Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 72.90 | 74.55 | 72.65 | 73.75 | 891,805 | +1.05(+1.44%) |
Jun 29, 2015 | 75.50 | 75.50 | 71.80 | 72.70 | 1,172,471 | -3.55(-4.66%) |
Jun 26, 2015 | 79.95 | 80.30 | 75.85 | 76.25 | 990,721 | -4.05(-5.04%) |
Jun 25, 2015 | 81.20 | 81.45 | 78.20 | 80.30 | 912,138 | -1.00(-1.23%) |
Jun 24, 2015 | 82.05 | 83.05 | 80.80 | 81.30 | 557,505 | -1.45(-1.75%) |
Jun 23, 2015 | 84.30 | 84.30 | 81.90 | 82.75 | 799,763 | -1.55(-1.84%) |
Jun 22, 2015 | 85.80 | 85.90 | 83.10 | 84.30 | 819,044 | -2.20(-2.54%) |
Jun 19, 2015 | 85.10 | 87.15 | 85.00 | 86.50 | 862,073 | +1.15(+1.35%) |
Jun 18, 2015 | 85.05 | 85.80 | 83.80 | 85.35 | 1,433,444 | -1.90(-2.18%) |
Jun 17, 2015 | 86.55 | 87.55 | 85.85 | 87.25 | 1,115,318 | +1.05(+1.22%) |
Jun 16, 2015 | 84.75 | 86.20 | 83.15 | 86.20 | 699,460 | +0.85(+1.00%) |
Jun 15, 2015 | 85.55 | 86.35 | 84.05 | 85.35 | 645,286 | -1.05(-1.22%) |
Jun 12, 2015 | 86.40 | 87.15 | 85.00 | 86.40 | 663,591 | -0.55(-0.63%) |
Jun 11, 2015 | 86.85 | 87.10 | 85.50 | 86.95 | 722,464 | -0.15(-0.17%) |
Jun 10, 2015 | 87.60 | 87.60 | 86.00 | 87.10 | 1,508,347 | +2.25(+2.65%) |
Jun 09, 2015 | 85.00 | 87.10 | 82.35 | 84.85 | 4,039,860 | -2.45(-2.81%) |
Jun 08, 2015 | 94.50 | 94.50 | 86.35 | 87.30 | 1,843,579 | -6.30(-6.73%) |
Jun 05, 2015 | 91.50 | 93.60 | 91.10 | 93.60 | 510,407 | +2.00(+2.18%) |
Jun 04, 2015 | 96.35 | 96.35 | 90.00 | 91.60 | 1,344,034 | -5.05(-5.23%) |
Jun 03, 2015 | 95.00 | 97.15 | 94.65 | 96.65 | 1,072,644 | +1.75(+1.84%) |
Jun 02, 2015 | 95.05 | 95.60 | 94.04 | 94.90 | 810,814 | -0.50(-0.52%) |
Jun 01, 2015 | 96.45 | 97.40 | 93.50 | 95.40 | 718,931 | -0.65(-0.68%) |
May 29, 2015 | 94.85 | 96.80 | 94.00 | 96.05 | 559,501 | +1.05(+1.11%) |
May 28, 2015 | 95.00 | 95.40 | 93.40 | 95.00 | 367,882 | +0.00(+0.00%) |
May 27, 2015 | 93.00 | 95.25 | 92.00 | 95.00 | 733,986 | +2.70(+2.93%) |
May 26, 2015 | 93.15 | 94.15 | 90.75 | 92.30 | 644,870 | +0.15(+0.16%) |
May 22, 2015 | 89.30 | 92.15 | 92.15 | 92.15 | 901,880 | +2.65(+2.96%) |
May 21, 2015 | 88.45 | 89.60 | 86.80 | 89.50 | 385,032 | +1.20(+1.36%) |
May 20, 2015 | 91.50 | 91.60 | 86.83 | 88.30 | 923,052 | +0.20(+0.23%) |
May 19, 2015 | 87.25 | 88.90 | 86.95 | 88.10 | 553,783 | +1.30(+1.50%) |
May 18, 2015 | 86.20 | 87.25 | 84.70 | 86.80 | 342,004 | +0.75(+0.87%) |
May 15, 2015 | 85.25 | 86.20 | 83.65 | 86.05 | 317,538 | +0.50(+0.58%) |
May 14, 2015 | 84.85 | 86.15 | 84.30 | 85.55 | 301,347 | +0.30(+0.35%) |
May 13, 2015 | 86.10 | 86.80 | 84.15 | 85.25 | 415,334 | -0.55(-0.64%) |
May 12, 2015 | 84.00 | 85.95 | 84.00 | 85.80 | 309,382 | +1.60(+1.90%) |
May 11, 2015 | 81.35 | 85.80 | 81.03 | 84.20 | 750,832 | +3.05(+3.76%) |
May 08, 2015 | 87.25 | 88.30 | 80.85 | 81.15 | 1,097,823 | -5.35(-6.18%) |
May 07, 2015 | 92.15 | 93.10 | 85.35 | 86.50 | 967,844 | -5.05(-5.52%) |
May 06, 2015 | 91.45 | 95.40 | 89.05 | 91.55 | 1,925,397 | +3.65(+4.15%) |
May 05, 2015 | 92.35 | 92.35 | 85.80 | 87.90 | 992,239 | -4.55(-4.92%) |
May 04, 2015 | 89.50 | 93.20 | 88.70 | 92.45 | 678,517 | +3.10(+3.47%) |
May 01, 2015 | 87.25 | 89.65 | 85.80 | 89.35 | 304,616 | +2.10(+2.41%) |
Apr 30, 2015 | 88.35 | 89.60 | 86.50 | 87.25 | 371,577 | -1.10(-1.25%) |
Apr 29, 2015 | 90.00 | 90.30 | 86.00 | 88.35 | 363,813 | -1.75(-1.94%) |
Apr 28, 2015 | 90.45 | 91.25 | 89.05 | 90.10 | 229,035 | -0.15(-0.17%) |
Apr 27, 2015 | 91.75 | 92.45 | 89.95 | 90.25 | 307,701 | -1.10(-1.20%) |
Apr 24, 2015 | 95.00 | 95.10 | 90.80 | 91.35 | 317,630 | -2.80(-2.97%) |
Apr 23, 2015 | 95.05 | 95.08 | 92.60 | 94.15 | 292,975 | -0.90(-0.95%) |
Apr 22, 2015 | 96.65 | 97.10 | 94.65 | 95.05 | 144,593 | -1.70(-1.76%) |
Apr 21, 2015 | 98.00 | 99.25 | 96.30 | 96.75 | 215,451 | -0.20(-0.21%) |
Apr 20, 2015 | 96.40 | 97.50 | 94.90 | 96.95 | 266,465 | +0.85(+0.88%) |
Apr 17, 2015 | 97.10 | 97.50 | 95.15 | 96.10 | 394,439 | -1.45(-1.49%) |
Apr 16, 2015 | 97.50 | 98.70 | 96.35 | 97.55 | 367,323 | +0.60(+0.62%) |
Apr 15, 2015 | 94.15 | 97.25 | 93.10 | 96.95 | 714,706 | +2.95(+3.14%) |
Apr 14, 2015 | 92.55 | 94.95 | 92.00 | 94.00 | 700,683 | +3.80(+4.21%) |
Apr 13, 2015 | 91.55 | 91.55 | 88.05 | 90.20 | 454,197 | -0.75(-0.82%) |
Apr 10, 2015 | 92.65 | 93.45 | 89.90 | 90.95 | 546,399 | -1.05(-1.14%) |
Apr 09, 2015 | 95.40 | 95.65 | 91.90 | 92.00 | 631,218 | -3.30(-3.46%) |
Apr 08, 2015 | 95.80 | 97.30 | 95.13 | 95.30 | 224,552 | -0.50(-0.52%) |
Apr 07, 2015 | 96.85 | 97.10 | 95.55 | 95.80 | 240,694 | -1.20(-1.24%) |
Apr 06, 2015 | 95.80 | 97.70 | 95.50 | 97.00 | 182,775 | +0.70(+0.73%) |
Apr 02, 2015 | 95.55 | 96.30 | 96.30 | 96.30 | 183,060 | +0.85(+0.89%) |