Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 96.84 | 97.92 | 94.73 | 97.92 | 80,806 | +2.04(+2.13%) |
Jun 29, 2015 | 99.48 | 100.38 | 95.88 | 95.88 | 139,437 | -6.12(-6.00%) |
Jun 26, 2015 | 101.52 | 102.96 | 97.44 | 102.00 | 159,130 | +1.44(+1.43%) |
Jun 25, 2015 | 105.60 | 105.96 | 99.96 | 100.56 | 140,825 | -4.98(-4.72%) |
Jun 24, 2015 | 109.08 | 109.32 | 105.48 | 105.54 | 67,577 | -3.54(-3.25%) |
Jun 23, 2015 | 108.36 | 109.20 | 106.44 | 109.08 | 48,104 | +1.32(+1.22%) |
Jun 22, 2015 | 107.64 | 109.20 | 105.60 | 107.76 | 79,154 | +0.72(+0.67%) |
Jun 19, 2015 | 105.48 | 107.04 | 103.44 | 107.04 | 169,413 | +2.28(+2.18%) |
Jun 18, 2015 | 104.76 | 106.08 | 103.44 | 104.76 | 76,835 | +0.60(+0.58%) |
Jun 17, 2015 | 104.16 | 104.88 | 102.24 | 104.16 | 67,418 | +0.60(+0.58%) |
Jun 16, 2015 | 101.16 | 105.60 | 100.80 | 103.56 | 91,318 | +1.56(+1.53%) |
Jun 15, 2015 | 103.44 | 103.92 | 100.08 | 102.00 | 77,486 | -1.44(-1.39%) |
Jun 12, 2015 | 106.56 | 106.56 | 102.72 | 103.44 | 71,371 | -3.72(-3.47%) |
Jun 11, 2015 | 107.28 | 107.28 | 105.24 | 107.16 | 79,264 | +0.90(+0.85%) |
Jun 10, 2015 | 107.16 | 107.28 | 105.00 | 106.26 | 78,472 | +0.30(+0.28%) |
Jun 09, 2015 | 105.96 | 106.80 | 103.68 | 105.96 | 89,409 | +0.90(+0.86%) |
Jun 08, 2015 | 103.20 | 105.84 | 101.70 | 105.06 | 100,847 | +0.66(+0.63%) |
Jun 05, 2015 | 111.60 | 108.36 | 102.84 | 104.40 | 307,020 | -3.96(-3.65%) |
Jun 04, 2015 | 102.36 | 108.84 | 102.30 | 108.36 | 196,287 | +5.16(+5.00%) |
Jun 03, 2015 | 101.64 | 103.68 | 101.11 | 103.20 | 84,727 | +2.16(+2.14%) |
Jun 02, 2015 | 100.32 | 102.84 | 99.00 | 101.04 | 51,171 | +0.96(+0.96%) |
Jun 01, 2015 | 102.00 | 104.28 | 99.96 | 100.08 | 116,420 | -0.84(-0.83%) |
May 29, 2015 | 102.72 | 103.80 | 100.20 | 100.92 | 146,748 | -2.04(-1.98%) |
May 28, 2015 | 99.96 | 103.62 | 99.36 | 102.96 | 78,689 | +2.28(+2.26%) |
May 27, 2015 | 102.00 | 102.36 | 99.12 | 100.68 | 79,081 | +0.36(+0.36%) |
May 26, 2015 | 105.60 | 105.60 | 98.40 | 100.32 | 128,132 | -5.64(-5.32%) |
May 22, 2015 | 99.24 | 105.96 | 105.96 | 105.96 | 207,183 | +6.84(+6.90%) |
May 21, 2015 | 100.08 | 100.20 | 97.80 | 99.12 | 41,579 | +0.60(+0.61%) |
May 20, 2015 | 98.76 | 99.60 | 97.32 | 98.52 | 58,816 | -0.60(-0.61%) |
May 19, 2015 | 97.80 | 99.36 | 95.76 | 99.12 | 66,792 | +1.80(+1.85%) |
May 18, 2015 | 95.64 | 98.04 | 94.56 | 97.32 | 81,098 | +1.68(+1.76%) |
May 15, 2015 | 95.88 | 96.24 | 93.60 | 95.64 | 61,528 | -0.24(-0.25%) |
May 14, 2015 | 94.44 | 95.88 | 92.17 | 95.88 | 71,912 | +1.56(+1.65%) |
May 13, 2015 | 97.68 | 97.92 | 93.96 | 94.32 | 81,605 | -2.88(-2.96%) |
May 12, 2015 | 96.84 | 98.28 | 95.28 | 97.20 | 136,317 | +1.08(+1.12%) |
May 11, 2015 | 95.40 | 98.40 | 93.12 | 96.12 | 172,747 | +0.00(+0.00%) |
May 08, 2015 | 97.80 | 98.16 | 95.40 | 96.12 | 149,574 | -0.84(-0.87%) |
May 07, 2015 | 97.20 | 98.40 | 93.60 | 96.96 | 96,624 | -0.12(-0.12%) |
May 06, 2015 | 99.60 | 100.56 | 95.40 | 97.08 | 120,113 | -2.16(-2.18%) |
May 05, 2015 | 101.64 | 101.64 | 97.80 | 99.24 | 103,940 | -2.28(-2.25%) |
May 04, 2015 | 102.00 | 103.80 | 100.56 | 101.52 | 109,559 | +0.48(+0.48%) |
May 01, 2015 | 99.96 | 101.40 | 98.40 | 101.04 | 124,520 | +3.12(+3.19%) |
Apr 30, 2015 | 99.48 | 102.48 | 96.72 | 97.92 | 682,226 | -20.28(-17.16%) |
Apr 29, 2015 | 116.64 | 122.28 | 114.96 | 118.20 | 81,235 | +1.68(+1.44%) |
Apr 28, 2015 | 121.80 | 123.60 | 114.36 | 116.52 | 91,659 | -4.14(-3.43%) |
Apr 27, 2015 | 124.80 | 126.84 | 117.00 | 120.66 | 135,810 | -3.54(-2.85%) |
Apr 24, 2015 | 126.60 | 128.88 | 124.17 | 124.20 | 41,928 | -3.00(-2.36%) |
Apr 23, 2015 | 124.80 | 128.28 | 122.64 | 127.20 | 45,664 | +2.58(+2.07%) |
Apr 22, 2015 | 127.20 | 129.24 | 124.20 | 124.62 | 52,301 | -1.08(-0.86%) |
Apr 21, 2015 | 128.76 | 129.00 | 124.92 | 125.70 | 111,663 | +1.86(+1.50%) |
Apr 20, 2015 | 121.08 | 126.36 | 120.72 | 123.84 | 66,043 | +3.36(+2.79%) |
Apr 17, 2015 | 122.04 | 125.40 | 118.14 | 120.48 | 88,200 | -3.42(-2.76%) |
Apr 16, 2015 | 126.00 | 128.40 | 123.00 | 123.90 | 53,129 | -0.72(-0.58%) |
Apr 15, 2015 | 127.20 | 129.96 | 123.72 | 124.62 | 132,759 | -1.14(-0.91%) |
Apr 14, 2015 | 120.00 | 126.00 | 117.00 | 125.76 | 167,689 | +7.20(+6.07%) |
Apr 13, 2015 | 114.36 | 120.96 | 111.48 | 118.56 | 80,071 | +1.20(+1.02%) |
Apr 10, 2015 | 120.00 | 121.08 | 115.56 | 117.36 | 105,718 | -2.16(-1.81%) |
Apr 09, 2015 | 123.72 | 128.40 | 116.16 | 119.52 | 362,845 | +2.88(+2.47%) |
Apr 08, 2015 | 114.00 | 118.32 | 113.16 | 116.64 | 187,075 | +7.68(+7.05%) |
Apr 07, 2015 | 110.40 | 111.24 | 108.12 | 108.96 | 61,351 | +0.12(+0.11%) |
Apr 06, 2015 | 104.40 | 111.89 | 103.92 | 108.84 | 66,438 | +4.62(+4.43%) |
Apr 02, 2015 | 102.24 | 104.22 | 104.22 | 104.22 | 64,800 | +2.58(+2.54%) |