Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.45 | 45.07 | 42.10 | 42.81 | 991,177 | -2.44(-5.39%) |
Apr 28, 2016 | 45.47 | 47.29 | 44.26 | 45.24 | 699,988 | -0.75(-1.63%) |
Apr 27, 2016 | 47.15 | 47.18 | 45.47 | 45.99 | 603,614 | -1.24(-2.62%) |
Apr 26, 2016 | 49.01 | 49.01 | 46.43 | 47.23 | 573,958 | -1.60(-3.27%) |
Apr 25, 2016 | 49.46 | 50.02 | 48.50 | 48.83 | 453,231 | -0.77(-1.55%) |
Apr 22, 2016 | 49.46 | 50.08 | 47.90 | 49.60 | 772,516 | +0.27(+0.55%) |
Apr 21, 2016 | 46.84 | 49.40 | 46.68 | 49.33 | 926,349 | +2.66(+5.69%) |
Apr 20, 2016 | 46.89 | 47.42 | 46.10 | 46.67 | 387,220 | -0.02(-0.04%) |
Apr 19, 2016 | 48.30 | 48.30 | 46.03 | 46.69 | 742,994 | -1.83(-3.77%) |
Apr 18, 2016 | 46.78 | 49.00 | 46.50 | 48.52 | 863,820 | +1.49(+3.16%) |
Apr 15, 2016 | 47.45 | 47.55 | 46.06 | 47.03 | 416,134 | -0.33(-0.70%) |
Apr 14, 2016 | 47.69 | 47.88 | 46.61 | 47.36 | 608,342 | +0.10(+0.21%) |
Apr 13, 2016 | 46.26 | 47.45 | 45.73 | 47.26 | 1,124,138 | +1.73(+3.80%) |
Apr 12, 2016 | 44.38 | 45.77 | 43.70 | 45.53 | 1,059,223 | +1.06(+2.38%) |
Apr 11, 2016 | 46.54 | 46.70 | 44.20 | 44.47 | 997,196 | -1.60(-3.47%) |
Apr 08, 2016 | 48.51 | 48.51 | 45.20 | 46.07 | 1,342,534 | -1.13(-2.39%) |
Apr 07, 2016 | 47.20 | 49.55 | 46.63 | 47.20 | 2,353,419 | -1.67(-3.41%) |
Apr 06, 2016 | 43.96 | 48.90 | 43.95 | 48.87 | 2,100,734 | +5.18(+11.87%) |
Apr 05, 2016 | 43.40 | 44.71 | 42.84 | 43.68 | 1,140,523 | -0.25(-0.57%) |
Apr 04, 2016 | 43.45 | 45.28 | 43.28 | 43.93 | 1,235,934 | +0.75(+1.73%) |
Apr 01, 2016 | 40.85 | 43.39 | 39.87 | 43.19 | 1,391,808 | +2.35(+5.75%) |
Mar 31, 2016 | 39.09 | 41.81 | 39.09 | 40.84 | 1,043,929 | +1.68(+4.29%) |
Mar 30, 2016 | 40.30 | 41.44 | 38.77 | 39.16 | 963,054 | -0.47(-1.18%) |
Mar 29, 2016 | 37.82 | 39.66 | 36.72 | 39.63 | 976,953 | +1.35(+3.52%) |
Mar 28, 2016 | 39.56 | 40.03 | 38.10 | 38.28 | 568,935 | -1.01(-2.57%) |
Mar 24, 2016 | 38.06 | 39.29 | 39.29 | 39.29 | 1,043,083 | +0.46(+1.18%) |
Mar 23, 2016 | 41.39 | 41.96 | 38.80 | 38.83 | 1,404,576 | -2.78(-6.67%) |
Mar 22, 2016 | 39.07 | 41.93 | 39.07 | 41.61 | 1,354,999 | +2.05(+5.18%) |
Mar 21, 2016 | 37.91 | 40.09 | 37.79 | 39.56 | 1,696,303 | +1.54(+4.05%) |
Mar 18, 2016 | 36.85 | 38.51 | 36.11 | 38.02 | 846,174 | +1.26(+3.42%) |
Mar 17, 2016 | 37.45 | 37.80 | 35.21 | 36.76 | 1,188,171 | -1.01(-2.67%) |
Mar 16, 2016 | 38.07 | 39.32 | 36.71 | 37.77 | 1,071,396 | -0.36(-0.94%) |
Mar 15, 2016 | 40.15 | 40.51 | 37.81 | 38.13 | 1,035,567 | -3.19(-7.71%) |
Mar 14, 2016 | 41.21 | 41.96 | 41.08 | 41.32 | 447,044 | -0.07(-0.17%) |
Mar 11, 2016 | 40.16 | 41.50 | 39.75 | 41.39 | 656,944 | +2.07(+5.26%) |
Mar 10, 2016 | 40.35 | 41.55 | 38.54 | 39.32 | 831,705 | -0.68(-1.70%) |
Mar 09, 2016 | 41.47 | 41.47 | 38.88 | 40.00 | 843,199 | -0.91(-2.22%) |
Mar 08, 2016 | 43.81 | 43.81 | 40.71 | 40.91 | 783,413 | -3.15(-7.14%) |
Mar 07, 2016 | 41.58 | 44.78 | 41.31 | 44.05 | 1,214,556 | +2.03(+4.83%) |
Mar 04, 2016 | 42.54 | 43.38 | 41.37 | 42.03 | 839,615 | -0.31(-0.73%) |
Mar 03, 2016 | 43.72 | 43.72 | 41.87 | 42.34 | 496,260 | -1.21(-2.78%) |
Mar 02, 2016 | 42.65 | 44.07 | 42.35 | 43.54 | 694,665 | +0.92(+2.16%) |
Mar 01, 2016 | 39.72 | 42.66 | 39.05 | 42.63 | 737,998 | +3.39(+8.63%) |
Feb 29, 2016 | 41.09 | 41.52 | 39.24 | 39.24 | 458,027 | -2.24(-5.40%) |
Feb 26, 2016 | 41.56 | 42.21 | 40.97 | 41.48 | 663,581 | +0.60(+1.47%) |
Feb 25, 2016 | 41.11 | 42.03 | 40.01 | 40.88 | 403,395 | +0.18(+0.44%) |
Feb 24, 2016 | 39.09 | 40.82 | 37.97 | 40.70 | 801,825 | +0.40(+0.99%) |
Feb 23, 2016 | 41.62 | 42.51 | 40.19 | 40.30 | 495,418 | -1.99(-4.70%) |
Feb 22, 2016 | 42.95 | 43.12 | 41.72 | 42.29 | 763,638 | +0.69(+1.66%) |
Feb 19, 2016 | 40.21 | 41.96 | 39.68 | 41.60 | 692,278 | +0.67(+1.64%) |
Feb 18, 2016 | 43.87 | 43.87 | 40.78 | 40.93 | 759,080 | -2.25(-5.21%) |
Feb 17, 2016 | 41.95 | 43.26 | 40.77 | 43.18 | 894,611 | +2.41(+5.91%) |
Feb 16, 2016 | 39.74 | 40.77 | 39.48 | 40.77 | 1,105,285 | +2.38(+6.19%) |
Feb 12, 2016 | 37.44 | 38.39 | 38.39 | 38.39 | 1,027,067 | +2.04(+5.61%) |
Feb 11, 2016 | 36.02 | 36.96 | 35.26 | 36.35 | 1,454,695 | -1.74(-4.56%) |
Feb 10, 2016 | 37.80 | 40.41 | 37.80 | 38.09 | 989,782 | +0.54(+1.44%) |
Feb 09, 2016 | 35.29 | 39.08 | 35.19 | 37.55 | 1,133,746 | +0.07(+0.19%) |
Feb 08, 2016 | 38.02 | 38.69 | 36.25 | 37.48 | 1,570,373 | -2.64(-6.57%) |
Feb 05, 2016 | 42.39 | 42.88 | 39.06 | 40.12 | 975,377 | -2.78(-6.47%) |
Feb 04, 2016 | 42.34 | 45.13 | 41.41 | 42.90 | 1,136,617 | +0.19(+0.44%) |
Feb 03, 2016 | 41.78 | 42.71 | 38.71 | 42.71 | 1,115,246 | +1.13(+2.71%) |
Feb 02, 2016 | 42.96 | 43.58 | 40.96 | 41.58 | 727,427 | -2.60(-5.88%) |
Feb 01, 2016 | 43.10 | 44.79 | 41.99 | 44.17 | 902,027 | +0.56(+1.28%) |
Jan 29, 2016 | 42.21 | 44.10 | 41.58 | 43.61 | 950,189 | +1.08(+2.54%) |
Jan 28, 2016 | 46.88 | 47.19 | 41.08 | 42.54 | 1,438,411 | -3.34(-7.27%) |
Jan 27, 2016 | 49.61 | 50.19 | 45.22 | 45.87 | 759,990 | -3.00(-6.13%) |
Jan 26, 2016 | 49.60 | 50.02 | 46.74 | 48.87 | 801,134 | -0.40(-0.81%) |
Jan 25, 2016 | 49.90 | 51.87 | 49.17 | 49.27 | 787,756 | -1.70(-3.33%) |
Jan 22, 2016 | 50.31 | 51.31 | 48.95 | 50.97 | 931,234 | +3.10(+6.47%) |
Jan 21, 2016 | 49.55 | 50.88 | 47.65 | 47.87 | 1,054,449 | -2.17(-4.33%) |
Jan 20, 2016 | 45.41 | 51.61 | 44.35 | 50.04 | 1,973,952 | +2.50(+5.25%) |
Jan 19, 2016 | 51.33 | 51.70 | 45.85 | 47.54 | 1,180,787 | -2.20(-4.42%) |
Jan 15, 2016 | 47.87 | 49.74 | 49.74 | 49.74 | 1,159,504 | -2.64(-5.04%) |
Jan 14, 2016 | 49.17 | 53.67 | 46.16 | 52.38 | 1,338,412 | +3.84(+7.90%) |
Jan 13, 2016 | 54.97 | 55.32 | 48.25 | 48.54 | 1,330,165 | -5.89(-10.83%) |
Jan 12, 2016 | 54.04 | 56.58 | 50.69 | 54.43 | 1,056,135 | +1.71(+3.24%) |
Jan 11, 2016 | 57.27 | 57.72 | 50.22 | 52.73 | 1,095,357 | -3.96(-6.98%) |
Jan 08, 2016 | 60.81 | 60.93 | 56.46 | 56.68 | 732,999 | -2.22(-3.77%) |
Jan 07, 2016 | 60.92 | 62.13 | 58.85 | 58.90 | 869,145 | -5.24(-8.18%) |
Jan 06, 2016 | 64.66 | 66.00 | 62.89 | 64.14 | 607,731 | -2.39(-3.59%) |
Jan 05, 2016 | 67.56 | 68.13 | 65.59 | 66.53 | 508,556 | -0.08(-0.12%) |
Jan 04, 2016 | 68.93 | 68.93 | 65.54 | 66.61 | 895,487 | -4.81(-6.73%) |
Dec 31, 2015 | 71.71 | 71.42 | 71.42 | 71.42 | 399,515 | -1.03(-1.42%) |
Dec 30, 2015 | 72.72 | 73.42 | 71.97 | 72.44 | 284,526 | -0.88(-1.20%) |
Dec 29, 2015 | 71.62 | 73.65 | 71.54 | 73.32 | 495,506 | +2.53(+3.57%) |
Dec 28, 2015 | 70.60 | 71.45 | 70.05 | 70.80 | 241,801 | -1.17(-1.62%) |
Dec 24, 2015 | 71.53 | 71.97 | 71.97 | 71.97 | 191,799 | +0.44(+0.61%) |
Dec 23, 2015 | 70.27 | 71.77 | 69.98 | 71.53 | 461,894 | +2.60(+3.77%) |
Dec 22, 2015 | 69.06 | 69.73 | 67.89 | 68.93 | 389,830 | +0.03(+0.04%) |
Dec 21, 2015 | 69.03 | 69.16 | 67.21 | 68.90 | 272,639 | +0.81(+1.19%) |
Dec 18, 2015 | 68.19 | 69.90 | 67.62 | 68.09 | 421,140 | -0.77(-1.12%) |
Dec 17, 2015 | 71.83 | 71.83 | 68.48 | 68.86 | 406,676 | -2.24(-3.15%) |
Dec 16, 2015 | 68.88 | 71.31 | 67.98 | 71.10 | 503,415 | +3.14(+4.62%) |
Dec 15, 2015 | 65.90 | 68.43 | 65.50 | 67.96 | 570,140 | +3.58(+5.55%) |
Dec 14, 2015 | 63.37 | 65.43 | 61.78 | 64.38 | 532,942 | +0.48(+0.75%) |
Dec 11, 2015 | 66.42 | 67.31 | 63.76 | 63.90 | 638,331 | -3.95(-5.82%) |
Dec 10, 2015 | 66.05 | 68.31 | 65.81 | 67.85 | 463,185 | +1.65(+2.49%) |
Dec 09, 2015 | 67.66 | 68.51 | 65.31 | 66.20 | 458,633 | -2.15(-3.14%) |
Dec 08, 2015 | 64.74 | 68.74 | 64.42 | 68.35 | 651,091 | +2.41(+3.65%) |
Dec 07, 2015 | 68.25 | 68.60 | 65.52 | 65.94 | 503,449 | -2.88(-4.18%) |
Dec 04, 2015 | 65.35 | 68.93 | 65.35 | 68.82 | 700,117 | +3.84(+5.90%) |
Dec 03, 2015 | 70.05 | 70.43 | 64.15 | 64.98 | 769,528 | -4.81(-6.89%) |
Dec 02, 2015 | 70.66 | 72.06 | 69.54 | 69.79 | 376,711 | -1.11(-1.56%) |
Dec 01, 2015 | 71.10 | 71.36 | 68.93 | 70.90 | 702,780 | +0.74(+1.05%) |
Nov 30, 2015 | 73.53 | 73.61 | 69.18 | 70.16 | 649,034 | -2.76(-3.78%) |
Nov 27, 2015 | 72.42 | 73.17 | 72.22 | 72.91 | 262,219 | +0.87(+1.21%) |
Nov 25, 2015 | 70.53 | 72.05 | 72.05 | 72.05 | 493,813 | +1.44(+2.04%) |
Nov 24, 2015 | 69.83 | 70.70 | 69.04 | 70.61 | 286,085 | -0.18(-0.25%) |
Nov 23, 2015 | 69.83 | 72.02 | 69.83 | 70.79 | 515,908 | +0.96(+1.37%) |
Nov 20, 2015 | 70.40 | 71.18 | 69.58 | 69.83 | 424,287 | -0.09(-0.13%) |
Nov 19, 2015 | 72.12 | 72.42 | 69.53 | 69.92 | 679,549 | -2.17(-3.01%) |
Nov 18, 2015 | 68.68 | 72.21 | 68.33 | 72.08 | 952,046 | +3.95(+5.79%) |
Nov 17, 2015 | 66.99 | 69.08 | 65.87 | 68.14 | 690,711 | +1.79(+2.69%) |
Nov 16, 2015 | 64.93 | 66.43 | 63.37 | 66.35 | 640,217 | +0.47(+0.71%) |
Nov 13, 2015 | 64.37 | 67.78 | 63.95 | 65.88 | 796,122 | +1.42(+2.20%) |
Nov 12, 2015 | 66.67 | 67.44 | 64.37 | 64.46 | 621,237 | -2.83(-4.20%) |
Nov 11, 2015 | 69.81 | 69.89 | 67.21 | 67.29 | 454,946 | -1.98(-2.86%) |
Nov 10, 2015 | 68.39 | 69.48 | 67.32 | 69.27 | 556,567 | +0.65(+0.95%) |
Nov 09, 2015 | 67.72 | 69.77 | 67.07 | 68.62 | 622,955 | -0.03(-0.04%) |
Nov 06, 2015 | 68.18 | 69.47 | 66.02 | 68.65 | 1,094,459 | -0.44(-0.64%) |
Nov 05, 2015 | 71.26 | 71.26 | 67.57 | 69.09 | 1,072,757 | -2.75(-3.82%) |
Nov 04, 2015 | 73.39 | 73.39 | 69.54 | 71.84 | 942,599 | -0.54(-0.75%) |
Nov 03, 2015 | 71.58 | 73.37 | 69.95 | 72.37 | 868,910 | +0.28(+0.39%) |
Nov 02, 2015 | 67.30 | 72.19 | 67.30 | 72.09 | 1,044,358 | +5.13(+7.67%) |
Oct 30, 2015 | 68.64 | 68.64 | 66.57 | 66.96 | 1,080,328 | -1.26(-1.84%) |
Oct 29, 2015 | 69.77 | 71.57 | 67.73 | 68.22 | 1,524,370 | -1.09(-1.57%) |
Oct 28, 2015 | 67.60 | 69.43 | 64.98 | 69.31 | 1,387,218 | +1.74(+2.57%) |
Oct 27, 2015 | 63.84 | 67.63 | 63.65 | 67.57 | 1,197,840 | +3.93(+6.17%) |
Oct 26, 2015 | 62.27 | 65.54 | 61.17 | 63.64 | 1,158,753 | +0.64(+1.01%) |
Oct 23, 2015 | 60.85 | 63.18 | 60.23 | 63.00 | 1,576,846 | +3.77(+6.36%) |
Oct 22, 2015 | 58.91 | 59.91 | 56.39 | 59.24 | 2,025,368 | +0.67(+1.14%) |
Oct 21, 2015 | 61.36 | 61.79 | 55.02 | 58.57 | 2,759,617 | -0.70(-1.18%) |
Oct 20, 2015 | 63.11 | 63.33 | 59.01 | 59.27 | 1,656,697 | -4.04(-6.38%) |
Oct 19, 2015 | 62.24 | 65.23 | 60.30 | 63.30 | 2,059,957 | +0.73(+1.17%) |
Oct 16, 2015 | 63.02 | 64.14 | 60.82 | 62.57 | 1,665,048 | -0.15(-0.24%) |
Oct 15, 2015 | 56.39 | 62.74 | 56.16 | 62.72 | 1,653,988 | +5.07(+8.80%) |
Oct 14, 2015 | 58.11 | 59.92 | 56.16 | 57.65 | 1,609,089 | +0.99(+1.75%) |
Oct 13, 2015 | 59.35 | 61.97 | 56.51 | 56.66 | 1,445,676 | -3.82(-6.31%) |
Oct 12, 2015 | 61.32 | 61.88 | 59.50 | 60.48 | 1,360,231 | +0.04(+0.07%) |
Oct 09, 2015 | 60.14 | 61.61 | 58.65 | 60.44 | 1,818,103 | +0.59(+0.98%) |
Oct 08, 2015 | 59.40 | 60.76 | 55.94 | 59.85 | 1,950,152 | -0.31(-0.51%) |
Oct 07, 2015 | 58.76 | 61.61 | 56.29 | 60.16 | 1,731,172 | +2.22(+3.83%) |
Oct 06, 2015 | 60.67 | 60.67 | 54.24 | 57.94 | 2,649,130 | -4.53(-7.24%) |
Oct 05, 2015 | 64.56 | 66.09 | 60.64 | 62.47 | 2,284,991 | -0.77(-1.22%) |
Oct 02, 2015 | 56.66 | 63.43 | 56.44 | 63.23 | 2,393,875 | +3.70(+6.21%) |
Oct 01, 2015 | 58.48 | 59.66 | 56.19 | 59.54 | 2,014,956 | +1.33(+2.28%) |
Sep 30, 2015 | 56.44 | 59.28 | 55.58 | 58.21 | 2,661,596 | +4.64(+8.65%) |
Sep 29, 2015 | 54.32 | 58.61 | 52.45 | 53.57 | 3,090,546 | -0.38(-0.70%) |
Sep 28, 2015 | 60.75 | 60.83 | 51.90 | 53.95 | 3,664,244 | -7.87(-12.73%) |
Sep 25, 2015 | 70.62 | 70.62 | 59.48 | 61.83 | 2,129,326 | -6.87(-10.00%) |
Sep 24, 2015 | 69.93 | 70.93 | 65.84 | 68.70 | 1,358,484 | -2.80(-3.91%) |
Sep 23, 2015 | 72.14 | 74.04 | 70.25 | 71.50 | 977,828 | -0.88(-1.21%) |
Sep 22, 2015 | 72.11 | 73.51 | 69.62 | 72.37 | 1,310,345 | -2.54(-3.39%) |
Sep 21, 2015 | 83.41 | 83.45 | 73.32 | 74.91 | 1,861,510 | -7.24(-8.82%) |
Sep 18, 2015 | 82.17 | 84.01 | 81.77 | 82.15 | 891,377 | -2.75(-3.24%) |
Sep 17, 2015 | 80.96 | 86.68 | 80.96 | 84.90 | 1,192,151 | +3.33(+4.08%) |
Sep 16, 2015 | 82.71 | 83.59 | 79.89 | 81.58 | 642,529 | -0.83(-1.01%) |
Sep 15, 2015 | 80.76 | 82.89 | 79.85 | 82.40 | 436,159 | +1.86(+2.31%) |
Sep 14, 2015 | 81.07 | 81.81 | 78.92 | 80.55 | 380,727 | -0.85(-1.04%) |
Sep 11, 2015 | 78.86 | 81.40 | 78.02 | 81.40 | 402,731 | +2.00(+2.52%) |
Sep 10, 2015 | 75.87 | 80.31 | 75.87 | 79.40 | 664,234 | +2.68(+3.49%) |
Sep 09, 2015 | 81.90 | 82.18 | 76.13 | 76.72 | 1,199,516 | -3.24(-4.05%) |
Sep 08, 2015 | 76.43 | 80.22 | 75.92 | 79.96 | 1,052,304 | +6.04(+8.18%) |
Sep 04, 2015 | 72.01 | 73.91 | 73.91 | 73.91 | 883,618 | -0.34(-0.46%) |
Sep 03, 2015 | 77.80 | 79.12 | 73.82 | 74.25 | 889,202 | -3.52(-4.52%) |
Sep 02, 2015 | 73.84 | 77.77 | 72.17 | 77.77 | 859,649 | +5.76(+8.00%) |
Sep 01, 2015 | 71.98 | 75.47 | 71.40 | 72.01 | 1,156,263 | -3.93(-5.17%) |
Aug 31, 2015 | 80.17 | 81.75 | 75.52 | 75.93 | 1,187,300 | -5.15(-6.36%) |
Aug 28, 2015 | 78.92 | 81.11 | 78.58 | 81.09 | 987,078 | +1.07(+1.34%) |
Aug 27, 2015 | 79.31 | 80.46 | 76.64 | 80.02 | 2,072,506 | +3.91(+5.13%) |
Aug 26, 2015 | 72.77 | 76.25 | 68.81 | 76.11 | 1,722,215 | +6.17(+8.83%) |
Aug 25, 2015 | 74.72 | 76.12 | 69.93 | 69.94 | 1,430,113 | +1.59(+2.32%) |
Aug 24, 2015 | 60.44 | 75.71 | 54.94 | 68.35 | 2,234,822 | -7.18(-9.51%) |
Aug 21, 2015 | 77.92 | 81.91 | 75.53 | 75.53 | 2,089,027 | -5.17(-6.41%) |
Aug 20, 2015 | 85.70 | 87.24 | 80.57 | 80.71 | 1,302,444 | -7.06(-8.05%) |
Aug 19, 2015 | 87.91 | 89.28 | 85.89 | 87.77 | 898,010 | -1.14(-1.28%) |
Aug 18, 2015 | 90.19 | 91.30 | 88.60 | 88.91 | 440,779 | -1.75(-1.93%) |
Aug 17, 2015 | 85.66 | 90.76 | 85.13 | 90.66 | 765,827 | +3.58(+4.11%) |
Aug 14, 2015 | 87.55 | 88.41 | 84.66 | 87.08 | 541,166 | -1.06(-1.20%) |
Aug 13, 2015 | 90.52 | 91.07 | 87.77 | 88.14 | 732,047 | -1.82(-2.02%) |
Aug 12, 2015 | 86.50 | 90.36 | 83.66 | 89.96 | 1,171,763 | +1.40(+1.58%) |
Aug 11, 2015 | 88.40 | 91.01 | 86.84 | 88.56 | 711,686 | -1.97(-2.17%) |
Aug 10, 2015 | 91.43 | 93.07 | 90.21 | 90.53 | 861,751 | +1.28(+1.43%) |
Aug 07, 2015 | 90.28 | 90.90 | 85.79 | 89.25 | 1,279,208 | -0.93(-1.03%) |
Aug 06, 2015 | 98.64 | 98.86 | 89.91 | 90.18 | 1,251,690 | -8.19(-8.33%) |
Aug 05, 2015 | 98.28 | 100.08 | 97.78 | 98.37 | 622,152 | +1.34(+1.38%) |
Aug 04, 2015 | 96.77 | 98.38 | 96.15 | 97.03 | 600,608 | +0.81(+0.84%) |
Aug 03, 2015 | 96.45 | 97.78 | 94.42 | 96.22 | 830,809 | -0.04(-0.04%) |
Jul 31, 2015 | 95.23 | 97.70 | 94.85 | 96.26 | 820,245 | +1.83(+1.94%) |
Jul 30, 2015 | 93.60 | 95.10 | 90.21 | 94.43 | 982,408 | +0.54(+0.57%) |
Jul 29, 2015 | 97.82 | 97.89 | 92.36 | 93.89 | 977,123 | -2.69(-2.78%) |
Jul 28, 2015 | 94.15 | 96.75 | 92.05 | 96.58 | 1,247,960 | +4.53(+4.92%) |
Jul 27, 2015 | 92.27 | 93.40 | 90.01 | 92.05 | 1,081,998 | -2.11(-2.24%) |
Jul 24, 2015 | 98.73 | 99.88 | 93.15 | 94.16 | 1,241,941 | -8.15(-7.97%) |
Jul 23, 2015 | 103.27 | 104.27 | 101.64 | 102.31 | 545,756 | -0.48(-0.47%) |
Jul 22, 2015 | 100.52 | 103.28 | 99.90 | 102.79 | 604,446 | -0.43(-0.42%) |
Jul 21, 2015 | 104.59 | 104.89 | 100.92 | 103.22 | 646,739 | -1.36(-1.30%) |
Jul 20, 2015 | 105.05 | 105.99 | 103.79 | 104.58 | 505,029 | +0.22(+0.21%) |
Jul 17, 2015 | 103.55 | 104.40 | 101.89 | 104.36 | 551,693 | +0.99(+0.96%) |
Jul 16, 2015 | 102.68 | 103.75 | 101.14 | 103.37 | 772,146 | +1.99(+1.96%) |
Jul 15, 2015 | 101.49 | 103.98 | 99.98 | 101.39 | 1,098,394 | +2.00(+2.01%) |
Jul 14, 2015 | 95.76 | 99.74 | 95.03 | 99.39 | 1,010,650 | +4.36(+4.58%) |
Jul 13, 2015 | 93.68 | 95.46 | 93.52 | 95.03 | 791,508 | +3.36(+3.66%) |
Jul 10, 2015 | 91.65 | 91.89 | 89.31 | 91.67 | 566,853 | +2.67(+3.00%) |
Jul 09, 2015 | 89.70 | 90.18 | 88.27 | 89.01 | 636,440 | +2.07(+2.38%) |
Jul 08, 2015 | 90.72 | 90.91 | 86.66 | 86.94 | 867,597 | -5.34(-5.79%) |
Jul 07, 2015 | 92.15 | 92.44 | 88.55 | 92.28 | 775,328 | +0.54(+0.59%) |
Jul 06, 2015 | 89.20 | 93.46 | 88.63 | 91.74 | 695,050 | +0.96(+1.06%) |
Jul 02, 2015 | 91.11 | 90.79 | 90.79 | 90.79 | 433,850 | +0.16(+0.18%) |
Jul 01, 2015 | 92.25 | 93.08 | 89.62 | 90.63 | 795,391 | +0.33(+0.37%) |
Jun 30, 2015 | 89.03 | 90.71 | 87.42 | 90.30 | 964,302 | +3.92(+4.53%) |
Jun 29, 2015 | 89.62 | 91.69 | 86.16 | 86.38 | 1,120,569 | -5.74(-6.24%) |
Jun 26, 2015 | 94.27 | 94.45 | 90.41 | 92.12 | 757,302 | -1.54(-1.64%) |
Jun 25, 2015 | 95.29 | 95.73 | 92.51 | 93.66 | 565,049 | -0.84(-0.89%) |
Jun 24, 2015 | 96.90 | 97.40 | 94.00 | 94.50 | 719,424 | -2.86(-2.93%) |
Jun 23, 2015 | 97.90 | 98.28 | 96.15 | 97.36 | 663,591 | -0.04(-0.04%) |
Jun 22, 2015 | 95.90 | 97.52 | 95.44 | 97.40 | 764,744 | +2.91(+3.08%) |
Jun 19, 2015 | 95.00 | 95.29 | 93.23 | 94.49 | 675,938 | -0.16(-0.17%) |
Jun 18, 2015 | 89.91 | 94.89 | 89.66 | 94.65 | 1,262,755 | +5.46(+6.13%) |
Jun 17, 2015 | 88.91 | 89.88 | 88.21 | 89.19 | 588,659 | +1.08(+1.22%) |
Jun 16, 2015 | 86.91 | 88.66 | 86.78 | 88.11 | 423,073 | +0.34(+0.39%) |
Jun 15, 2015 | 86.11 | 88.00 | 85.16 | 87.77 | 509,789 | -0.13(-0.15%) |
Jun 12, 2015 | 89.22 | 89.30 | 86.98 | 87.90 | 564,488 | -2.01(-2.23%) |
Jun 11, 2015 | 89.16 | 90.17 | 88.60 | 89.91 | 533,196 | +1.02(+1.15%) |
Jun 10, 2015 | 85.91 | 88.96 | 84.99 | 88.89 | 734,913 | +2.46(+2.84%) |
Jun 09, 2015 | 87.91 | 88.39 | 85.31 | 86.43 | 730,880 | -2.08(-2.35%) |
Jun 08, 2015 | 89.27 | 89.91 | 87.66 | 88.51 | 501,216 | -0.94(-1.05%) |
Jun 05, 2015 | 86.94 | 89.79 | 85.64 | 89.45 | 669,143 | +1.94(+2.21%) |
Jun 04, 2015 | 87.63 | 89.08 | 86.11 | 87.51 | 506,878 | -0.95(-1.07%) |
Jun 03, 2015 | 88.71 | 89.11 | 87.33 | 88.46 | 463,606 | +0.83(+0.95%) |
Jun 02, 2015 | 87.29 | 89.04 | 86.17 | 87.63 | 555,997 | -0.73(-0.83%) |
Jun 01, 2015 | 89.78 | 88.54 | 86.41 | 88.36 | 723,536 | -0.18(-0.20%) |
May 29, 2015 | 88.53 | 89.90 | 87.64 | 88.54 | 814,754 | -0.02(-0.02%) |
May 28, 2015 | 88.91 | 89.51 | 87.12 | 88.56 | 527,669 | -0.73(-0.82%) |
May 27, 2015 | 85.68 | 89.46 | 85.68 | 89.29 | 869,782 | +2.90(+3.35%) |
May 26, 2015 | 87.61 | 88.16 | 85.44 | 86.39 | 661,991 | -1.91(-2.16%) |
May 22, 2015 | 88.16 | 88.30 | 88.30 | 88.30 | 452,570 | +0.51(+0.58%) |
May 21, 2015 | 87.92 | 88.66 | 86.91 | 87.79 | 569,616 | -0.08(-0.09%) |
May 20, 2015 | 87.06 | 88.88 | 84.79 | 87.87 | 660,263 | +1.54(+1.79%) |
May 19, 2015 | 87.02 | 87.15 | 85.51 | 86.33 | 1,411,867 | +0.03(+0.03%) |
May 18, 2015 | 83.41 | 86.50 | 83.41 | 86.30 | 684,499 | +2.12(+2.52%) |
May 15, 2015 | 83.93 | 84.73 | 83.29 | 84.18 | 600,536 | +0.27(+0.32%) |
May 14, 2015 | 83.11 | 84.10 | 80.51 | 83.91 | 931,928 | +2.08(+2.54%) |
May 13, 2015 | 82.77 | 83.83 | 81.14 | 81.83 | 725,233 | -0.42(-0.52%) |
May 12, 2015 | 81.27 | 82.84 | 79.59 | 82.25 | 781,746 | -0.26(-0.32%) |
May 11, 2015 | 83.39 | 83.74 | 81.91 | 82.52 | 729,403 | +0.18(+0.22%) |
May 08, 2015 | 80.92 | 83.19 | 80.66 | 82.34 | 1,487,741 | +3.43(+4.34%) |
May 07, 2015 | 78.37 | 79.19 | 76.37 | 78.91 | 770,024 | +1.55(+2.01%) |
May 06, 2015 | 77.61 | 78.84 | 75.55 | 77.36 | 1,073,531 | +1.21(+1.59%) |
May 05, 2015 | 78.63 | 79.24 | 75.70 | 76.15 | 1,072,312 | -3.19(-4.03%) |
May 04, 2015 | 79.80 | 81.85 | 78.95 | 79.34 | 1,390,092 | +0.65(+0.83%) |