Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 90.40 | 96.60 | 88.80 | 95.60 | 1,219,944 | +5.80(+6.46%) |
Feb 26, 2016 | 86.60 | 93.60 | 85.20 | 89.80 | 1,567,195 | +7.00(+8.45%) |
Feb 25, 2016 | 84.40 | 86.60 | 82.00 | 82.80 | 657,351 | -1.20(-1.43%) |
Feb 24, 2016 | 81.40 | 85.20 | 79.20 | 84.00 | 670,120 | -0.40(-0.47%) |
Feb 23, 2016 | 84.60 | 85.40 | 82.00 | 84.40 | 604,351 | -1.80(-2.09%) |
Feb 22, 2016 | 85.40 | 88.00 | 82.10 | 86.20 | 1,135,458 | +4.40(+5.38%) |
Feb 19, 2016 | 77.80 | 88.80 | 77.30 | 81.80 | 2,206,470 | +5.00(+6.51%) |
Feb 18, 2016 | 75.20 | 78.20 | 72.40 | 76.80 | 1,113,786 | +1.00(+1.32%) |
Feb 17, 2016 | 78.80 | 82.60 | 72.00 | 75.80 | 2,643,884 | -5.80(-7.11%) |
Feb 16, 2016 | 66.00 | 84.80 | 65.40 | 81.60 | 4,384,289 | +23.80(+41.18%) |
Feb 12, 2016 | 53.80 | 57.80 | 57.80 | 57.80 | 1,601,795 | +13.00(+29.02%) |
Feb 11, 2016 | 43.20 | 45.00 | 43.00 | 44.80 | 695,152 | -0.20(-0.44%) |
Feb 10, 2016 | 45.40 | 46.20 | 43.80 | 45.00 | 507,254 | +0.60(+1.35%) |
Feb 09, 2016 | 45.40 | 47.40 | 43.10 | 44.40 | 868,159 | -1.80(-3.90%) |
Feb 08, 2016 | 48.20 | 48.60 | 46.00 | 46.20 | 763,755 | -2.80(-5.71%) |
Feb 05, 2016 | 52.20 | 52.40 | 48.60 | 49.00 | 681,276 | -3.80(-7.20%) |
Feb 04, 2016 | 48.80 | 53.80 | 48.60 | 52.80 | 474,104 | +3.40(+6.88%) |
Feb 03, 2016 | 49.40 | 49.80 | 47.00 | 49.40 | 537,010 | +0.00(+0.00%) |
Feb 02, 2016 | 52.80 | 53.40 | 48.40 | 49.40 | 531,806 | -3.40(-6.44%) |
Feb 01, 2016 | 53.40 | 55.00 | 52.40 | 52.80 | 477,582 | -1.60(-2.94%) |
Jan 29, 2016 | 53.40 | 56.00 | 53.26 | 54.40 | 434,130 | +0.60(+1.12%) |
Jan 28, 2016 | 55.00 | 56.60 | 53.40 | 53.80 | 356,022 | +0.00(+0.00%) |
Jan 27, 2016 | 54.40 | 57.40 | 53.80 | 53.80 | 338,210 | -1.80(-3.24%) |
Jan 26, 2016 | 52.60 | 56.40 | 52.10 | 55.60 | 324,695 | +3.20(+6.11%) |
Jan 25, 2016 | 53.20 | 53.90 | 52.00 | 52.40 | 240,360 | -0.60(-1.13%) |
Jan 22, 2016 | 51.80 | 53.40 | 50.40 | 53.00 | 368,412 | +2.20(+4.33%) |
Jan 21, 2016 | 47.60 | 52.00 | 47.40 | 50.80 | 365,448 | +3.00(+6.28%) |
Jan 20, 2016 | 48.00 | 48.80 | 44.60 | 47.80 | 755,329 | -1.60(-3.24%) |
Jan 19, 2016 | 53.20 | 53.60 | 49.05 | 49.40 | 444,086 | -2.60(-5.00%) |
Jan 15, 2016 | 53.20 | 52.00 | 52.00 | 52.00 | 371,930 | -2.90(-5.28%) |
Jan 14, 2016 | 50.80 | 55.60 | 48.00 | 54.90 | 592,345 | +3.90(+7.65%) |
Jan 13, 2016 | 53.00 | 54.20 | 50.40 | 51.00 | 452,797 | -1.60(-3.04%) |
Jan 12, 2016 | 54.60 | 55.00 | 51.60 | 52.60 | 311,566 | -0.40(-0.75%) |
Jan 11, 2016 | 56.00 | 56.40 | 51.30 | 53.00 | 473,273 | -2.60(-4.68%) |
Jan 08, 2016 | 58.60 | 59.40 | 55.40 | 55.60 | 230,853 | -1.60(-2.80%) |
Jan 07, 2016 | 59.00 | 60.60 | 57.20 | 57.20 | 368,724 | -3.40(-5.61%) |
Jan 06, 2016 | 62.40 | 62.80 | 60.00 | 60.60 | 401,401 | -2.00(-3.19%) |
Jan 05, 2016 | 60.40 | 63.00 | 60.20 | 62.60 | 392,156 | +2.70(+4.51%) |
Jan 04, 2016 | 60.60 | 62.40 | 58.40 | 59.90 | 365,908 | -1.50(-2.44%) |
Dec 31, 2015 | 62.20 | 61.40 | 61.40 | 61.40 | 241,755 | -1.20(-1.92%) |
Dec 30, 2015 | 61.60 | 65.00 | 61.60 | 62.60 | 359,122 | -0.20(-0.32%) |
Dec 29, 2015 | 62.80 | 64.40 | 62.20 | 62.80 | 258,004 | +0.00(+0.00%) |
Dec 28, 2015 | 64.80 | 65.50 | 62.00 | 62.80 | 312,304 | -2.80(-4.27%) |
Dec 24, 2015 | 65.00 | 65.60 | 65.60 | 65.60 | 164,810 | +0.20(+0.31%) |
Dec 23, 2015 | 62.40 | 67.00 | 62.00 | 65.40 | 347,423 | +3.20(+5.14%) |
Dec 22, 2015 | 61.40 | 63.20 | 61.00 | 62.20 | 282,063 | +0.40(+0.65%) |
Dec 21, 2015 | 63.20 | 64.40 | 61.60 | 61.80 | 217,474 | -1.20(-1.90%) |
Dec 18, 2015 | 63.00 | 64.80 | 62.00 | 63.00 | 784,618 | -0.40(-0.63%) |
Dec 17, 2015 | 63.20 | 64.80 | 62.90 | 63.40 | 241,027 | +0.00(+0.00%) |
Dec 16, 2015 | 62.80 | 63.60 | 61.00 | 63.40 | 331,342 | +1.20(+1.93%) |
Dec 15, 2015 | 61.80 | 63.60 | 60.80 | 62.20 | 284,561 | +0.00(+0.00%) |
Dec 14, 2015 | 59.80 | 63.80 | 59.60 | 62.20 | 499,059 | +2.60(+4.36%) |
Dec 11, 2015 | 61.00 | 62.00 | 58.20 | 59.60 | 379,385 | -2.00(-3.25%) |
Dec 10, 2015 | 60.20 | 64.00 | 60.00 | 61.60 | 638,873 | +1.20(+1.99%) |
Dec 09, 2015 | 59.20 | 60.60 | 58.20 | 60.40 | 314,628 | +0.40(+0.67%) |
Dec 08, 2015 | 56.20 | 60.20 | 55.00 | 60.00 | 381,794 | +2.80(+4.90%) |
Dec 07, 2015 | 61.20 | 61.40 | 56.80 | 57.20 | 437,814 | -4.00(-6.54%) |
Dec 04, 2015 | 60.60 | 61.80 | 60.00 | 61.20 | 289,849 | +0.40(+0.66%) |
Dec 03, 2015 | 62.00 | 63.60 | 60.20 | 60.80 | 426,816 | -0.80(-1.30%) |
Dec 02, 2015 | 57.00 | 63.00 | 57.00 | 61.60 | 798,083 | +4.20(+7.32%) |
Dec 01, 2015 | 57.00 | 57.80 | 57.00 | 57.40 | 245,260 | -0.40(-0.69%) |
Nov 30, 2015 | 58.00 | 58.20 | 57.00 | 57.80 | 194,686 | -0.20(-0.34%) |
Nov 27, 2015 | 58.20 | 58.60 | 57.60 | 58.00 | 105,513 | +0.20(+0.35%) |
Nov 25, 2015 | 57.40 | 57.80 | 57.80 | 57.80 | 226,270 | +0.40(+0.70%) |
Nov 24, 2015 | 55.80 | 57.60 | 55.40 | 57.40 | 371,704 | +1.40(+2.50%) |
Nov 23, 2015 | 54.40 | 58.40 | 54.40 | 56.00 | 476,499 | +1.60(+2.94%) |
Nov 20, 2015 | 55.60 | 56.40 | 54.20 | 54.40 | 230,855 | -1.40(-2.51%) |
Nov 19, 2015 | 53.60 | 56.00 | 53.00 | 55.80 | 420,367 | +2.00(+3.72%) |
Nov 18, 2015 | 55.00 | 57.00 | 53.20 | 53.80 | 956,283 | -1.40(-2.54%) |
Nov 17, 2015 | 52.40 | 56.20 | 52.00 | 55.20 | 926,295 | +2.40(+4.55%) |
Nov 16, 2015 | 51.60 | 53.60 | 50.80 | 52.80 | 369,837 | +1.40(+2.72%) |
Nov 13, 2015 | 53.40 | 54.00 | 50.80 | 51.40 | 510,811 | -1.80(-3.38%) |
Nov 12, 2015 | 53.60 | 55.00 | 53.00 | 53.20 | 349,040 | -0.80(-1.48%) |
Nov 11, 2015 | 54.20 | 55.00 | 53.20 | 54.00 | 278,172 | -0.20(-0.37%) |
Nov 10, 2015 | 54.00 | 55.00 | 52.60 | 54.20 | 510,942 | +0.60(+1.12%) |
Nov 09, 2015 | 55.20 | 55.60 | 53.00 | 53.60 | 777,949 | -1.00(-1.83%) |
Nov 06, 2015 | 57.80 | 58.00 | 53.30 | 54.60 | 1,103,450 | -3.60(-6.19%) |
Nov 05, 2015 | 60.20 | 60.40 | 58.00 | 58.20 | 904,327 | -1.20(-2.02%) |
Nov 04, 2015 | 57.00 | 59.60 | 55.60 | 59.40 | 4,203,028 | -21.20(-26.30%) |
Nov 03, 2015 | 77.40 | 81.00 | 76.20 | 80.60 | 683,820 | +4.00(+5.22%) |
Nov 02, 2015 | 75.00 | 77.00 | 73.20 | 76.60 | 277,841 | +2.40(+3.23%) |
Oct 30, 2015 | 71.60 | 74.40 | 71.40 | 74.20 | 266,043 | +2.60(+3.63%) |
Oct 29, 2015 | 71.80 | 74.80 | 71.60 | 71.60 | 293,287 | -0.20(-0.28%) |
Oct 28, 2015 | 69.00 | 72.00 | 68.20 | 71.80 | 266,437 | +3.20(+4.66%) |
Oct 27, 2015 | 69.60 | 70.00 | 67.40 | 68.60 | 309,467 | -1.00(-1.44%) |
Oct 26, 2015 | 72.00 | 72.40 | 68.80 | 69.60 | 313,858 | -2.80(-3.87%) |
Oct 23, 2015 | 74.80 | 74.80 | 72.00 | 72.40 | 357,862 | -1.20(-1.63%) |
Oct 22, 2015 | 72.60 | 75.40 | 72.40 | 73.60 | 249,714 | +0.80(+1.10%) |
Oct 21, 2015 | 75.40 | 75.60 | 72.80 | 72.80 | 197,190 | -2.60(-3.45%) |
Oct 20, 2015 | 72.80 | 75.50 | 72.20 | 75.40 | 334,330 | +2.60(+3.57%) |
Oct 19, 2015 | 76.20 | 76.20 | 72.20 | 72.80 | 413,924 | -3.60(-4.71%) |
Oct 16, 2015 | 73.40 | 77.00 | 73.00 | 76.40 | 285,722 | +2.60(+3.52%) |
Oct 15, 2015 | 72.80 | 74.40 | 72.40 | 73.80 | 253,642 | +1.20(+1.65%) |
Oct 14, 2015 | 73.80 | 75.20 | 72.40 | 72.60 | 221,153 | -0.80(-1.09%) |
Oct 13, 2015 | 74.60 | 76.60 | 73.20 | 73.40 | 296,137 | -1.80(-2.39%) |
Oct 12, 2015 | 78.00 | 78.04 | 74.00 | 75.20 | 268,663 | -2.10(-2.72%) |
Oct 09, 2015 | 76.60 | 78.80 | 75.20 | 77.30 | 397,571 | +0.10(+0.13%) |
Oct 08, 2015 | 72.60 | 78.80 | 72.60 | 77.20 | 500,158 | +0.80(+1.05%) |
Oct 07, 2015 | 71.20 | 76.40 | 70.40 | 76.40 | 549,719 | +6.20(+8.83%) |
Oct 06, 2015 | 71.80 | 73.20 | 69.20 | 70.20 | 421,048 | -1.80(-2.50%) |
Oct 05, 2015 | 68.40 | 72.80 | 68.40 | 72.00 | 445,259 | +3.80(+5.57%) |
Oct 02, 2015 | 64.20 | 68.60 | 63.60 | 68.20 | 373,941 | +3.20(+4.92%) |
Oct 01, 2015 | 65.60 | 66.80 | 63.40 | 65.00 | 449,959 | -0.20(-0.31%) |
Sep 30, 2015 | 66.80 | 67.10 | 64.20 | 65.20 | 489,029 | -0.60(-0.91%) |
Sep 29, 2015 | 67.00 | 68.20 | 65.00 | 65.80 | 631,299 | -0.80(-1.20%) |
Sep 28, 2015 | 71.60 | 72.23 | 66.00 | 66.60 | 611,849 | -5.20(-7.24%) |
Sep 25, 2015 | 75.20 | 76.40 | 70.80 | 71.80 | 313,339 | -2.20(-2.97%) |
Sep 24, 2015 | 74.00 | 75.00 | 73.00 | 74.00 | 486,728 | -0.60(-0.80%) |
Sep 23, 2015 | 81.00 | 81.60 | 74.00 | 74.60 | 539,546 | -7.00(-8.58%) |
Sep 22, 2015 | 83.20 | 83.20 | 80.60 | 81.60 | 239,227 | -1.80(-2.16%) |
Sep 21, 2015 | 85.80 | 86.60 | 83.20 | 83.40 | 217,182 | -2.40(-2.80%) |
Sep 18, 2015 | 84.40 | 86.40 | 83.80 | 85.80 | 543,699 | +0.60(+0.70%) |
Sep 17, 2015 | 84.60 | 86.60 | 84.00 | 85.20 | 333,099 | +0.40(+0.47%) |
Sep 16, 2015 | 83.40 | 86.00 | 83.10 | 84.80 | 337,152 | +1.00(+1.19%) |
Sep 15, 2015 | 82.20 | 84.80 | 82.20 | 83.80 | 276,100 | +1.00(+1.21%) |
Sep 14, 2015 | 83.80 | 85.40 | 82.60 | 82.80 | 301,403 | -1.60(-1.90%) |
Sep 11, 2015 | 83.60 | 84.40 | 82.60 | 84.40 | 238,682 | +0.20(+0.24%) |
Sep 10, 2015 | 84.40 | 85.60 | 83.40 | 84.20 | 263,594 | +0.20(+0.24%) |
Sep 09, 2015 | 84.60 | 87.40 | 83.80 | 84.00 | 468,715 | -1.00(-1.18%) |
Sep 08, 2015 | 86.40 | 87.20 | 84.20 | 85.00 | 363,120 | +0.00(+0.00%) |
Sep 04, 2015 | 85.60 | 85.00 | 85.00 | 85.00 | 419,520 | -0.80(-0.93%) |
Sep 03, 2015 | 86.00 | 87.40 | 85.20 | 85.80 | 294,468 | -1.20(-1.38%) |
Sep 02, 2015 | 87.20 | 88.00 | 85.20 | 87.00 | 251,346 | +1.20(+1.40%) |
Sep 01, 2015 | 87.40 | 89.80 | 84.80 | 85.80 | 495,401 | -4.20(-4.67%) |
Aug 31, 2015 | 91.20 | 91.80 | 88.40 | 90.00 | 411,029 | -2.00(-2.17%) |
Aug 28, 2015 | 84.20 | 92.40 | 85.60 | 92.00 | 524,637 | +6.40(+7.48%) |
Aug 27, 2015 | 85.60 | 87.60 | 83.60 | 85.60 | 679,235 | +0.20(+0.23%) |
Aug 26, 2015 | 81.20 | 86.20 | 79.60 | 85.40 | 910,192 | +5.30(+6.62%) |
Aug 25, 2015 | 82.20 | 83.20 | 80.00 | 80.10 | 449,084 | +0.30(+0.38%) |
Aug 24, 2015 | 75.00 | 82.20 | 70.60 | 79.80 | 763,548 | -2.20(-2.68%) |
Aug 21, 2015 | 80.20 | 83.00 | 78.40 | 82.00 | 692,105 | +0.60(+0.74%) |
Aug 20, 2015 | 83.60 | 83.70 | 80.60 | 81.40 | 467,128 | -2.80(-3.33%) |
Aug 19, 2015 | 84.40 | 85.60 | 82.50 | 84.20 | 418,556 | -0.60(-0.71%) |
Aug 18, 2015 | 87.40 | 88.20 | 84.20 | 84.80 | 636,505 | -3.40(-3.85%) |
Aug 17, 2015 | 86.60 | 90.10 | 85.60 | 88.20 | 669,959 | +1.60(+1.85%) |
Aug 14, 2015 | 87.00 | 87.40 | 85.20 | 86.60 | 502,253 | +0.00(+0.00%) |
Aug 13, 2015 | 85.60 | 87.00 | 84.40 | 86.60 | 620,800 | +1.20(+1.41%) |
Aug 12, 2015 | 85.00 | 85.90 | 82.60 | 85.40 | 540,633 | -0.40(-0.47%) |
Aug 11, 2015 | 85.00 | 87.80 | 84.00 | 85.80 | 615,431 | +0.00(+0.00%) |
Aug 10, 2015 | 88.00 | 88.20 | 83.20 | 85.80 | 1,275,265 | -2.80(-3.16%) |
Aug 07, 2015 | 89.80 | 92.60 | 85.60 | 88.60 | 1,951,784 | -5.00(-5.34%) |
Aug 06, 2015 | 96.20 | 96.70 | 92.40 | 93.60 | 782,271 | -1.60(-1.68%) |
Aug 05, 2015 | 95.60 | 96.80 | 95.00 | 95.20 | 372,052 | +0.60(+0.63%) |
Aug 04, 2015 | 96.00 | 96.00 | 93.60 | 94.60 | 305,936 | +1.60(+1.72%) |
Aug 03, 2015 | 95.80 | 96.60 | 92.40 | 93.00 | 456,970 | -3.40(-3.53%) |
Jul 31, 2015 | 96.80 | 97.80 | 95.60 | 96.40 | 231,960 | +0.20(+0.21%) |
Jul 30, 2015 | 97.40 | 97.80 | 95.88 | 96.20 | 345,962 | -0.60(-0.62%) |
Jul 29, 2015 | 98.80 | 99.20 | 95.80 | 96.80 | 727,102 | -2.00(-2.02%) |
Jul 28, 2015 | 99.60 | 99.60 | 96.60 | 98.80 | 327,180 | +0.20(+0.20%) |
Jul 27, 2015 | 99.00 | 100.60 | 97.00 | 98.60 | 873,758 | -0.80(-0.80%) |
Jul 24, 2015 | 102.20 | 102.70 | 99.00 | 99.40 | 399,014 | -3.60(-3.50%) |
Jul 23, 2015 | 97.00 | 103.00 | 96.20 | 103.00 | 534,491 | +6.60(+6.85%) |
Jul 22, 2015 | 99.80 | 101.10 | 94.00 | 96.40 | 647,409 | -3.80(-3.79%) |
Jul 21, 2015 | 101.80 | 101.80 | 99.80 | 100.20 | 288,583 | -1.20(-1.18%) |
Jul 20, 2015 | 103.40 | 103.90 | 101.10 | 101.40 | 236,705 | -1.00(-0.98%) |
Jul 17, 2015 | 104.40 | 106.40 | 101.60 | 102.40 | 506,397 | -1.00(-0.97%) |
Jul 16, 2015 | 101.20 | 104.20 | 100.60 | 103.40 | 527,398 | +3.40(+3.40%) |
Jul 15, 2015 | 101.80 | 102.20 | 99.20 | 100.00 | 341,262 | -2.00(-1.96%) |
Jul 14, 2015 | 102.20 | 103.40 | 99.40 | 102.00 | 397,959 | +0.00(+0.00%) |
Jul 13, 2015 | 101.00 | 103.20 | 99.40 | 102.00 | 617,177 | +5.20(+5.37%) |
Jul 10, 2015 | 99.20 | 99.60 | 96.20 | 96.80 | 271,188 | -1.20(-1.22%) |
Jul 09, 2015 | 96.80 | 100.00 | 96.60 | 98.00 | 378,696 | +1.80(+1.87%) |
Jul 08, 2015 | 96.20 | 98.00 | 96.20 | 96.20 | 392,831 | -1.00(-1.03%) |
Jul 07, 2015 | 97.60 | 97.60 | 94.80 | 97.20 | 313,507 | +0.60(+0.62%) |
Jul 06, 2015 | 95.40 | 98.00 | 95.00 | 96.60 | 318,304 | -0.40(-0.41%) |
Jul 02, 2015 | 98.20 | 97.00 | 97.00 | 97.00 | 463,235 | -1.00(-1.02%) |
Jul 01, 2015 | 101.00 | 102.60 | 96.80 | 98.00 | 585,566 | -2.60(-2.58%) |
Jun 30, 2015 | 101.80 | 102.60 | 100.20 | 100.60 | 327,229 | -0.60(-0.59%) |
Jun 29, 2015 | 102.60 | 103.20 | 100.60 | 101.20 | 416,367 | -2.60(-2.50%) |
Jun 26, 2015 | 106.60 | 107.60 | 103.40 | 103.80 | 619,828 | -2.60(-2.44%) |
Jun 25, 2015 | 107.40 | 107.60 | 106.20 | 106.40 | 372,132 | -0.80(-0.75%) |
Jun 24, 2015 | 107.20 | 108.61 | 106.00 | 107.20 | 335,292 | +0.00(+0.00%) |
Jun 23, 2015 | 108.20 | 108.80 | 105.20 | 107.20 | 728,162 | -1.60(-1.47%) |
Jun 22, 2015 | 108.80 | 109.60 | 107.60 | 108.80 | 336,472 | +0.00(+0.00%) |
Jun 19, 2015 | 111.20 | 111.20 | 108.60 | 108.80 | 541,536 | -2.00(-1.81%) |
Jun 18, 2015 | 109.00 | 111.40 | 107.80 | 110.80 | 565,950 | +2.40(+2.21%) |
Jun 17, 2015 | 111.80 | 112.20 | 106.40 | 108.40 | 1,119,561 | -3.40(-3.04%) |
Jun 16, 2015 | 112.40 | 114.60 | 111.60 | 111.80 | 442,174 | -1.20(-1.06%) |
Jun 15, 2015 | 114.80 | 115.60 | 111.00 | 113.00 | 409,405 | -2.60(-2.25%) |
Jun 12, 2015 | 116.60 | 117.70 | 115.20 | 115.60 | 323,553 | -1.50(-1.28%) |
Jun 11, 2015 | 116.20 | 119.00 | 116.20 | 117.10 | 289,463 | +0.70(+0.60%) |
Jun 10, 2015 | 117.80 | 118.20 | 115.80 | 116.40 | 337,253 | -0.60(-0.51%) |
Jun 09, 2015 | 119.60 | 119.60 | 116.30 | 117.00 | 416,780 | -2.60(-2.17%) |
Jun 08, 2015 | 122.00 | 122.40 | 118.60 | 119.60 | 329,562 | -2.20(-1.81%) |
Jun 05, 2015 | 120.80 | 122.60 | 120.30 | 121.80 | 354,544 | +1.70(+1.42%) |
Jun 04, 2015 | 122.20 | 122.80 | 119.60 | 120.10 | 471,716 | -2.90(-2.36%) |
Jun 03, 2015 | 116.00 | 124.40 | 115.00 | 123.00 | 1,473,755 | +2.40(+1.99%) |
Jun 02, 2015 | 125.00 | 125.60 | 119.10 | 120.60 | 1,018,066 | -5.00(-3.98%) |
Jun 01, 2015 | 127.80 | 128.40 | 125.00 | 125.60 | 313,445 | -2.00(-1.57%) |
May 29, 2015 | 127.80 | 130.20 | 127.20 | 127.60 | 243,650 | -0.50(-0.39%) |
May 28, 2015 | 127.40 | 128.80 | 126.20 | 128.10 | 241,175 | +0.10(+0.08%) |
May 27, 2015 | 129.40 | 130.00 | 127.00 | 128.00 | 297,290 | -1.40(-1.08%) |
May 26, 2015 | 130.00 | 130.80 | 128.60 | 129.40 | 237,080 | -1.40(-1.07%) |
May 22, 2015 | 130.20 | 130.80 | 130.80 | 130.80 | 254,545 | +0.60(+0.46%) |
May 21, 2015 | 130.20 | 133.00 | 129.60 | 130.20 | 245,299 | -0.60(-0.46%) |
May 20, 2015 | 132.20 | 132.60 | 128.20 | 130.80 | 391,549 | -1.80(-1.36%) |
May 19, 2015 | 131.00 | 133.60 | 131.00 | 132.60 | 273,156 | +1.80(+1.38%) |
May 18, 2015 | 131.20 | 132.80 | 130.60 | 130.80 | 261,602 | -1.40(-1.06%) |
May 15, 2015 | 133.00 | 134.80 | 130.60 | 132.20 | 385,328 | +0.00(+0.00%) |
May 14, 2015 | 135.20 | 135.40 | 130.20 | 132.20 | 442,693 | -2.40(-1.78%) |
May 13, 2015 | 134.80 | 137.20 | 134.20 | 134.60 | 387,198 | +0.00(+0.00%) |
May 12, 2015 | 134.40 | 136.20 | 134.20 | 134.60 | 430,923 | -1.20(-0.88%) |
May 11, 2015 | 133.80 | 136.80 | 133.00 | 135.80 | 552,968 | +3.20(+2.41%) |
May 08, 2015 | 129.00 | 133.90 | 128.00 | 132.60 | 750,209 | +4.40(+3.43%) |
May 07, 2015 | 126.00 | 130.20 | 124.60 | 128.20 | 758,041 | +1.80(+1.42%) |
May 06, 2015 | 136.00 | 136.00 | 123.80 | 126.40 | 1,488,951 | -10.40(-7.60%) |
May 05, 2015 | 142.00 | 143.50 | 136.28 | 136.80 | 894,463 | -4.00(-2.84%) |
May 04, 2015 | 136.20 | 143.70 | 136.00 | 140.80 | 625,644 | +5.00(+3.68%) |
May 01, 2015 | 139.20 | 139.80 | 132.20 | 135.80 | 833,820 | -2.60(-1.88%) |
Apr 30, 2015 | 141.60 | 141.80 | 138.10 | 138.40 | 511,765 | -3.00(-2.12%) |
Apr 29, 2015 | 139.80 | 141.80 | 138.00 | 141.40 | 401,406 | +1.40(+1.00%) |
Apr 28, 2015 | 141.20 | 142.20 | 137.20 | 140.00 | 447,796 | -0.20(-0.14%) |
Apr 27, 2015 | 143.20 | 143.80 | 139.80 | 140.20 | 327,586 | -2.10(-1.48%) |
Apr 24, 2015 | 143.80 | 145.00 | 141.40 | 142.30 | 424,250 | -0.70(-0.49%) |
Apr 23, 2015 | 140.80 | 144.80 | 140.80 | 143.00 | 377,252 | +1.60(+1.13%) |
Apr 22, 2015 | 142.40 | 143.30 | 140.40 | 141.40 | 401,555 | -1.20(-0.84%) |
Apr 21, 2015 | 144.60 | 145.00 | 141.70 | 142.60 | 577,685 | -2.40(-1.66%) |
Apr 20, 2015 | 150.40 | 150.80 | 143.40 | 145.00 | 678,968 | +1.00(+0.69%) |
Apr 17, 2015 | 146.00 | 146.20 | 143.20 | 144.00 | 231,141 | -3.00(-2.04%) |
Apr 16, 2015 | 145.00 | 148.00 | 144.60 | 147.00 | 266,305 | +1.40(+0.96%) |
Apr 15, 2015 | 145.40 | 147.20 | 143.20 | 145.60 | 360,079 | +0.60(+0.41%) |
Apr 14, 2015 | 149.00 | 149.00 | 143.00 | 145.00 | 408,603 | +0.00(+0.00%) |
Apr 13, 2015 | 148.20 | 148.20 | 144.40 | 145.00 | 258,182 | -2.60(-1.76%) |
Apr 10, 2015 | 146.80 | 149.00 | 145.80 | 147.60 | 307,540 | +0.80(+0.54%) |
Apr 09, 2015 | 145.60 | 147.60 | 144.20 | 146.80 | 330,104 | +0.80(+0.55%) |
Apr 08, 2015 | 143.00 | 147.00 | 141.60 | 146.00 | 486,674 | +2.20(+1.53%) |
Apr 07, 2015 | 142.80 | 146.40 | 142.40 | 143.80 | 439,821 | +1.60(+1.13%) |
Apr 06, 2015 | 140.40 | 144.20 | 139.80 | 142.20 | 478,571 | +1.00(+0.71%) |
Apr 02, 2015 | 140.40 | 141.20 | 141.20 | 141.20 | 507,315 | +0.80(+0.57%) |
Apr 01, 2015 | 144.00 | 144.60 | 139.80 | 140.40 | 578,708 | -3.80(-2.64%) |
Mar 31, 2015 | 146.60 | 147.00 | 144.00 | 144.20 | 478,486 | -4.40(-2.96%) |
Mar 30, 2015 | 152.20 | 153.20 | 145.20 | 148.60 | 581,766 | -3.60(-2.37%) |
Mar 27, 2015 | 151.00 | 153.60 | 151.00 | 152.20 | 251,925 | +0.60(+0.40%) |
Mar 26, 2015 | 154.20 | 154.50 | 151.60 | 151.60 | 281,642 | -3.20(-2.07%) |
Mar 25, 2015 | 156.40 | 157.00 | 151.40 | 154.80 | 658,684 | +3.60(+2.38%) |
Mar 24, 2015 | 152.40 | 154.60 | 150.40 | 151.20 | 276,485 | -2.00(-1.31%) |
Mar 23, 2015 | 151.80 | 155.00 | 151.60 | 153.20 | 211,552 | +1.20(+0.79%) |
Mar 20, 2015 | 153.40 | 154.20 | 151.40 | 152.00 | 550,077 | -0.80(-0.52%) |
Mar 19, 2015 | 154.40 | 155.80 | 152.00 | 152.80 | 347,420 | -2.00(-1.29%) |
Mar 18, 2015 | 156.40 | 156.60 | 154.00 | 154.80 | 240,487 | -2.20(-1.40%) |
Mar 17, 2015 | 155.60 | 158.60 | 155.40 | 157.00 | 278,457 | +0.60(+0.38%) |
Mar 16, 2015 | 155.40 | 157.14 | 154.20 | 156.40 | 288,729 | +1.00(+0.64%) |
Mar 13, 2015 | 157.00 | 159.20 | 154.20 | 155.40 | 306,382 | -2.40(-1.52%) |
Mar 12, 2015 | 160.60 | 161.00 | 156.80 | 157.80 | 222,005 | -2.20(-1.37%) |
Mar 11, 2015 | 157.00 | 161.00 | 156.00 | 160.00 | 457,745 | +2.80(+1.78%) |
Mar 10, 2015 | 156.80 | 159.80 | 152.60 | 157.20 | 693,003 | -1.20(-0.76%) |
Mar 09, 2015 | 157.20 | 158.40 | 154.80 | 158.40 | 423,925 | +0.60(+0.38%) |
Mar 06, 2015 | 158.20 | 160.40 | 156.20 | 157.80 | 460,871 | -0.80(-0.50%) |
Mar 05, 2015 | 159.40 | 160.60 | 157.00 | 158.60 | 327,377 | -1.00(-0.63%) |
Mar 04, 2015 | 159.60 | 160.80 | 156.20 | 159.60 | 353,976 | -1.40(-0.87%) |
Mar 03, 2015 | 162.80 | 163.20 | 159.20 | 161.00 | 313,500 | -1.60(-0.98%) |