Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 78.80 | 81.50 | 72.90 | 79.50 | 2,397 | -0.10(-0.13%) |
Jul 30, 2015 | 90.00 | 90.00 | 76.30 | 79.60 | 1,725 | -10.40(-11.55%) |
Jul 29, 2015 | 86.56 | 90.00 | 86.56 | 90.00 | 893 | +4.90(+5.76%) |
Jul 28, 2015 | 85.10 | 85.10 | 85.10 | 85.10 | 31 | -0.80(-0.93%) |
Jul 27, 2015 | 86.10 | 86.30 | 85.10 | 85.90 | 172 | -0.90(-1.04%) |
Jul 24, 2015 | 87.00 | 87.50 | 85.50 | 86.80 | 16,025 | -0.70(-0.80%) |
Jul 23, 2015 | 85.20 | 87.50 | 85.00 | 87.50 | 13,645 | +1.10(+1.27%) |
Jul 22, 2015 | 85.40 | 86.50 | 85.05 | 86.40 | 747 | -0.80(-0.92%) |
Jul 21, 2015 | 86.30 | 87.20 | 85.00 | 87.20 | 113 | +1.50(+1.75%) |
Jul 20, 2015 | 87.10 | 87.10 | 85.52 | 85.70 | 139 | -1.80(-2.06%) |
Jul 17, 2015 | 87.30 | 87.50 | 85.70 | 87.50 | 681 | +1.90(+2.22%) |
Jul 16, 2015 | 87.20 | 87.20 | 85.60 | 85.60 | 109 | -1.20(-1.38%) |
Jul 15, 2015 | 87.30 | 87.90 | 85.50 | 86.80 | 345 | +0.80(+0.93%) |
Jul 14, 2015 | 86.30 | 88.00 | 86.00 | 86.00 | 232 | -0.80(-0.92%) |
Jul 13, 2015 | 89.90 | 89.90 | 85.10 | 86.80 | 377 | -2.90(-3.23%) |
Jul 10, 2015 | 85.10 | 89.70 | 85.00 | 89.70 | 407 | +4.00(+4.67%) |
Jul 09, 2015 | 85.70 | 86.90 | 84.80 | 85.70 | 519 | +1.80(+2.15%) |
Jul 08, 2015 | 86.20 | 86.50 | 83.90 | 83.90 | 307 | -2.60(-3.01%) |
Jul 07, 2015 | 86.60 | 90.50 | 84.48 | 86.50 | 4,465 | -1.10(-1.26%) |
Jul 06, 2015 | 88.20 | 90.50 | 83.64 | 87.60 | 5,097 | -3.40(-3.74%) |
Jul 02, 2015 | 88.00 | 91.00 | 91.00 | 91.00 | 440 | +2.40(+2.71%) |
Jul 01, 2015 | 89.90 | 89.90 | 88.00 | 88.60 | 264 | +0.70(+0.80%) |
Jun 30, 2015 | 88.50 | 90.30 | 87.90 | 87.90 | 224 | -2.10(-2.33%) |
Jun 29, 2015 | 92.50 | 92.50 | 89.90 | 90.00 | 2,217 | -1.90(-2.07%) |
Jun 26, 2015 | 88.60 | 91.90 | 88.60 | 91.90 | 660 | +1.90(+2.11%) |
Jun 25, 2015 | 91.90 | 92.00 | 88.20 | 90.00 | 4,765 | -1.90(-2.07%) |
Jun 24, 2015 | 90.50 | 91.90 | 89.00 | 91.90 | 19,176 | +1.10(+1.21%) |
Jun 23, 2015 | 90.80 | 90.80 | 88.55 | 90.80 | 583 | +1.70(+1.91%) |
Jun 22, 2015 | 87.60 | 90.40 | 86.93 | 89.10 | 2,419 | +1.50(+1.71%) |
Jun 19, 2015 | 90.80 | 90.80 | 87.20 | 87.60 | 1,282 | +0.90(+1.04%) |
Jun 18, 2015 | 88.50 | 88.50 | 82.10 | 86.70 | 966 | -2.40(-2.69%) |
Jun 17, 2015 | 89.10 | 90.35 | 87.20 | 89.10 | 3,451 | -2.90(-3.15%) |
Jun 16, 2015 | 88.90 | 92.00 | 88.40 | 92.00 | 441 | +2.00(+2.22%) |
Jun 15, 2015 | 89.90 | 91.40 | 88.20 | 90.00 | 967 | +2.30(+2.62%) |
Jun 12, 2015 | 88.20 | 90.00 | 87.70 | 87.70 | 206 | +0.70(+0.80%) |
Jun 11, 2015 | 89.40 | 89.40 | 87.00 | 87.00 | 509 | -1.50(-1.69%) |
Jun 10, 2015 | 99.00 | 99.00 | 88.14 | 88.50 | 2,080 | +1.00(+1.14%) |
Jun 09, 2015 | 83.73 | 87.90 | 83.73 | 87.50 | 83 | -1.40(-1.57%) |
Jun 08, 2015 | 87.50 | 89.00 | 85.65 | 88.90 | 1,005 | +0.90(+1.02%) |
Jun 05, 2015 | 87.50 | 89.00 | 82.40 | 88.00 | 47,670 | +1.50(+1.73%) |
Jun 04, 2015 | 86.52 | 86.52 | 86.40 | 86.50 | 88 | -1.10(-1.26%) |
Jun 03, 2015 | 85.00 | 89.50 | 85.00 | 87.60 | 16,173 | +4.40(+5.29%) |
Jun 02, 2015 | 88.60 | 89.50 | 83.20 | 83.20 | 80 | -1.80(-2.12%) |
Jun 01, 2015 | 85.60 | 85.60 | 84.90 | 85.00 | 98 | -1.40(-1.62%) |
May 29, 2015 | 87.50 | 87.50 | 84.00 | 86.40 | 1,535 | -0.60(-0.69%) |
May 28, 2015 | 80.60 | 87.50 | 80.60 | 87.00 | 343 | +0.40(+0.46%) |
May 27, 2015 | 84.35 | 87.50 | 84.30 | 86.60 | 380 | -1.20(-1.37%) |
May 26, 2015 | 89.50 | 89.50 | 87.80 | 87.80 | 132 | -0.70(-0.79%) |
May 22, 2015 | 87.60 | 88.50 | 88.50 | 88.50 | 5,960 | +6.20(+7.53%) |
May 21, 2015 | 81.00 | 86.70 | 81.00 | 82.30 | 273 | -5.50(-6.26%) |
May 20, 2015 | 90.00 | 90.50 | 77.50 | 87.80 | 14,639 | -2.20(-2.44%) |
May 19, 2015 | 89.90 | 93.30 | 85.70 | 90.00 | 4,895 | +0.00(+0.00%) |
May 18, 2015 | 92.70 | 93.90 | 90.00 | 90.00 | 863 | -3.70(-3.95%) |
May 15, 2015 | 92.30 | 96.50 | 90.70 | 93.70 | 700 | -0.30(-0.32%) |
May 14, 2015 | 95.30 | 95.40 | 92.13 | 94.00 | 1,372 | -1.90(-1.98%) |
May 13, 2015 | 92.60 | 97.20 | 92.60 | 95.90 | 326 | -1.30(-1.34%) |
May 12, 2015 | 90.50 | 98.20 | 90.50 | 97.20 | 2,477 | +1.70(+1.78%) |
May 11, 2015 | 94.50 | 95.50 | 92.25 | 95.50 | 401 | +3.50(+3.80%) |
May 08, 2015 | 93.50 | 93.50 | 91.70 | 92.00 | 142 | -4.30(-4.47%) |
May 07, 2015 | 95.40 | 96.50 | 91.30 | 96.30 | 4,277 | +0.20(+0.21%) |
May 06, 2015 | 93.75 | 96.50 | 91.60 | 96.10 | 2,732 | +0.90(+0.95%) |
May 05, 2015 | 95.50 | 98.90 | 91.00 | 95.20 | 2,624 | +1.10(+1.17%) |
May 04, 2015 | 92.22 | 97.40 | 92.00 | 94.10 | 1,393 | +1.90(+2.06%) |