Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 83.88 | 90.60 | 83.88 | 90.48 | 32,798 | +8.16(+9.91%) |
Jun 29, 2015 | 86.64 | 88.56 | 82.08 | 82.32 | 48,044 | -4.68(-5.38%) |
Jun 26, 2015 | 91.92 | 92.16 | 85.92 | 87.00 | 60,481 | -4.92(-5.35%) |
Jun 25, 2015 | 93.72 | 94.80 | 90.00 | 91.92 | 20,903 | -1.32(-1.42%) |
Jun 24, 2015 | 95.40 | 97.08 | 92.40 | 93.24 | 26,252 | -2.64(-2.75%) |
Jun 23, 2015 | 99.84 | 100.53 | 95.16 | 95.88 | 30,950 | -3.84(-3.85%) |
Jun 22, 2015 | 98.64 | 99.72 | 97.32 | 99.72 | 22,151 | +2.76(+2.85%) |
Jun 19, 2015 | 96.60 | 98.76 | 94.32 | 96.96 | 28,517 | +0.60(+0.62%) |
Jun 18, 2015 | 95.64 | 97.68 | 95.10 | 96.36 | 27,679 | +2.16(+2.29%) |
Jun 17, 2015 | 95.64 | 97.32 | 94.08 | 94.20 | 17,721 | -0.72(-0.76%) |
Jun 16, 2015 | 97.44 | 98.88 | 94.32 | 94.92 | 25,223 | -2.52(-2.59%) |
Jun 15, 2015 | 95.52 | 97.80 | 93.12 | 97.44 | 31,027 | +1.56(+1.63%) |
Jun 12, 2015 | 97.68 | 98.16 | 95.52 | 95.88 | 19,915 | -2.16(-2.20%) |
Jun 11, 2015 | 99.84 | 100.80 | 97.56 | 98.04 | 24,525 | -1.56(-1.57%) |
Jun 10, 2015 | 100.68 | 101.76 | 97.56 | 99.60 | 21,300 | -0.24(-0.24%) |
Jun 09, 2015 | 103.32 | 103.32 | 99.00 | 99.84 | 28,891 | -3.96(-3.82%) |
Jun 08, 2015 | 103.20 | 105.72 | 101.76 | 103.80 | 19,139 | -0.48(-0.46%) |
Jun 05, 2015 | 101.76 | 104.52 | 98.76 | 104.28 | 18,938 | +1.44(+1.40%) |
Jun 04, 2015 | 103.08 | 107.40 | 101.88 | 102.84 | 23,805 | -0.72(-0.70%) |
Jun 03, 2015 | 103.68 | 105.84 | 102.00 | 103.56 | 31,563 | +0.48(+0.47%) |
Jun 02, 2015 | 101.16 | 105.12 | 99.84 | 103.08 | 19,173 | +0.00(+0.00%) |
Jun 01, 2015 | 104.88 | 106.14 | 100.32 | 103.08 | 28,415 | -0.72(-0.69%) |
May 29, 2015 | 105.36 | 107.88 | 102.60 | 103.80 | 31,892 | -1.20(-1.14%) |
May 28, 2015 | 104.52 | 106.68 | 103.32 | 105.00 | 11,885 | -0.36(-0.34%) |
May 27, 2015 | 103.56 | 105.72 | 102.36 | 105.36 | 18,803 | +1.92(+1.86%) |
May 26, 2015 | 103.20 | 108.36 | 102.12 | 103.44 | 16,069 | -0.60(-0.58%) |
May 22, 2015 | 100.56 | 104.04 | 104.04 | 104.04 | 33,033 | +3.00(+2.97%) |
May 21, 2015 | 103.20 | 104.04 | 98.64 | 101.04 | 31,109 | -2.28(-2.21%) |
May 20, 2015 | 103.80 | 105.36 | 101.88 | 103.32 | 13,044 | -0.60(-0.58%) |
May 19, 2015 | 105.12 | 105.60 | 100.56 | 103.92 | 23,044 | -0.96(-0.92%) |
May 18, 2015 | 98.04 | 106.20 | 97.93 | 104.88 | 33,005 | +6.36(+6.46%) |
May 15, 2015 | 98.52 | 99.84 | 96.72 | 98.52 | 18,375 | -0.36(-0.36%) |
May 14, 2015 | 98.28 | 101.18 | 95.52 | 98.88 | 34,608 | -0.36(-0.36%) |
May 13, 2015 | 100.32 | 101.28 | 96.94 | 99.24 | 32,517 | -2.88(-2.82%) |
May 12, 2015 | 99.36 | 102.84 | 90.36 | 102.12 | 87,184 | +1.92(+1.92%) |
May 11, 2015 | 99.00 | 101.16 | 99.00 | 100.20 | 18,616 | +0.36(+0.36%) |
May 08, 2015 | 102.24 | 103.44 | 98.40 | 99.84 | 31,724 | -0.48(-0.48%) |
May 07, 2015 | 100.44 | 103.68 | 97.32 | 100.32 | 35,729 | -1.68(-1.65%) |
May 06, 2015 | 103.32 | 104.64 | 97.68 | 102.00 | 21,121 | -1.56(-1.51%) |
May 05, 2015 | 104.40 | 104.64 | 99.36 | 103.56 | 26,693 | -1.20(-1.15%) |
May 04, 2015 | 102.72 | 107.88 | 100.56 | 104.76 | 31,560 | +2.40(+2.34%) |
May 01, 2015 | 100.92 | 104.40 | 95.16 | 102.36 | 58,616 | +2.76(+2.77%) |
Apr 30, 2015 | 106.08 | 107.88 | 99.24 | 99.60 | 39,891 | -7.80(-7.26%) |
Apr 29, 2015 | 114.24 | 115.80 | 107.16 | 107.40 | 47,911 | -7.32(-6.38%) |
Apr 28, 2015 | 114.96 | 118.80 | 110.16 | 114.72 | 25,830 | -0.24(-0.21%) |
Apr 27, 2015 | 120.60 | 122.40 | 113.70 | 114.96 | 32,002 | -5.64(-4.68%) |
Apr 24, 2015 | 121.20 | 121.20 | 118.92 | 120.60 | 13,447 | +0.12(+0.10%) |
Apr 23, 2015 | 118.92 | 121.56 | 118.20 | 120.48 | 21,925 | +0.60(+0.50%) |
Apr 22, 2015 | 121.08 | 121.92 | 117.94 | 119.88 | 19,505 | +0.00(+0.00%) |
Apr 21, 2015 | 119.88 | 122.28 | 117.84 | 119.88 | 14,466 | +0.36(+0.30%) |
Apr 20, 2015 | 117.60 | 119.52 | 114.60 | 119.52 | 17,859 | +2.28(+1.94%) |
Apr 17, 2015 | 118.80 | 119.04 | 114.12 | 117.24 | 27,455 | -2.64(-2.20%) |
Apr 16, 2015 | 120.36 | 122.04 | 118.08 | 119.88 | 19,894 | -0.60(-0.50%) |
Apr 15, 2015 | 122.40 | 122.40 | 117.72 | 120.48 | 19,888 | -1.32(-1.08%) |
Apr 14, 2015 | 124.20 | 124.56 | 121.68 | 121.80 | 15,580 | -1.80(-1.46%) |
Apr 13, 2015 | 124.80 | 128.04 | 123.48 | 123.60 | 22,429 | -1.56(-1.25%) |
Apr 10, 2015 | 123.60 | 126.48 | 122.42 | 125.16 | 18,446 | +2.16(+1.76%) |
Apr 09, 2015 | 123.60 | 125.28 | 118.08 | 123.00 | 23,230 | -0.48(-0.39%) |
Apr 08, 2015 | 123.12 | 125.76 | 121.68 | 123.48 | 37,411 | +4.44(+3.73%) |
Apr 07, 2015 | 115.32 | 121.20 | 115.20 | 119.04 | 39,763 | +3.96(+3.44%) |
Apr 06, 2015 | 117.00 | 121.20 | 113.40 | 115.08 | 27,891 | -5.04(-4.20%) |
Apr 02, 2015 | 115.56 | 120.12 | 120.12 | 120.12 | 31,516 | +4.44(+3.84%) |