2015 | 25.32 | 26.59 | 24.55 | 26.26 | 11,662 | +1.09(+4.32%) |
Aug 11, 2015 | 26.10 | 27.19 | 24.86 | 25.17 | 16,156 | -0.78(-2.99%) |
Aug 10, 2015 | 27.50 | 27.96 | 25.17 | 25.94 | 33,948 | -0.78(-2.91%) |
Aug 07, 2015 | 24.24 | 28.27 | 23.77 | 26.72 | 65,044 | +2.49(+10.26%) |
Aug 06, 2015 | 23.77 | 24.24 | 23.46 | 24.24 | 20,623 | +0.85(+3.65%) |
Aug 05, 2015 | 23.30 | 23.77 | 22.84 | 23.38 | 14,363 | +0.23(+1.01%) |
Aug 04, 2015 | 23.15 | 24.08 | 22.84 | 23.15 | 15,880 | +0.00(+0.00%) |
Aug 03, 2015 | 24.08 | 25.01 | 22.84 | 23.15 | 19,272 | -1.09(-4.49%) |
Jul 31, 2015 | 24.86 | 25.48 | 24.08 | 24.24 | 28,592 | -0.62(-2.50%) |
Jul 30, 2015 | 25.63 | 25.94 | 24.86 | 24.86 | 10,850 | -0.78(-3.03%) |
Jul 29, 2015 | 24.55 | 25.79 | 24.55 | 25.63 | 17,608 | +1.24(+5.10%) |
Jul 28, 2015 | 24.24 | 24.86 | 24.24 | 24.39 | 17,138 | +0.31(+1.29%) |
Jul 27, 2015 | 25.01 | 25.25 | 24.08 | 24.08 | 38,009 | -0.93(-3.73%) |
Jul 24, 2015 | 25.48 | 25.63 | 25.01 | 25.01 | 21,988 | -0.78(-3.01%) |
Jul 23, 2015 | 25.63 | 26.26 | 24.39 | 25.79 | 24,424 | +0.16(+0.61%) |
Jul 22, 2015 | 25.79 | 26.26 | 24.70 | 25.63 | 20,513 | -0.47(-1.79%) |
Jul 21, 2015 | 26.72 | 26.88 | 25.94 | 26.10 | 16,370 | -0.47(-1.75%) |
Jul 20, 2015 | 26.88 | 27.34 | 26.41 | 26.57 | 25,603 | -0.78(-2.84%) |
Jul 17, 2015 | 27.50 | 27.50 | 26.72 | 27.34 | 23,574 | +0.16(+0.57%) |
Jul 16, 2015 | 27.19 | 27.65 | 27.03 | 27.19 | 21,172 | +0.16(+0.57%) |
Jul 15, 2015 | 26.72 | 27.65 | 26.57 | 27.03 | 29,397 | +0.16(+0.58%) |
Jul 14, 2015 | 27.03 | 27.34 | 26.41 | 26.88 | 30,367 | -0.16(-0.57%) |
Jul 13, 2015 | 26.88 | 27.50 | 26.88 | 27.03 | 27,136 | +0.16(+0.58%) |
Jul 10, 2015 | 26.88 | 26.88 | 26.41 | 26.88 | 21,645 | +0.31(+1.17%) |
Jul 09, 2015 | 26.72 | 27.03 | 26.39 | 26.57 | 11,671 | +0.00(+0.00%) |
Jul 08, 2015 | 26.57 | 26.88 | 26.10 | 26.57 | 32,769 | -0.62(-2.29%) |
Jul 07, 2015 | 27.03 | 27.34 | 26.72 | 27.19 | 17,943 | +0.16(+0.57%) |
Jul 06, 2015 | 26.26 | 27.34 | 26.26 | 27.03 | 18,121 | -0.47(-1.70%) |
Jul 02, 2015 | 26.41 | 27.50 | 27.50 | 27.50 | 23,211 | +1.09(+4.12%) |
Jul 01, 2015 | 26.72 | 26.72 | 26.26 | 26.41 | 14,824 | -0.16(-0.58%) |
Jun 30, 2015 | 26.72 | 26.72 | 26.10 | 26.57 | 14,427 | +0.16(+0.59%) |
Jun 29, 2015 | 26.57 | 26.72 | 25.63 | 26.41 | 41,954 | -0.78(-2.86%) |
Jun 26, 2015 | 27.03 | 27.50 | 26.26 | 27.19 | 39,411 | +0.16(+0.57%) |
Jun 25, 2015 | 27.19 | 27.65 | 27.03 | 27.03 | 15,527 | +0.00(+0.00%) |
Jun 24, 2015 | 27.19 | 27.81 | 26.88 | 27.03 | 38,214 | -0.47(-1.70%) |
Jun 23, 2015 | 27.81 | 28.43 | 27.19 | 27.50 | 21,621 | -0.47(-1.67%) |
Jun 22, 2015 | 27.34 | 28.27 | 27.34 | 27.96 | 27,767 | +0.47(+1.70%) |
Jun 19, 2015 | 27.19 | 27.65 | 27.19 | 27.50 | 21,942 | +0.16(+0.57%) |
Jun 18, 2015 | 27.03 | 27.50 | 26.41 | 27.34 | 42,488 | +0.16(+0.57%) |
Jun 17, 2015 | 27.03 | 27.34 | 26.10 | 27.19 | 56,649 | -0.16(-0.57%) |
Jun 16, 2015 | 28.43 | 28.90 | 25.63 | 27.34 | 115,488 | -1.55(-5.38%) |
Jun 15, 2015 | 29.67 | 29.67 | 28.43 | 28.90 | 35,136 | -0.62(-2.11%) |
Jun 12, 2015 | 29.52 | 29.67 | 28.74 | 29.52 | 91,701 | -1.24(-4.04%) |
Jun 11, 2015 | 31.07 | 31.85 | 29.67 | 30.76 | 71,786 | +0.00(+0.00%) |
Jun 10, 2015 | 30.45 | 30.92 | 30.45 | 30.76 | 27,455 | -0.31(-1.00%) |
Jun 09, 2015 | 31.07 | 31.07 | 29.98 | 31.07 | 37,649 | +0.31(+1.01%) |
Jun 08, 2015 | 31.23 | 31.48 | 30.45 | 30.76 | 25,613 | -0.47(-1.49%) |
Jun 05, 2015 | 30.45 | 31.23 | 30.29 | 31.23 | 35,380 | +0.31(+1.00%) |
Jun 04, 2015 | 31.23 | 31.77 | 30.14 | 30.92 | 43,082 | -0.62(-1.97%) |
Jun 03, 2015 | 30.76 | 32.32 | 30.45 | 31.54 | 127,847 | +1.09(+3.57%) |
Jun 02, 2015 | 29.52 | 30.61 | 29.52 | 30.45 | 46,151 | +0.62(+2.08%) |
Jun 01, 2015 | 29.67 | 30.17 | 29.21 | 29.83 | 31,524 | +0.31(+1.05%) |
May 29, 2015 | 28.90 | 29.67 | 28.90 | 29.52 | 17,731 | +0.16(+0.53%) |
May 28, 2015 | 29.83 | 29.83 | 28.43 | 29.36 | 49,043 | -0.31(-1.05%) |
May 27, 2015 | 28.27 | 30.29 | 28.12 | 29.67 | 58,728 | +1.55(+5.52%) |
May 26, 2015 | 28.74 | 29.05 | 27.03 | 28.12 | 69,673 | -0.93(-3.21%) |
May 22, 2015 | 29.83 | 29.05 | 29.05 | 29.05 | 65,378 | -0.62(-2.09%) |
May 21, 2015 | 31.07 | 31.23 | 29.67 | 29.67 | 143,666 | -1.55(-4.98%) |
May 20, 2015 | 31.07 | 31.69 | 31.07 | 31.23 | 43,415 | -0.16(-0.49%) |
May 19, 2015 | 31.69 | 32.00 | 30.92 | 31.38 | 47,879 | -0.47(-1.46%) |
May 18, 2015 | 31.85 | 32.00 | 30.92 | 31.85 | 50,110 | +0.31(+0.99%) |
May 15, 2015 | 31.38 | 32.00 | 30.61 | 31.54 | 69,535 | +0.00(+0.00%) |
May 14, 2015 | 30.61 | 31.54 | 29.05 | 31.54 | 59,013 | +0.78(+2.53%) |
May 13, 2015 | 31.69 | 31.69 | 30.61 | 30.76 | 62,445 | -0.62(-1.98%) |
May 12, 2015 | 31.69 | 31.69 | 31.07 | 31.38 | 24,339 | -0.16(-0.49%) |
May 11, 2015 | 31.54 | 32.00 | 31.07 | 31.54 | 42,178 | +0.31(+0.99%) |
May 08, 2015 | 32.00 | 32.00 | 31.23 | 31.23 | 44,337 | -0.47(-1.47%) |
May 07, 2015 | 31.54 | 32.00 | 30.45 | 31.69 | 48,315 | +0.31(+0.99%) |
May 06, 2015 | 31.85 | 32.00 | 30.76 | 31.38 | 52,991 | -0.31(-0.98%) |
May 05, 2015 | 33.09 | 33.09 | 31.07 | 31.69 | 62,064 | -1.40(-4.23%) |
May 04, 2015 | 31.23 | 33.40 | 31.07 | 33.09 | 162,595 | +2.17(+7.04%) |
May 01, 2015 | 31.38 | 31.54 | 30.14 | 30.92 | 48,730 | +0.00(+0.00%) |
Apr 30, 2015 | 32.00 | 32.00 | 29.83 | 30.92 | 137,457 | -0.93(-2.93%) |
Apr 29, 2015 | 32.47 | 32.62 | 31.54 | 31.85 | 36,517 | -0.62(-1.91%) |
Apr 28, 2015 | 32.16 | 32.78 | 31.38 | 32.47 | 50,488 | +0.31(+0.97%) |
Apr 27, 2015 | 33.87 | 33.87 | 31.23 | 32.16 | 138,882 | -1.40(-4.17%) |
Apr 24, 2015 | 34.18 | 34.18 | 32.94 | 33.56 | 47,305 | -0.31(-0.92%) |
Apr 23, 2015 | 32.47 | 34.49 | 32.00 | 33.87 | 81,912 | +1.55(+4.81%) |
Apr 22, 2015 | 34.80 | 35.11 | 32.08 | 32.31 | 266,292 | -2.49(-7.14%) |
Apr 21, 2015 | 37.60 | 37.96 | 34.18 | 34.80 | 169,861 | -2.33(-6.28%) |
Apr 20, 2015 | 33.25 | 37.29 | 32.88 | 37.13 | 329,896 | +4.19(+12.74%) |
Apr 17, 2015 | 33.56 | 33.56 | 32.00 | 32.94 | 190,210 | +0.00(+0.00%) |
Apr 16, 2015 | 31.07 | 32.94 | 30.56 | 32.94 | 217,470 | +2.33(+7.61%) |
Apr 15, 2015 | 30.14 | 30.76 | 29.67 | 30.61 | 87,279 | +0.62(+2.07%) |
Apr 14, 2015 | 29.83 | 30.14 | 29.36 | 29.98 | 79,919 | +0.47(+1.58%) |
Apr 13, 2015 | 29.83 | 29.83 | 29.05 | 29.52 | 70,077 | +0.47(+1.60%) |
Apr 10, 2015 | 28.59 | 29.05 | 28.27 | 29.05 | 63,192 | +0.78(+2.75%) |
Apr 09, 2015 | 29.36 | 29.67 | 28.12 | 28.27 | 103,110 | -1.09(-3.70%) |
Apr 08, 2015 | 29.21 | 30.29 | 29.21 | 29.36 | 112,239 | +0.31(+1.07%) |
Apr 07, 2015 | 28.43 | 30.29 | 28.12 | 29.05 | 145,545 | +0.93(+3.32%) |
Apr 06, 2015 | 27.81 | 28.27 | 27.19 | 28.12 | 65,709 | +0.62(+2.26%) |
Apr 02, 2015 | 28.59 | 27.50 | 27.50 | 27.50 | 120,811 | -0.31(-1.12%) |
Apr 01, 2015 | 28.43 | 28.59 | 27.34 | 27.81 | 115,141 | +0.00(+0.00%) |
Mar 31, 2015 | 27.65 | 28.43 | 27.19 | 27.81 | 108,227 | +0.62(+2.29%) |
Mar 30, 2015 | 27.19 | 27.77 | 26.26 | 27.19 | 146,928 | +0.16(+0.57%) |
Mar 27, 2015 | 28.43 | 28.74 | 26.57 | 27.03 | 193,970 | -1.40(-4.92%) |
Mar 26, 2015 | 29.05 | 29.36 | 27.81 | 28.43 | 169,141 | -1.09(-3.68%) |
Mar 25, 2015 | 30.92 | 31.20 | 28.59 | 29.52 | 302,700 | -1.09(-3.55%) |
Mar 24, 2015 | 31.85 | 32.16 | 29.98 | 30.61 | 696,670 | +0.62(+2.07%) |
Mar 23, 2015 | 34.02 | 34.02 | 29.05 | 29.98 | 1,815,131 | -67.89(-69.37%) |
Mar 20, 2015 | 95.54 | 100.98 | 93.84 | 97.88 | 72,098 | +2.80(+2.94%) |
Mar 19, 2015 | 93.99 | 96.48 | 91.97 | 95.08 | 45,767 | +1.24(+1.32%) |
Mar 18, 2015 | 91.82 | 95.08 | 91.82 | 93.84 | 30,152 | +0.62(+0.67%) |
Mar 17, 2015 | 93.21 | 95.39 | 91.04 | 93.21 | 28,918 | -0.78(-0.83%) |
Mar 16, 2015 | 96.48 | 97.72 | 92.75 | 93.99 | 42,204 | -1.24(-1.30%) |
Mar 13, 2015 | 93.21 | 98.34 | 91.82 | 95.23 | 60,243 | +1.40(+1.49%) |
Mar 12, 2015 | 93.06 | 93.99 | 89.49 | 93.84 | 34,883 | +0.00(+0.00%) |
Mar 11, 2015 | 88.55 | 95.23 | 87.93 | 93.84 | 74,763 | +6.37(+7.28%) |
Mar 10, 2015 | 87.00 | 88.86 | 84.83 | 87.47 | 34,818 | -1.09(-1.23%) |
Mar 09, 2015 | 89.02 | 89.80 | 87.62 | 88.55 | 40,555 | +0.78(+0.88%) |
Mar 06, 2015 | 89.33 | 89.49 | 86.22 | 87.78 | 34,367 | -1.09(-1.22%) |
Mar 05, 2015 | 85.45 | 91.66 | 85.14 | 88.86 | 46,664 | +3.42(+4.00%) |
Mar 04, 2015 | 87.93 | 89.17 | 83.91 | 85.45 | 50,268 | -3.73(-4.18%) |
Mar 03, 2015 | 87.47 | 89.49 | 83.27 | 89.17 | 46,746 | +1.24(+1.41%) |
Mar 02, 2015 | 91.51 | 92.75 | 86.07 | 87.93 | 63,693 | -3.57(-3.91%) |
Feb 27, 2015 | 93.84 | 102.38 | 90.11 | 91.51 | 118,438 | -1.40(-1.51%) |
Feb 26, 2015 | 87.00 | 93.21 | 86.22 | 92.90 | 49,019 | +5.13(+5.84%) |
Feb 25, 2015 | 84.36 | 88.55 | 82.49 | 87.78 | 60,060 | +2.17(+2.54%) |
Feb 24, 2015 | 88.55 | 88.86 | 83.89 | 85.60 | 53,756 | -2.17(-2.48%) |
Feb 23, 2015 | 89.49 | 91.35 | 86.22 | 87.78 | 102,570 | +3.57(+4.24%) |
Feb 20, 2015 | 83.74 | 87.31 | 82.49 | 84.20 | 139,824 | +5.90(+7.54%) |
Feb 19, 2015 | 77.68 | 80.01 | 76.59 | 78.30 | 57,564 | +1.55(+2.02%) |
Feb 18, 2015 | 76.28 | 78.30 | 75.81 | 76.75 | 56,332 | -0.93(-1.20%) |
Feb 17, 2015 | 78.61 | 79.85 | 74.57 | 77.68 | 69,005 | +0.00(+0.00%) |
Feb 13, 2015 | 79.85 | 77.68 | 77.68 | 77.68 | 100,948 | -0.62(-0.79%) |
Feb 12, 2015 | 73.33 | 78.92 | 71.46 | 78.30 | 88,927 | +5.44(+7.46%) |
Feb 11, 2015 | 70.84 | 73.79 | 68.82 | 72.86 | 129,697 | +5.28(+7.82%) |
Feb 10, 2015 | 68.67 | 68.98 | 64.63 | 67.58 | 67,675 | +2.33(+3.57%) |
Feb 09, 2015 | 66.03 | 67.58 | 62.92 | 65.25 | 104,992 | +3.11(+5.00%) |
Feb 06, 2015 | 63.39 | 63.70 | 61.52 | 62.14 | 44,835 | +0.78(+1.27%) |
Feb 05, 2015 | 61.68 | 62.45 | 60.12 | 61.37 | 22,758 | +0.47(+0.77%) |
Feb 04, 2015 | 59.04 | 61.52 | 58.41 | 60.90 | 26,593 | +1.71(+2.89%) |
Feb 03, 2015 | 60.90 | 61.06 | 57.48 | 59.19 | 65,129 | -1.71(-2.81%) |
Feb 02, 2015 | 61.52 | 63.54 | 60.59 | 60.90 | 25,193 | -0.31(-0.51%) |
Jan 30, 2015 | 60.12 | 62.30 | 58.88 | 61.21 | 39,474 | +1.24(+2.07%) |
Jan 29, 2015 | 58.73 | 60.59 | 57.93 | 59.97 | 30,527 | +2.17(+3.76%) |
Jan 28, 2015 | 56.71 | 59.04 | 56.08 | 57.79 | 32,400 | +0.47(+0.81%) |
Jan 27, 2015 | 57.17 | 58.63 | 56.39 | 57.33 | 25,667 | +0.16(+0.27%) |
Jan 26, 2015 | 57.48 | 59.97 | 56.24 | 57.17 | 27,223 | -0.16(-0.27%) |
Jan 23, 2015 | 58.41 | 59.97 | 57.02 | 57.33 | 21,916 | -1.55(-2.64%) |
Jan 22, 2015 | 59.50 | 59.81 | 56.08 | 58.88 | 29,980 | +0.62(+1.07%) |
Jan 21, 2015 | 59.81 | 61.68 | 57.48 | 58.26 | 34,759 | -2.02(-3.35%) |
Jan 20, 2015 | 62.14 | 63.39 | 59.81 | 60.28 | 18,763 | -1.48(-2.39%) |
Jan 16, 2015 | 61.68 | 62.61 | 60.12 | 61.75 | 14,995 | +0.39(+0.63%) |
Jan 15, 2015 | 63.23 | 64.47 | 59.81 | 61.37 | 22,574 | -0.93(-1.50%) |
Jan 14, 2015 | 60.28 | 63.80 | 59.66 | 62.30 | 16,841 | +2.02(+3.35%) |
Jan 13, 2015 | 62.14 | 63.23 | 59.19 | 60.28 | 27,230 | -1.86(-3.00%) |
Jan 12, 2015 | 65.25 | 69.13 | 60.74 | 62.14 | 37,467 | -2.49(-3.85%) |
Jan 09, 2015 | 66.80 | 67.74 | 64.16 | 64.63 | 30,245 | -2.95(-4.37%) |
Jan 08, 2015 | 67.89 | 68.67 | 65.87 | 67.58 | 13,477 | -0.31(-0.46%) |
Jan 07, 2015 | 69.76 | 69.76 | 66.93 | 67.89 | 12,792 | +1.24(+1.86%) |
Jan 06, 2015 | 69.44 | 71.93 | 66.03 | 66.65 | 17,303 | -3.26(-4.67%) |
Jan 05, 2015 | 67.27 | 71.00 | 66.49 | 69.91 | 21,627 | +2.64(+3.93%) |
Jan 02, 2015 | 66.80 | 68.36 | 66.03 | 67.27 | 16,418 | +0.93(+1.41%) |
Dec 31, 2014 | 66.34 | 66.34 | 66.34 | 66.34 | 19,889 | +0.00(+0.00%) |
Dec 30, 2014 | 62.76 | 66.96 | 61.52 | 66.34 | 15,530 | +4.04(+6.48%) |
Dec 29, 2014 | 62.14 | 64.16 | 60.90 | 62.30 | 11,917 | +0.31(+0.50%) |
Dec 26, 2014 | 60.59 | 63.08 | 57.79 | 61.99 | 15,638 | +1.40(+2.31%) |
Dec 24, 2014 | 59.19 | 60.59 | 60.59 | 60.59 | 5,683 | +1.71(+2.90%) |
Dec 23, 2014 | 65.72 | 65.72 | 57.79 | 58.88 | 22,949 | -6.52(-9.98%) |
Dec 22, 2014 | 64.63 | 65.87 | 62.92 | 65.41 | 17,400 | +1.24(+1.94%) |
Dec 19, 2014 | 65.25 | 65.87 | 61.52 | 64.16 | 22,025 | +0.00(+0.00%) |
Dec 18, 2014 | 64.32 | 67.11 | 63.54 | 64.16 | 16,830 | -0.62(-0.96%) |
Dec 17, 2014 | 60.90 | 66.34 | 59.50 | 64.78 | 14,694 | +3.42(+5.57%) |
Dec 16, 2014 | 62.92 | 62.92 | 55.46 | 61.37 | 20,432 | -1.86(-2.95%) |
Dec 15, 2014 | 66.03 | 67.42 | 62.92 | 63.23 | 23,765 | -2.02(-3.10%) |
Dec 12, 2014 | 62.30 | 75.19 | 62.14 | 65.25 | 199,383 | -0.08(-0.12%) |
Dec 11, 2014 | 69.91 | 80.32 | 63.85 | 65.33 | 42,609 | -18.41(-21.99%) |
Dec 10, 2014 | 93.53 | 93.53 | 82.65 | 83.74 | 7,055 | -9.32(-10.02%) |
Dec 09, 2014 | 92.44 | 94.77 | 80.16 | 93.06 | 18,834 | +1.24(+1.35%) |
Dec 08, 2014 | 100.20 | 105.95 | 89.02 | 91.82 | 35,173 | -5.28(-5.44%) |
Dec 05, 2014 | 100.20 | 103.47 | 97.10 | 97.10 | 5,725 | -2.02(-2.04%) |
Dec 04, 2014 | 101.45 | 102.07 | 98.65 | 99.12 | 3,772 | -1.40(-1.39%) |
Dec 03, 2014 | 101.76 | 104.40 | 99.68 | 100.52 | 3,559 | -0.47(-0.46%) |
Dec 02, 2014 | 100.05 | 103.47 | 100.05 | 100.98 | 4,871 | +1.55(+1.56%) |
Dec 01, 2014 | 100.05 | 101.60 | 96.32 | 99.43 | 7,801 | +0.16(+0.16%) |
Nov 28, 2014 | 105.64 | 106.26 | 97.25 | 99.27 | 8,377 | -5.28(-5.05%) |
Nov 26, 2014 | 105.95 | 104.56 | 104.56 | 104.56 | 2,484 | -2.49(-2.32%) |
Nov 25, 2014 | 107.82 | 107.82 | 103.93 | 107.04 | 27,907 | -0.16(-0.14%) |
Nov 24, 2014 | 105.64 | 109.84 | 105.64 | 107.20 | 8,855 | +2.80(+2.68%) |
Nov 21, 2014 | 106.42 | 106.42 | 103.62 | 104.40 | 1,695 | -2.80(-2.61%) |
Nov 20, 2014 | 105.80 | 108.13 | 104.86 | 107.20 | 1,600 | +2.80(+2.68%) |
Nov 19, 2014 | 104.87 | 105.95 | 104.09 | 104.40 | 2,918 | -2.33(-2.18%) |
Nov 18, 2014 | 107.97 | 110.92 | 105.18 | 106.73 | 2,576 | -1.24(-1.15%) |
Nov 17, 2014 | 115.90 | 117.61 | 103.31 | 107.97 | 9,054 | -9.63(-8.19%) |
Nov 14, 2014 | 120.09 | 120.09 | 111.08 | 117.61 | 3,090 | -1.40(-1.18%) |
Nov 13, 2014 | 123.20 | 124.29 | 118.85 | 119.00 | 3,560 | -4.66(-3.77%) |
Nov 12, 2014 | 124.91 | 124.91 | 123.20 | 123.66 | 1,251 | -0.62(-0.50%) |
Nov 11, 2014 | 123.66 | 125.53 | 122.73 | 124.29 | 3,980 | +0.00(+0.00%) |
Nov 10, 2014 | 122.11 | 124.29 | 120.09 | 124.29 | 1,231 | +1.24(+1.01%) |
Nov 07, 2014 | 121.49 | 123.04 | 120.09 | 123.04 | 2,051 | +0.70(+0.57%) |
Nov 06, 2014 | 128.95 | 128.95 | 121.49 | 122.34 | 8,312 | -0.54(-0.44%) |
Nov 05, 2014 | 126.15 | 126.15 | 122.11 | 122.89 | 5,745 | -2.33(-1.86%) |
Nov 04, 2014 | 125.06 | 127.39 | 124.91 | 125.22 | 3,972 | -0.70(-0.56%) |
Nov 03, 2014 | 123.51 | 128.17 | 122.73 | 125.92 | 4,358 | +0.85(+0.68%) |
Oct 31, 2014 | 125.84 | 125.84 | 121.95 | 125.06 | 4,430 | +0.93(+0.75%) |
Oct 30, 2014 | 124.29 | 124.29 | 122.27 | 124.13 | 2,717 | +0.62(+0.50%) |
Oct 29, 2014 | 123.35 | 125.06 | 122.27 | 123.51 | 6,273 | +0.93(+0.76%) |
Oct 28, 2014 | 121.33 | 124.29 | 121.33 | 122.58 | 1,859 | +0.16(+0.13%) |
Oct 27, 2014 | 120.25 | 122.97 | 121.80 | 122.42 | 1,103 | +0.62(+0.51%) |
Oct 24, 2014 | 123.82 | 124.29 | 121.49 | 121.80 | 1,051 | -1.71(-1.38%) |
Oct 23, 2014 | 119.94 | 125.84 | 119.94 | 123.51 | 3,526 | +4.04(+3.38%) |
Oct 22, 2014 | 122.73 | 124.05 | 115.74 | 119.47 | 2,280 | -2.95(-2.41%) |
Oct 21, 2014 | 123.66 | 125.68 | 121.64 | 122.42 | 3,712 | -1.09(-0.88%) |
Oct 20, 2014 | 123.04 | 126.77 | 120.09 | 123.51 | 6,600 | +1.71(+1.40%) |
Oct 17, 2014 | 119.78 | 124.91 | 119.78 | 121.80 | 2,913 | +3.26(+2.75%) |
Oct 16, 2014 | 119.62 | 124.91 | 115.28 | 118.54 | 4,844 | -0.78(-0.65%) |
Oct 15, 2014 | 116.52 | 120.40 | 106.73 | 119.31 | 7,762 | +1.40(+1.19%) |
Oct 14, 2014 | 124.91 | 128.17 | 117.61 | 117.92 | 7,514 | -4.97(-4.05%) |
Oct 13, 2014 | 117.76 | 129.41 | 117.60 | 122.89 | 13,574 | +6.37(+5.47%) |
Oct 10, 2014 | 113.25 | 118.85 | 109.99 | 116.52 | 9,012 | +3.88(+3.45%) |
Oct 09, 2014 | 112.01 | 113.57 | 109.84 | 112.63 | 3,653 | +0.78(+0.69%) |
Oct 08, 2014 | 111.08 | 114.19 | 106.89 | 111.86 | 8,691 | +0.78(+0.70%) |
Oct 07, 2014 | 108.91 | 111.39 | 107.20 | 111.08 | 1,601 | -0.16(-0.14%) |
Oct 06, 2014 | 107.82 | 114.81 | 107.51 | 111.24 | 6,757 | +3.42(+3.17%) |
Oct 03, 2014 | 108.13 | 112.01 | 105.33 | 107.82 | 8,670 | +1.09(+1.02%) |
Oct 02, 2014 | 104.56 | 108.05 | 104.09 | 106.73 | 3,441 | +2.17(+2.08%) |
Oct 01, 2014 | 106.89 | 107.20 | 103.47 | 104.56 | 3,068 | -2.64(-2.46%) |
Sep 30, 2014 | 107.66 | 108.28 | 105.33 | 107.20 | 1,984 | +0.00(+0.00%) |
Sep 29, 2014 | 106.42 | 109.22 | 106.27 | 107.20 | 1,661 | +1.09(+1.02%) |
Sep 26, 2014 | 108.13 | 108.28 | 105.80 | 106.11 | 2,603 | -1.55(-1.44%) |
Sep 25, 2014 | 108.44 | 108.44 | 106.11 | 107.66 | 1,638 | +0.31(+0.29%) |
Sep 24, 2014 | 107.20 | 108.75 | 106.11 | 107.35 | 2,181 | +0.16(+0.15%) |
Sep 23, 2014 | 107.35 | 109.53 | 106.58 | 107.20 | 4,215 | -0.16(-0.15%) |
Sep 22, 2014 | 104.71 | 109.53 | 104.56 | 107.35 | 7,470 | +2.80(+2.68%) |
Sep 19, 2014 | 103.31 | 108.75 | 102.69 | 104.56 | 9,748 | +1.55(+1.51%) |
Sep 18, 2014 | 108.59 | 109.68 | 102.69 | 103.00 | 3,719 | -5.75(-5.29%) |
Sep 17, 2014 | 113.88 | 113.88 | 108.44 | 108.75 | 3,572 | -3.88(-3.45%) |
Sep 16, 2014 | 116.52 | 116.52 | 112.32 | 112.63 | 3,511 | -4.04(-3.46%) |
Sep 15, 2014 | 114.19 | 116.67 | 112.01 | 116.67 | 4,562 | +4.50(+4.02%) |
Sep 12, 2014 | 111.70 | 116.52 | 108.59 | 112.17 | 3,429 | +2.95(+2.70%) |
Sep 11, 2014 | 109.22 | 109.68 | 106.58 | 109.22 | 2,775 | +0.00(+0.00%) |
Sep 10, 2014 | 109.06 | 110.46 | 107.66 | 109.22 | 3,531 | +0.15(+0.14%) |
Sep 09, 2014 | 112.63 | 112.63 | 106.26 | 109.06 | 7,059 | +0.62(+0.57%) |
Sep 08, 2014 | 107.66 | 108.75 | 107.66 | 108.44 | 1,465 | +0.15(+0.14%) |
Sep 05, 2014 | 107.20 | 109.22 | 106.11 | 108.28 | 1,115 | +1.09(+1.01%) |
Sep 04, 2014 | 109.22 | 110.30 | 105.80 | 107.20 | 971 | -0.93(-0.86%) |
Sep 03, 2014 | 111.24 | 112.63 | 106.42 | 108.13 | 2,999 | -3.57(-3.20%) |