Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.00 | 37.20 | 35.85 | 37.05 | 130,214 | +1.05(+2.92%) |
Mar 30, 2016 | 37.20 | 37.65 | 35.85 | 36.00 | 100,804 | -0.60(-1.64%) |
Mar 29, 2016 | 36.75 | 37.05 | 34.65 | 36.60 | 113,437 | -0.45(-1.21%) |
Mar 28, 2016 | 37.80 | 39.45 | 36.75 | 37.05 | 96,712 | -0.15(-0.40%) |
Mar 24, 2016 | 38.85 | 37.20 | 37.20 | 37.20 | 121,853 | -1.05(-2.75%) |
Mar 23, 2016 | 40.80 | 40.97 | 37.80 | 38.25 | 123,872 | -2.70(-6.59%) |
Mar 22, 2016 | 42.45 | 43.20 | 40.80 | 40.95 | 203,325 | -1.95(-4.55%) |
Mar 21, 2016 | 41.85 | 43.27 | 41.25 | 42.90 | 136,319 | +0.75(+1.78%) |
Mar 18, 2016 | 41.55 | 42.45 | 41.25 | 42.15 | 136,290 | +1.05(+2.55%) |
Mar 17, 2016 | 39.60 | 42.00 | 39.30 | 41.10 | 152,166 | +0.75(+1.86%) |
Mar 16, 2016 | 41.55 | 42.75 | 39.90 | 40.35 | 139,224 | -0.75(-1.82%) |
Mar 15, 2016 | 45.60 | 45.75 | 39.60 | 41.10 | 237,001 | -3.60(-8.05%) |
Mar 14, 2016 | 43.65 | 46.35 | 43.65 | 44.70 | 216,070 | +0.45(+1.02%) |
Mar 11, 2016 | 44.10 | 44.40 | 43.05 | 44.25 | 217,867 | +1.05(+2.43%) |
Mar 10, 2016 | 44.70 | 45.00 | 42.45 | 43.20 | 302,245 | +2.40(+5.88%) |
Mar 09, 2016 | 40.80 | 41.10 | 39.60 | 40.80 | 175,996 | +0.75(+1.87%) |
Mar 08, 2016 | 40.80 | 41.25 | 38.70 | 40.05 | 313,578 | -1.35(-3.26%) |
Mar 07, 2016 | 37.05 | 42.00 | 36.45 | 41.40 | 457,825 | +5.70(+15.97%) |
Mar 04, 2016 | 36.00 | 36.15 | 34.95 | 35.70 | 396,504 | +1.50(+4.39%) |
Mar 03, 2016 | 34.50 | 36.00 | 32.70 | 34.20 | 586,076 | +0.15(+0.44%) |
Mar 02, 2016 | 33.75 | 35.40 | 32.10 | 34.05 | 830,359 | +2.40(+7.58%) |
Mar 01, 2016 | 57.75 | 57.75 | 30.75 | 31.65 | 2,264,430 | -25.20(-44.33%) |
Feb 29, 2016 | 75.30 | 85.35 | 55.95 | 56.85 | 850,873 | -35.40(-38.37%) |
Feb 26, 2016 | 93.75 | 96.15 | 90.75 | 92.25 | 172,400 | -0.45(-0.49%) |
Feb 25, 2016 | 89.40 | 93.83 | 88.05 | 92.70 | 135,051 | +3.60(+4.04%) |
Feb 24, 2016 | 84.75 | 90.45 | 83.10 | 89.10 | 80,988 | +2.55(+2.95%) |
Feb 23, 2016 | 87.60 | 88.95 | 86.40 | 86.55 | 75,292 | -2.10(-2.37%) |
Feb 22, 2016 | 86.25 | 90.00 | 86.25 | 88.65 | 96,817 | +3.60(+4.23%) |
Feb 19, 2016 | 85.20 | 87.00 | 84.00 | 85.05 | 60,105 | -0.30(-0.35%) |
Feb 18, 2016 | 85.95 | 86.70 | 83.40 | 85.35 | 72,662 | -0.30(-0.35%) |
Feb 17, 2016 | 82.05 | 86.40 | 81.77 | 85.65 | 89,404 | +4.80(+5.94%) |
Feb 16, 2016 | 78.00 | 83.85 | 77.96 | 80.85 | 88,533 | +3.90(+5.07%) |
Feb 12, 2016 | 72.60 | 76.95 | 76.95 | 76.95 | 84,613 | +5.25(+7.32%) |
Feb 11, 2016 | 69.75 | 72.53 | 68.55 | 71.70 | 130,326 | -0.30(-0.42%) |
Feb 10, 2016 | 74.55 | 76.35 | 72.00 | 72.00 | 76,486 | -1.80(-2.44%) |
Feb 09, 2016 | 76.20 | 77.85 | 73.65 | 73.80 | 161,165 | -4.20(-5.38%) |
Feb 08, 2016 | 77.25 | 78.15 | 74.70 | 78.00 | 116,986 | -0.75(-0.95%) |
Feb 05, 2016 | 81.00 | 84.22 | 78.30 | 78.75 | 121,757 | -2.25(-2.78%) |
Feb 04, 2016 | 76.50 | 84.15 | 76.50 | 81.00 | 252,177 | +4.20(+5.47%) |
Feb 03, 2016 | 77.10 | 78.53 | 74.10 | 76.80 | 108,249 | +0.30(+0.39%) |
Feb 02, 2016 | 79.35 | 80.40 | 75.90 | 76.50 | 188,804 | -4.65(-5.73%) |
Feb 01, 2016 | 80.40 | 82.05 | 77.10 | 81.15 | 109,477 | +0.00(+0.00%) |
Jan 29, 2016 | 77.55 | 82.05 | 77.25 | 81.15 | 203,997 | +4.65(+6.08%) |
Jan 28, 2016 | 81.00 | 81.75 | 76.50 | 76.50 | 152,052 | -1.35(-1.73%) |
Jan 27, 2016 | 77.55 | 81.75 | 77.25 | 77.85 | 159,996 | +0.00(+0.00%) |
Jan 26, 2016 | 76.20 | 79.80 | 74.25 | 77.85 | 140,957 | +2.25(+2.98%) |
Jan 25, 2016 | 81.15 | 81.15 | 75.60 | 75.60 | 231,463 | -6.00(-7.35%) |
Jan 22, 2016 | 85.20 | 85.50 | 80.55 | 81.60 | 276,532 | +0.75(+0.93%) |
Jan 21, 2016 | 83.10 | 89.25 | 80.85 | 80.85 | 193,810 | -1.65(-2.00%) |
Jan 20, 2016 | 79.05 | 83.92 | 66.60 | 82.50 | 529,304 | -0.45(-0.54%) |
Jan 19, 2016 | 89.25 | 89.25 | 82.95 | 82.95 | 165,404 | -5.55(-6.27%) |
Jan 15, 2016 | 88.65 | 88.50 | 88.50 | 88.50 | 249,046 | -3.60(-3.91%) |
Jan 14, 2016 | 91.35 | 93.30 | 87.60 | 92.10 | 109,884 | +0.30(+0.33%) |
Jan 13, 2016 | 99.45 | 102.30 | 88.80 | 91.80 | 195,881 | -7.65(-7.69%) |
Jan 12, 2016 | 102.60 | 103.05 | 94.65 | 99.45 | 308,759 | -1.80(-1.78%) |
Jan 11, 2016 | 102.15 | 103.20 | 99.15 | 101.25 | 73,631 | -0.60(-0.59%) |
Jan 08, 2016 | 104.10 | 105.75 | 99.75 | 101.85 | 100,961 | -1.50(-1.45%) |
Jan 07, 2016 | 107.10 | 108.15 | 103.35 | 103.35 | 232,669 | -7.05(-6.39%) |
Jan 06, 2016 | 105.60 | 112.05 | 104.85 | 110.40 | 164,184 | +2.85(+2.65%) |
Jan 05, 2016 | 104.55 | 108.45 | 102.75 | 107.55 | 101,719 | +3.30(+3.17%) |
Jan 04, 2016 | 104.10 | 107.92 | 101.85 | 104.25 | 156,902 | -0.30(-0.29%) |
Dec 31, 2015 | 103.50 | 104.55 | 104.55 | 104.55 | 89,880 | +0.45(+0.43%) |
Dec 30, 2015 | 106.20 | 107.70 | 103.95 | 104.10 | 77,859 | -2.25(-2.12%) |
Dec 29, 2015 | 108.45 | 109.35 | 105.60 | 106.35 | 131,583 | -1.50(-1.39%) |
Dec 28, 2015 | 111.90 | 112.50 | 107.55 | 107.85 | 85,990 | -4.35(-3.88%) |
Dec 24, 2015 | 111.00 | 112.20 | 112.20 | 112.20 | 97,593 | +1.65(+1.49%) |
Dec 23, 2015 | 109.50 | 112.35 | 109.05 | 110.55 | 179,312 | +1.95(+1.80%) |
Dec 22, 2015 | 105.90 | 109.35 | 105.60 | 108.60 | 155,950 | +3.00(+2.84%) |
Dec 21, 2015 | 102.60 | 106.95 | 102.60 | 105.60 | 176,964 | +3.00(+2.92%) |
Dec 18, 2015 | 99.90 | 103.05 | 99.60 | 102.60 | 278,016 | +2.70(+2.70%) |
Dec 17, 2015 | 99.75 | 101.40 | 97.28 | 99.90 | 189,118 | +0.90(+0.91%) |
Dec 16, 2015 | 92.85 | 99.22 | 92.85 | 99.00 | 162,351 | +6.45(+6.97%) |
Dec 15, 2015 | 88.80 | 93.45 | 88.80 | 92.55 | 157,454 | +4.05(+4.58%) |
Dec 14, 2015 | 88.35 | 90.00 | 86.40 | 88.50 | 243,323 | -0.15(-0.17%) |
Dec 11, 2015 | 90.45 | 91.95 | 87.60 | 88.65 | 269,625 | -6.75(-7.08%) |
Dec 10, 2015 | 93.90 | 97.35 | 93.15 | 95.40 | 97,355 | +1.35(+1.44%) |
Dec 09, 2015 | 91.05 | 97.05 | 91.05 | 94.05 | 104,499 | +2.25(+2.45%) |
Dec 08, 2015 | 91.50 | 92.85 | 90.15 | 91.80 | 179,836 | -0.90(-0.97%) |
Dec 07, 2015 | 94.05 | 95.25 | 91.80 | 92.70 | 258,166 | -1.50(-1.59%) |
Dec 04, 2015 | 94.80 | 97.20 | 93.30 | 94.20 | 230,092 | -0.60(-0.63%) |
Dec 03, 2015 | 97.35 | 101.10 | 94.05 | 94.80 | 232,952 | -2.25(-2.32%) |
Dec 02, 2015 | 106.20 | 108.15 | 96.15 | 97.05 | 278,871 | -9.15(-8.62%) |
Dec 01, 2015 | 106.95 | 109.20 | 106.05 | 106.20 | 167,612 | -0.75(-0.70%) |
Nov 30, 2015 | 105.30 | 109.20 | 105.30 | 106.95 | 109,068 | +2.55(+2.44%) |
Nov 27, 2015 | 100.65 | 105.45 | 100.50 | 104.40 | 47,632 | +3.30(+3.26%) |
Nov 25, 2015 | 96.60 | 101.10 | 101.10 | 101.10 | 153,493 | +4.95(+5.15%) |
Nov 24, 2015 | 96.75 | 98.11 | 95.85 | 96.15 | 74,465 | -1.05(-1.08%) |
Nov 23, 2015 | 98.55 | 100.35 | 96.60 | 97.20 | 80,536 | -1.95(-1.97%) |
Nov 20, 2015 | 107.70 | 112.35 | 98.25 | 99.15 | 172,507 | +0.00(+0.00%) |
Nov 19, 2015 | 98.40 | 100.80 | 97.95 | 99.15 | 57,765 | +0.45(+0.46%) |
Nov 18, 2015 | 96.15 | 99.75 | 96.15 | 98.70 | 80,082 | +3.30(+3.46%) |
Nov 17, 2015 | 96.15 | 97.20 | 93.60 | 95.40 | 115,474 | -1.05(-1.09%) |
Nov 16, 2015 | 94.95 | 96.75 | 93.22 | 96.45 | 75,820 | +2.10(+2.23%) |
Nov 13, 2015 | 96.45 | 97.20 | 92.62 | 94.35 | 98,738 | -2.85(-2.93%) |
Nov 12, 2015 | 99.45 | 102.75 | 97.05 | 97.20 | 120,467 | -3.30(-3.28%) |
Nov 11, 2015 | 109.50 | 111.60 | 97.90 | 100.50 | 256,621 | -7.80(-7.20%) |
Nov 10, 2015 | 109.50 | 110.25 | 107.25 | 108.30 | 87,674 | -1.05(-0.96%) |
Nov 09, 2015 | 109.50 | 111.45 | 106.35 | 109.35 | 91,286 | +0.30(+0.28%) |
Nov 06, 2015 | 105.45 | 110.25 | 103.35 | 109.05 | 196,853 | +5.10(+4.91%) |
Nov 05, 2015 | 101.55 | 105.00 | 99.45 | 103.95 | 120,338 | +2.25(+2.21%) |
Nov 04, 2015 | 103.80 | 106.20 | 100.20 | 101.70 | 74,719 | -1.35(-1.31%) |
Nov 03, 2015 | 101.40 | 109.20 | 100.80 | 103.05 | 175,894 | +1.35(+1.33%) |
Nov 02, 2015 | 104.70 | 107.40 | 99.53 | 101.70 | 129,916 | -3.15(-3.00%) |
Oct 30, 2015 | 102.30 | 105.45 | 99.00 | 104.85 | 147,883 | +1.95(+1.90%) |
Oct 29, 2015 | 102.45 | 106.50 | 97.65 | 102.90 | 206,737 | -4.35(-4.06%) |
Oct 28, 2015 | 103.05 | 107.70 | 102.60 | 107.25 | 197,638 | +4.80(+4.69%) |
Oct 27, 2015 | 107.25 | 108.45 | 101.40 | 102.45 | 167,704 | -5.10(-4.74%) |
Oct 26, 2015 | 112.05 | 115.05 | 106.95 | 107.55 | 179,838 | -5.10(-4.53%) |
Oct 23, 2015 | 109.80 | 114.38 | 109.20 | 112.65 | 175,138 | +3.60(+3.30%) |
Oct 22, 2015 | 117.60 | 121.35 | 108.90 | 109.05 | 258,277 | -4.80(-4.22%) |
Oct 21, 2015 | 120.30 | 121.95 | 113.85 | 113.85 | 107,184 | -7.05(-5.83%) |
Oct 20, 2015 | 123.00 | 125.10 | 120.75 | 120.90 | 132,147 | -1.50(-1.23%) |
Oct 19, 2015 | 118.80 | 123.15 | 118.42 | 122.40 | 134,899 | +4.20(+3.55%) |
Oct 16, 2015 | 114.75 | 123.45 | 113.25 | 118.20 | 162,351 | +4.05(+3.55%) |
Oct 15, 2015 | 110.10 | 114.60 | 109.80 | 114.15 | 177,484 | +3.90(+3.54%) |
Oct 14, 2015 | 112.95 | 114.30 | 108.75 | 110.25 | 110,841 | +0.15(+0.14%) |
Oct 13, 2015 | 116.40 | 116.40 | 109.65 | 110.10 | 184,817 | -7.65(-6.50%) |
Oct 12, 2015 | 120.15 | 122.55 | 117.67 | 117.75 | 87,753 | -1.50(-1.26%) |
Oct 09, 2015 | 119.40 | 122.85 | 118.65 | 119.25 | 149,773 | +0.45(+0.38%) |
Oct 08, 2015 | 120.15 | 123.45 | 118.50 | 118.80 | 308,074 | -1.20(-1.00%) |
Oct 07, 2015 | 116.55 | 122.55 | 115.50 | 120.00 | 271,837 | +3.60(+3.09%) |
Oct 06, 2015 | 116.40 | 121.03 | 115.12 | 116.40 | 235,894 | +0.45(+0.39%) |
Oct 05, 2015 | 111.15 | 118.35 | 110.55 | 115.95 | 240,672 | +6.90(+6.33%) |
Oct 02, 2015 | 108.90 | 111.00 | 103.65 | 109.05 | 210,045 | +2.10(+1.96%) |
Oct 01, 2015 | 103.50 | 107.25 | 101.25 | 106.95 | 187,825 | +6.30(+6.26%) |
Sep 30, 2015 | 102.15 | 102.60 | 99.00 | 100.65 | 144,871 | +0.30(+0.30%) |
Sep 29, 2015 | 100.50 | 102.00 | 99.75 | 100.35 | 143,603 | +0.30(+0.30%) |
Sep 28, 2015 | 103.35 | 103.80 | 99.60 | 100.05 | 128,462 | -3.75(-3.61%) |
Sep 25, 2015 | 106.80 | 108.30 | 103.50 | 103.80 | 139,149 | -1.35(-1.28%) |
Sep 24, 2015 | 103.05 | 107.25 | 102.00 | 105.15 | 203,273 | +2.10(+2.04%) |
Sep 23, 2015 | 106.05 | 106.20 | 100.05 | 103.05 | 108,545 | -1.65(-1.58%) |
Sep 22, 2015 | 105.00 | 108.75 | 102.30 | 104.70 | 171,680 | -1.05(-0.99%) |
Sep 21, 2015 | 109.20 | 112.05 | 105.00 | 105.75 | 142,329 | -1.50(-1.40%) |
Sep 18, 2015 | 107.85 | 108.90 | 105.75 | 107.25 | 106,105 | -1.80(-1.65%) |
Sep 17, 2015 | 113.55 | 114.75 | 108.75 | 109.05 | 94,315 | -4.20(-3.71%) |
Sep 16, 2015 | 111.60 | 115.20 | 111.00 | 113.25 | 79,994 | +1.95(+1.75%) |
Sep 15, 2015 | 121.95 | 122.10 | 109.05 | 111.30 | 230,730 | -10.80(-8.85%) |
Sep 14, 2015 | 123.60 | 124.35 | 121.65 | 122.10 | 68,495 | -1.50(-1.21%) |
Sep 11, 2015 | 127.05 | 127.80 | 122.25 | 123.60 | 57,990 | -3.60(-2.83%) |
Sep 10, 2015 | 124.35 | 128.10 | 123.00 | 127.20 | 99,397 | +3.90(+3.16%) |
Sep 09, 2015 | 127.05 | 127.50 | 122.70 | 123.30 | 114,172 | -0.30(-0.24%) |
Sep 08, 2015 | 119.25 | 125.03 | 119.10 | 123.60 | 162,345 | +6.75(+5.78%) |
Sep 04, 2015 | 113.55 | 116.85 | 116.85 | 116.85 | 100,673 | +2.40(+2.10%) |
Sep 03, 2015 | 113.40 | 116.85 | 112.35 | 114.45 | 88,364 | +0.90(+0.79%) |
Sep 02, 2015 | 110.55 | 113.70 | 107.25 | 113.55 | 115,361 | +6.75(+6.32%) |
Sep 01, 2015 | 108.90 | 111.15 | 106.50 | 106.80 | 110,758 | -4.80(-4.30%) |
Aug 31, 2015 | 107.40 | 111.90 | 106.20 | 111.60 | 142,613 | +2.70(+2.48%) |
Aug 28, 2015 | 106.65 | 111.15 | 106.48 | 108.90 | 118,269 | +1.50(+1.40%) |
Aug 27, 2015 | 106.80 | 110.10 | 104.85 | 107.40 | 159,825 | +0.30(+0.28%) |
Aug 26, 2015 | 104.70 | 107.25 | 99.90 | 107.10 | 141,797 | +6.90(+6.89%) |
Aug 25, 2015 | 104.10 | 106.50 | 99.15 | 100.20 | 184,902 | -1.05(-1.04%) |
Aug 24, 2015 | 100.50 | 104.70 | 96.15 | 101.25 | 279,249 | -3.00(-2.88%) |
Aug 21, 2015 | 102.45 | 106.12 | 101.25 | 104.25 | 200,586 | -1.50(-1.42%) |
Aug 20, 2015 | 107.85 | 108.45 | 104.85 | 105.75 | 155,911 | -3.30(-3.03%) |
Aug 19, 2015 | 107.25 | 111.15 | 105.67 | 109.05 | 127,232 | +1.20(+1.11%) |
Aug 18, 2015 | 110.25 | 110.85 | 107.10 | 107.85 | 129,339 | -2.70(-2.44%) |
Aug 17, 2015 | 107.40 | 113.10 | 107.25 | 110.55 | 132,829 | +2.10(+1.94%) |
Aug 14, 2015 | 111.00 | 111.90 | 107.85 | 108.45 | 96,448 | -3.45(-3.08%) |
Aug 13, 2015 | 114.60 | 116.10 | 110.85 | 111.90 | 256,727 | -3.00(-2.61%) |
Aug 12, 2015 | 111.30 | 115.35 | 109.20 | 114.90 | 160,005 | +1.95(+1.73%) |
Aug 11, 2015 | 111.00 | 114.30 | 109.20 | 112.95 | 217,331 | +0.30(+0.27%) |
Aug 10, 2015 | 107.25 | 114.00 | 107.10 | 112.65 | 167,074 | +5.10(+4.74%) |
Aug 07, 2015 | 119.70 | 122.70 | 107.10 | 107.55 | 418,949 | -14.10(-11.59%) |
Aug 06, 2015 | 118.95 | 121.97 | 116.10 | 121.65 | 249,200 | +1.50(+1.25%) |
Aug 05, 2015 | 116.40 | 121.20 | 104.55 | 120.15 | 676,373 | +1.50(+1.26%) |
Aug 04, 2015 | 126.30 | 126.30 | 116.55 | 118.65 | 486,320 | -8.40(-6.61%) |
Aug 03, 2015 | 128.55 | 130.20 | 121.20 | 127.05 | 617,724 | +0.60(+0.47%) |
Jul 31, 2015 | 148.35 | 153.30 | 119.70 | 126.45 | 1,423,893 | -49.95(-28.32%) |
Jul 30, 2015 | 172.65 | 177.30 | 172.50 | 176.40 | 172,333 | +3.15(+1.82%) |
Jul 29, 2015 | 165.45 | 174.15 | 164.55 | 173.25 | 169,034 | +7.50(+4.52%) |
Jul 28, 2015 | 161.55 | 167.70 | 159.15 | 165.75 | 112,385 | +5.25(+3.27%) |
Jul 27, 2015 | 161.40 | 162.90 | 159.00 | 160.50 | 90,523 | -1.80(-1.11%) |
Jul 24, 2015 | 164.70 | 166.65 | 160.80 | 162.30 | 105,073 | -3.15(-1.90%) |
Jul 23, 2015 | 161.40 | 171.00 | 161.40 | 165.45 | 143,777 | +4.80(+2.99%) |
Jul 22, 2015 | 156.75 | 161.03 | 156.50 | 160.65 | 126,602 | +3.90(+2.49%) |
Jul 21, 2015 | 156.15 | 162.50 | 156.00 | 156.75 | 74,652 | +0.15(+0.10%) |
Jul 20, 2015 | 153.45 | 157.95 | 152.25 | 156.60 | 106,184 | +3.00(+1.95%) |
Jul 17, 2015 | 152.40 | 154.95 | 150.38 | 153.60 | 91,890 | +1.05(+0.69%) |
Jul 16, 2015 | 153.90 | 154.89 | 150.90 | 152.55 | 63,803 | -0.75(-0.49%) |
Jul 15, 2015 | 155.70 | 158.25 | 152.70 | 153.30 | 81,478 | -2.70(-1.73%) |
Jul 14, 2015 | 154.95 | 157.28 | 154.80 | 156.00 | 67,951 | +0.30(+0.19%) |
Jul 13, 2015 | 153.90 | 157.05 | 150.75 | 155.70 | 206,444 | +3.00(+1.96%) |
Jul 10, 2015 | 155.70 | 157.20 | 151.95 | 152.70 | 123,066 | -1.05(-0.68%) |
Jul 09, 2015 | 150.15 | 155.55 | 149.40 | 153.75 | 194,276 | +6.45(+4.38%) |
Jul 08, 2015 | 152.10 | 154.50 | 146.10 | 147.30 | 146,617 | -6.00(-3.91%) |
Jul 07, 2015 | 151.65 | 154.35 | 146.70 | 153.30 | 167,851 | +0.90(+0.59%) |
Jul 06, 2015 | 148.35 | 153.00 | 146.85 | 152.40 | 188,260 | +1.65(+1.09%) |
Jul 02, 2015 | 151.95 | 150.75 | 150.75 | 150.75 | 121,973 | -1.50(-0.99%) |
Jul 01, 2015 | 154.05 | 159.00 | 151.35 | 152.25 | 139,856 | -0.75(-0.49%) |
Jun 30, 2015 | 154.20 | 156.90 | 152.55 | 153.00 | 118,146 | +0.60(+0.39%) |
Jun 29, 2015 | 158.85 | 160.05 | 151.57 | 152.40 | 202,264 | -9.30(-5.75%) |
Jun 26, 2015 | 158.85 | 163.35 | 153.75 | 161.70 | 672,368 | +3.45(+2.18%) |
Jun 25, 2015 | 160.95 | 160.95 | 157.65 | 158.25 | 105,914 | -3.15(-1.95%) |
Jun 24, 2015 | 159.60 | 163.50 | 158.40 | 161.40 | 112,725 | +0.75(+0.47%) |
Jun 23, 2015 | 160.05 | 163.80 | 160.05 | 160.65 | 78,868 | +0.30(+0.19%) |
Jun 22, 2015 | 157.95 | 162.45 | 155.55 | 160.35 | 97,154 | +3.60(+2.30%) |
Jun 19, 2015 | 154.05 | 158.40 | 151.35 | 156.75 | 178,652 | +0.75(+0.48%) |
Jun 18, 2015 | 158.55 | 158.55 | 155.40 | 156.00 | 100,798 | -2.55(-1.61%) |
Jun 17, 2015 | 162.90 | 164.10 | 158.25 | 158.55 | 98,707 | -4.50(-2.76%) |
Jun 16, 2015 | 160.50 | 165.60 | 159.00 | 163.05 | 112,712 | +1.95(+1.21%) |
Jun 15, 2015 | 163.65 | 165.75 | 160.35 | 161.10 | 207,938 | -4.20(-2.54%) |
Jun 12, 2015 | 159.30 | 168.07 | 158.93 | 165.30 | 207,049 | +5.55(+3.47%) |
Jun 11, 2015 | 158.40 | 162.90 | 157.50 | 159.75 | 202,912 | +1.20(+0.76%) |
Jun 10, 2015 | 150.45 | 159.30 | 150.30 | 158.55 | 235,639 | +8.25(+5.49%) |
Jun 09, 2015 | 146.10 | 156.90 | 144.60 | 150.30 | 341,596 | +4.50(+3.09%) |
Jun 08, 2015 | 140.55 | 148.20 | 140.10 | 145.80 | 192,178 | +5.25(+3.74%) |
Jun 05, 2015 | 147.30 | 147.45 | 138.75 | 140.55 | 321,826 | -9.75(-6.49%) |
Jun 04, 2015 | 157.50 | 157.65 | 150.15 | 150.30 | 181,364 | -6.30(-4.02%) |
Jun 03, 2015 | 153.60 | 157.65 | 150.90 | 156.60 | 209,059 | +3.60(+2.35%) |
Jun 02, 2015 | 149.10 | 155.55 | 148.50 | 153.00 | 241,366 | +3.30(+2.20%) |
Jun 01, 2015 | 152.70 | 153.30 | 145.80 | 149.70 | 199,736 | -2.70(-1.77%) |
May 29, 2015 | 154.65 | 155.55 | 150.82 | 152.40 | 105,270 | -2.40(-1.55%) |
May 28, 2015 | 152.40 | 161.55 | 151.05 | 154.80 | 217,271 | +1.65(+1.08%) |
May 27, 2015 | 153.15 | 155.55 | 152.10 | 153.15 | 97,448 | -0.30(-0.20%) |
May 26, 2015 | 153.90 | 154.95 | 149.55 | 153.45 | 199,029 | -1.65(-1.06%) |
May 22, 2015 | 155.10 | 155.10 | 155.10 | 155.10 | 106,980 | +0.00(+0.00%) |
May 21, 2015 | 149.25 | 155.40 | 147.75 | 155.10 | 147,024 | +5.25(+3.50%) |
May 20, 2015 | 150.00 | 155.25 | 146.40 | 149.85 | 195,435 | +0.60(+0.40%) |
May 19, 2015 | 153.60 | 153.60 | 147.90 | 149.25 | 137,301 | -3.75(-2.45%) |
May 18, 2015 | 151.05 | 153.30 | 145.50 | 153.00 | 267,783 | +2.55(+1.69%) |
May 15, 2015 | 149.85 | 151.50 | 147.15 | 150.45 | 121,658 | +0.00(+0.00%) |
May 14, 2015 | 152.85 | 155.70 | 148.65 | 150.45 | 170,925 | -2.40(-1.57%) |
May 13, 2015 | 155.85 | 155.85 | 149.70 | 152.85 | 325,114 | -5.10(-3.23%) |
May 12, 2015 | 166.65 | 169.35 | 157.50 | 157.95 | 297,918 | -3.00(-1.86%) |
May 11, 2015 | 156.00 | 162.00 | 155.25 | 160.95 | 148,196 | +3.90(+2.48%) |
May 08, 2015 | 162.90 | 162.90 | 156.15 | 157.05 | 229,164 | -0.60(-0.38%) |
May 07, 2015 | 153.60 | 158.55 | 151.20 | 157.65 | 212,481 | +6.90(+4.58%) |
May 06, 2015 | 154.35 | 156.00 | 148.35 | 150.75 | 276,731 | -3.45(-2.24%) |
May 05, 2015 | 161.25 | 167.70 | 151.05 | 154.20 | 408,911 | -8.10(-4.99%) |
May 04, 2015 | 153.45 | 164.03 | 153.30 | 162.30 | 352,128 | +8.40(+5.46%) |
May 01, 2015 | 144.60 | 156.75 | 141.75 | 153.90 | 980,733 | +26.55(+20.85%) |
Apr 30, 2015 | 130.50 | 133.35 | 126.75 | 127.35 | 338,044 | -2.85(-2.19%) |
Apr 29, 2015 | 125.25 | 132.60 | 119.25 | 130.20 | 507,311 | +2.55(+2.00%) |
Apr 28, 2015 | 118.65 | 128.25 | 118.65 | 127.65 | 278,212 | +9.45(+7.99%) |
Apr 27, 2015 | 116.25 | 120.45 | 115.95 | 118.20 | 144,208 | +2.10(+1.81%) |
Apr 24, 2015 | 118.20 | 120.76 | 115.95 | 116.10 | 121,856 | -2.25(-1.90%) |
Apr 23, 2015 | 114.75 | 121.05 | 114.60 | 118.35 | 187,446 | +3.15(+2.73%) |
Apr 22, 2015 | 113.40 | 116.03 | 112.05 | 115.20 | 132,742 | +2.10(+1.86%) |
Apr 21, 2015 | 113.10 | 115.05 | 109.65 | 113.10 | 183,573 | -1.35(-1.18%) |
Apr 20, 2015 | 120.90 | 120.90 | 114.30 | 114.45 | 304,219 | -1.05(-0.91%) |
Apr 17, 2015 | 115.50 | 118.65 | 114.30 | 115.50 | 376,226 | -1.20(-1.03%) |
Apr 16, 2015 | 125.70 | 126.60 | 115.95 | 116.70 | 638,221 | -9.30(-7.38%) |
Apr 15, 2015 | 130.50 | 132.15 | 125.40 | 126.00 | 381,654 | -5.55(-4.22%) |
Apr 14, 2015 | 141.00 | 141.30 | 130.92 | 131.55 | 315,580 | -7.20(-5.19%) |
Apr 13, 2015 | 146.25 | 146.25 | 134.55 | 138.75 | 351,459 | -4.50(-3.14%) |
Apr 10, 2015 | 141.75 | 146.40 | 141.00 | 143.25 | 144,116 | +1.35(+0.95%) |
Apr 09, 2015 | 140.55 | 142.84 | 138.45 | 141.90 | 179,064 | +2.85(+2.05%) |
Apr 08, 2015 | 138.00 | 141.19 | 135.90 | 139.05 | 222,814 | +0.15(+0.11%) |
Apr 07, 2015 | 136.95 | 143.55 | 133.20 | 138.90 | 485,717 | +13.95(+11.16%) |
Apr 06, 2015 | 124.05 | 125.55 | 122.55 | 124.95 | 135,321 | +0.30(+0.24%) |
Apr 02, 2015 | 121.95 | 124.65 | 124.65 | 124.65 | 195,400 | +1.65(+1.34%) |