Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 88.14 | 88.14 | 84.93 | 87.27 | 6,750 | -1.43(-1.61%) |
Jun 29, 2015 | 90.50 | 91.77 | 88.64 | 88.70 | 7,069 | -0.58(-0.65%) |
Jun 26, 2015 | 90.11 | 92.50 | 89.28 | 89.28 | 15,074 | -4.70(-5.00%) |
Jun 25, 2015 | 93.75 | 93.98 | 92.24 | 93.98 | 4,124 | +1.97(+2.14%) |
Jun 24, 2015 | 91.68 | 92.01 | 91.68 | 92.01 | 1,565 | -0.09(-0.10%) |
Jun 23, 2015 | 90.86 | 92.49 | 89.52 | 92.10 | 1,413 | +0.43(+0.47%) |
Jun 22, 2015 | 91.48 | 91.67 | 89.50 | 91.67 | 2,560 | -0.23(-0.25%) |
Jun 19, 2015 | 85.44 | 91.90 | 85.44 | 91.90 | 7,068 | +3.90(+4.43%) |
Jun 18, 2015 | 87.53 | 88.99 | 85.15 | 88.00 | 2,563 | +1.55(+1.79%) |
Jun 17, 2015 | 84.75 | 89.72 | 84.75 | 86.45 | 2,942 | +0.45(+0.52%) |
Jun 16, 2015 | 86.05 | 88.44 | 84.50 | 86.00 | 5,772 | -1.20(-1.38%) |
Jun 15, 2015 | 93.89 | 93.89 | 83.87 | 87.20 | 13,133 | -4.71(-5.12%) |
Jun 12, 2015 | 91.46 | 92.03 | 91.40 | 91.91 | 1,445 | -1.54(-1.65%) |
Jun 11, 2015 | 92.01 | 94.99 | 92.01 | 93.45 | 1,652 | +0.50(+0.54%) |
Jun 10, 2015 | 92.04 | 92.95 | 92.00 | 92.95 | 2,409 | -0.05(-0.05%) |
Jun 09, 2015 | 95.06 | 97.84 | 93.00 | 93.00 | 1,529 | -0.18(-0.19%) |
Jun 08, 2015 | 95.14 | 95.51 | 92.33 | 93.18 | 3,102 | -5.63(-5.70%) |
Jun 05, 2015 | 102.65 | 104.65 | 98.77 | 98.81 | 4,323 | -5.99(-5.72%) |
Jun 04, 2015 | 102.12 | 106.00 | 102.12 | 104.80 | 9,767 | +2.46(+2.40%) |
Jun 03, 2015 | 101.49 | 105.33 | 101.49 | 102.34 | 4,111 | +4.09(+4.16%) |
Jun 02, 2015 | 95.88 | 100.85 | 95.88 | 98.25 | 4,152 | +2.50(+2.61%) |
Jun 01, 2015 | 97.01 | 99.19 | 93.29 | 95.75 | 7,713 | -0.75(-0.78%) |
May 29, 2015 | 99.19 | 99.49 | 96.50 | 96.50 | 2,090 | -2.29(-2.32%) |
May 28, 2015 | 97.85 | 98.79 | 95.37 | 98.79 | 2,353 | +1.11(+1.14%) |
May 27, 2015 | 96.22 | 98.50 | 96.22 | 97.68 | 3,902 | +2.13(+2.23%) |
May 26, 2015 | 95.10 | 97.00 | 95.08 | 95.55 | 2,689 | -4.28(-4.29%) |
May 22, 2015 | 95.84 | 99.83 | 99.83 | 99.83 | 2,500 | +2.83(+2.92%) |
May 21, 2015 | 94.59 | 97.50 | 94.59 | 97.00 | 1,994 | +1.50(+1.57%) |
May 20, 2015 | 93.00 | 98.00 | 91.25 | 95.50 | 6,270 | +3.85(+4.20%) |
May 19, 2015 | 90.22 | 95.00 | 90.22 | 91.65 | 6,397 | +1.48(+1.64%) |
May 18, 2015 | 91.00 | 91.00 | 90.17 | 90.17 | 1,401 | +0.17(+0.19%) |
May 15, 2015 | 94.00 | 94.19 | 90.00 | 90.00 | 4,365 | -3.14(-3.37%) |
May 14, 2015 | 93.19 | 93.19 | 93.14 | 93.14 | 1,723 | -0.78(-0.83%) |
May 13, 2015 | 94.00 | 94.00 | 91.08 | 93.92 | 1,636 | -2.08(-2.17%) |
May 12, 2015 | 96.05 | 96.05 | 94.95 | 96.00 | 1,493 | -1.28(-1.32%) |
May 11, 2015 | 97.28 | 97.28 | 97.28 | 97.28 | 1,991 | -2.69(-2.69%) |
May 08, 2015 | 95.99 | 99.97 | 95.99 | 99.97 | 5,032 | +4.37(+4.57%) |
May 07, 2015 | 94.96 | 95.60 | 94.96 | 95.60 | 1,136 | +2.60(+2.80%) |
May 06, 2015 | 95.38 | 95.38 | 93.00 | 93.00 | 1,744 | -3.00(-3.12%) |
May 05, 2015 | 99.00 | 99.00 | 93.73 | 96.00 | 7,171 | -3.00(-3.03%) |
May 04, 2015 | 99.57 | 99.57 | 97.92 | 99.00 | 6,412 | +1.00(+1.02%) |
May 01, 2015 | 99.31 | 101.99 | 98.00 | 98.00 | 5,730 | -1.75(-1.75%) |
Apr 30, 2015 | 100.52 | 100.52 | 95.00 | 99.75 | 7,901 | -0.75(-0.75%) |
Apr 29, 2015 | 100.00 | 100.60 | 99.50 | 100.50 | 3,433 | +2.40(+2.45%) |
Apr 28, 2015 | 96.00 | 99.48 | 96.00 | 98.10 | 2,254 | -1.90(-1.90%) |
Apr 27, 2015 | 100.05 | 100.05 | 98.50 | 100.00 | 3,627 | -2.22(-2.17%) |
Apr 23, 2015 | 101.55 | 103.20 | 97.76 | 102.22 | 498 | +1.16(+1.15%) |
Apr 22, 2015 | 104.25 | 104.25 | 101.00 | 101.06 | 15,539 | -6.14(-5.73%) |
Apr 21, 2015 | 103.98 | 107.25 | 103.98 | 107.20 | 1,488 | +3.40(+3.28%) |
Apr 20, 2015 | 100.00 | 103.80 | 100.00 | 103.80 | 2,303 | +6.00(+6.13%) |
Apr 17, 2015 | 97.00 | 97.80 | 97.00 | 97.80 | 991 | -0.65(-0.66%) |
Apr 16, 2015 | 100.00 | 101.41 | 98.00 | 98.45 | 3,008 | -1.55(-1.55%) |
Apr 15, 2015 | 101.02 | 101.22 | 99.00 | 100.00 | 5,189 | -0.30(-0.30%) |
Apr 14, 2015 | 104.24 | 104.24 | 100.30 | 100.30 | 4,492 | -5.90(-5.55%) |
Apr 13, 2015 | 106.20 | 106.20 | 106.20 | 106.20 | 548 | +1.43(+1.36%) |
Apr 10, 2015 | 106.00 | 106.00 | 104.00 | 104.77 | 4,301 | -1.24(-1.17%) |
Apr 09, 2015 | 107.01 | 107.01 | 105.00 | 106.01 | 2,800 | -1.00(-0.93%) |
Apr 08, 2015 | 107.61 | 107.61 | 107.00 | 107.01 | 2,509 | -4.09(-3.68%) |
Apr 07, 2015 | 114.00 | 114.00 | 111.02 | 111.10 | 2,888 | -4.65(-4.02%) |
Apr 06, 2015 | 109.98 | 115.75 | 105.39 | 115.75 | 2,688 | +3.75(+3.35%) |
Apr 02, 2015 | 116.00 | 112.00 | 112.00 | 112.00 | 6,100 | -3.91(-3.37%) |
Apr 01, 2015 | 113.20 | 116.25 | 113.19 | 115.91 | 3,878 | -2.85(-2.40%) |
Mar 31, 2015 | 123.10 | 123.10 | 118.51 | 118.76 | 3,003 | -4.24(-3.45%) |
Mar 30, 2015 | 123.00 | 123.00 | 123.00 | 123.00 | 1,426 | +0.49(+0.40%) |
Mar 27, 2015 | 122.51 | 122.51 | 122.51 | 122.51 | 919 | +0.08(+0.07%) |
Mar 26, 2015 | 120.00 | 122.43 | 118.00 | 122.43 | 1,180 | +4.43(+3.75%) |
Mar 25, 2015 | 120.00 | 120.00 | 118.00 | 118.00 | 709 | -2.75(-2.28%) |
Mar 23, 2015 | 122.50 | 122.80 | 120.12 | 120.75 | 158 | +2.75(+2.33%) |
Mar 20, 2015 | 123.99 | 128.08 | 118.00 | 118.00 | 4,033 | -5.99(-4.83%) |
Mar 19, 2015 | 120.07 | 123.99 | 120.07 | 123.99 | 1,634 | +2.26(+1.86%) |
Mar 18, 2015 | 122.84 | 125.00 | 121.73 | 121.73 | 1,973 | -0.77(-0.63%) |
Mar 17, 2015 | 119.64 | 122.69 | 119.55 | 122.50 | 5,322 | +2.50(+2.08%) |
Mar 16, 2015 | 117.87 | 120.00 | 117.00 | 120.00 | 4,363 | +4.00(+3.45%) |
Mar 13, 2015 | 120.00 | 120.00 | 116.00 | 116.00 | 1,335 | -1.20(-1.02%) |
Mar 12, 2015 | 111.62 | 116.16 | 111.62 | 117.20 | 1,133 | +4.20(+3.72%) |
Mar 11, 2015 | 114.51 | 117.80 | 112.13 | 113.00 | 1,481 | +2.30(+2.08%) |
Mar 10, 2015 | 113.09 | 113.33 | 110.50 | 110.70 | 4,219 | -3.35(-2.94%) |
Mar 09, 2015 | 112.00 | 116.02 | 110.00 | 114.05 | 4,830 | +4.05(+3.68%) |
Mar 06, 2015 | 117.40 | 119.00 | 109.95 | 110.00 | 10,380 | -11.80(-9.69%) |
Mar 05, 2015 | 124.07 | 124.93 | 121.00 | 121.80 | 8,184 | -3.48(-2.78%) |
Mar 04, 2015 | 128.00 | 129.00 | 125.28 | 125.28 | 6,153 | -5.07(-3.89%) |
Mar 03, 2015 | 130.00 | 132.00 | 132.20 | 130.35 | 3,302 | -1.85(-1.40%) |
Mar 02, 2015 | 137.95 | 138.01 | 132.20 | 132.20 | 4,090 | -5.81(-4.21%) |
Feb 27, 2015 | 145.00 | 145.00 | 138.01 | 138.01 | 8,261 | -6.99(-4.82%) |
Feb 26, 2015 | 141.49 | 145.00 | 141.49 | 145.00 | 2,954 | +2.50(+1.75%) |
Feb 25, 2015 | 141.00 | 142.53 | 140.95 | 142.50 | 1,484 | +0.99(+0.70%) |
Feb 24, 2015 | 140.00 | 141.51 | 136.28 | 141.51 | 4,577 | -0.49(-0.35%) |
Feb 23, 2015 | 143.04 | 145.00 | 142.00 | 142.00 | 2,170 | -3.07(-2.12%) |
Feb 20, 2015 | 140.00 | 147.19 | 140.00 | 145.07 | 6,267 | +0.87(+0.60%) |
Feb 19, 2015 | 140.00 | 144.21 | 139.79 | 144.20 | 4,781 | +2.21(+1.56%) |
Feb 18, 2015 | 138.05 | 142.00 | 134.55 | 141.99 | 3,145 | +3.24(+2.34%) |
Feb 17, 2015 | 140.05 | 140.50 | 135.72 | 138.75 | 4,520 | -1.25(-0.89%) |
Feb 13, 2015 | 142.05 | 140.00 | 140.00 | 140.00 | 1,500 | -3.25(-2.27%) |
Feb 12, 2015 | 139.05 | 143.25 | 139.00 | 143.25 | 3,361 | +3.17(+2.26%) |
Feb 11, 2015 | 147.93 | 148.15 | 140.08 | 140.08 | 4,463 | -8.87(-5.96%) |
Feb 10, 2015 | 146.13 | 149.10 | 145.01 | 148.95 | 3,329 | +0.50(+0.34%) |
Feb 09, 2015 | 146.83 | 150.25 | 145.06 | 148.45 | 1,710 | +0.95(+0.64%) |
Feb 06, 2015 | 150.00 | 153.00 | 147.50 | 147.50 | 3,756 | -8.75(-5.60%) |
Feb 05, 2015 | 147.50 | 156.25 | 147.50 | 156.25 | 5,704 | +6.55(+4.38%) |
Feb 04, 2015 | 149.00 | 149.70 | 147.50 | 149.70 | 3,264 | -0.30(-0.20%) |
Feb 03, 2015 | 157.58 | 157.58 | 147.00 | 150.00 | 8,846 | -5.00(-3.23%) |
Feb 02, 2015 | 144.70 | 155.00 | 139.29 | 155.00 | 11,357 | +10.00(+6.90%) |
Jan 30, 2015 | 125.00 | 147.35 | 118.98 | 145.00 | 7,723 | +26.02(+21.87%) |
Jan 29, 2015 | 110.03 | 120.00 | 110.03 | 118.98 | 3,995 | +8.83(+8.02%) |
Jan 28, 2015 | 112.00 | 114.00 | 110.10 | 110.15 | 4,866 | +0.15(+0.14%) |
Jan 27, 2015 | 112.50 | 113.12 | 110.00 | 110.00 | 3,139 | -4.00(-3.51%) |
Jan 26, 2015 | 112.44 | 116.97 | 110.00 | 114.00 | 2,919 | +1.25(+1.11%) |
Jan 23, 2015 | 108.00 | 114.00 | 108.00 | 112.75 | 6,896 | +4.75(+4.40%) |
Jan 22, 2015 | 106.86 | 109.30 | 106.00 | 108.00 | 7,547 | +1.75(+1.65%) |
Jan 21, 2015 | 104.03 | 106.99 | 104.00 | 106.25 | 4,134 | +1.00(+0.95%) |
Jan 20, 2015 | 102.55 | 105.25 | 102.55 | 105.25 | 5,313 | +0.75(+0.72%) |
Jan 16, 2015 | 103.05 | 104.50 | 102.61 | 104.50 | 4,139 | +1.50(+1.46%) |
Jan 15, 2015 | 103.05 | 105.50 | 103.00 | 103.00 | 6,539 | -1.90(-1.81%) |
Jan 14, 2015 | 105.12 | 105.50 | 101.29 | 104.90 | 5,597 | -0.56(-0.53%) |
Jan 13, 2015 | 105.00 | 105.75 | 102.25 | 105.46 | 10,387 | +2.26(+2.19%) |
Jan 12, 2015 | 102.19 | 104.03 | 102.19 | 103.20 | 6,020 | +1.20(+1.18%) |
Jan 09, 2015 | 99.79 | 102.00 | 99.01 | 102.00 | 2,912 | +4.00(+4.08%) |
Jan 08, 2015 | 97.00 | 102.00 | 97.00 | 98.00 | 7,766 | +1.30(+1.34%) |
Jan 07, 2015 | 94.00 | 97.00 | 93.00 | 96.70 | 8,336 | +2.70(+2.87%) |
Jan 06, 2015 | 94.36 | 96.33 | 94.00 | 94.00 | 9,868 | -0.50(-0.53%) |
Jan 05, 2015 | 94.00 | 97.00 | 94.00 | 94.50 | 8,207 | -1.25(-1.31%) |
Jan 02, 2015 | 94.00 | 95.75 | 93.94 | 95.75 | 1,960 | +1.75(+1.86%) |
Dec 31, 2014 | 89.45 | 94.00 | 94.00 | 94.00 | 9,300 | +3.75(+4.16%) |
Dec 30, 2014 | 90.78 | 93.98 | 90.25 | 90.25 | 8,129 | -0.52(-0.57%) |
Dec 29, 2014 | 90.10 | 91.99 | 90.00 | 90.77 | 3,891 | -0.60(-0.66%) |
Dec 26, 2014 | 89.54 | 91.37 | 89.15 | 91.37 | 2,278 | +1.87(+2.09%) |
Dec 24, 2014 | 90.00 | 89.50 | 89.50 | 89.50 | 8,800 | +2.50(+2.87%) |
Dec 23, 2014 | 92.98 | 92.98 | 86.77 | 87.00 | 8,312 | -3.75(-4.13%) |
Dec 22, 2014 | 92.95 | 94.27 | 90.75 | 90.75 | 17,757 | +0.46(+0.51%) |
Dec 19, 2014 | 89.50 | 92.85 | 89.50 | 90.29 | 41,991 | +3.29(+3.78%) |
Dec 18, 2014 | 88.09 | 89.19 | 86.73 | 87.00 | 5,166 | -2.20(-2.47%) |
Dec 17, 2014 | 84.79 | 89.99 | 84.77 | 89.20 | 9,888 | +2.10(+2.41%) |
Dec 16, 2014 | 84.03 | 89.74 | 84.03 | 87.10 | 4,316 | +3.18(+3.79%) |
Dec 15, 2014 | 86.65 | 89.25 | 83.92 | 83.92 | 16,060 | -3.58(-4.09%) |
Dec 12, 2014 | 85.46 | 91.00 | 85.00 | 87.50 | 14,972 | +1.53(+1.78%) |
Dec 11, 2014 | 90.00 | 90.00 | 85.97 | 85.97 | 9,028 | -1.38(-1.58%) |
Dec 10, 2014 | 88.95 | 89.88 | 87.26 | 87.35 | 19,301 | -2.58(-2.87%) |
Dec 09, 2014 | 88.95 | 90.58 | 87.74 | 89.93 | 17,157 | +1.71(+1.94%) |
Dec 08, 2014 | 93.60 | 93.60 | 87.48 | 88.22 | 11,077 | -4.53(-4.88%) |
Dec 05, 2014 | 95.35 | 95.95 | 86.01 | 92.75 | 28,399 | -5.22(-5.33%) |
Dec 04, 2014 | 107.38 | 107.38 | 95.46 | 97.97 | 35,852 | -6.03(-5.80%) |
Dec 03, 2014 | 109.56 | 110.00 | 104.00 | 104.00 | 22,735 | -7.66(-6.86%) |
Dec 02, 2014 | 112.30 | 114.00 | 108.01 | 111.66 | 32,468 | -1.40(-1.24%) |
Dec 01, 2014 | 112.25 | 116.00 | 112.00 | 113.06 | 22,872 | -5.69(-4.79%) |
Nov 28, 2014 | 124.50 | 124.50 | 118.75 | 118.75 | 2,075 | -0.25(-0.21%) |
Nov 26, 2014 | 121.88 | 119.00 | 119.00 | 119.00 | 22,000 | +1.90(+1.62%) |
Nov 25, 2014 | 125.05 | 128.00 | 116.00 | 117.10 | 80,419 | -9.90(-7.80%) |
Nov 24, 2014 | 108.29 | 131.01 | 108.29 | 127.00 | 127,286 | +22.48(+21.51%) |
Nov 21, 2014 | 93.55 | 106.69 | 92.85 | 104.52 | 44,102 | +8.47(+8.82%) |
Nov 20, 2014 | 97.82 | 98.54 | 88.00 | 96.05 | 126,316 | -1.95(-1.99%) |
Nov 19, 2014 | 94.01 | 111.87 | 92.57 | 98.00 | 182,015 | +2.30(+2.40%) |
Nov 18, 2014 | 72.68 | 99.00 | 72.45 | 95.70 | 143,195 | +24.94(+35.25%) |
Nov 17, 2014 | 65.01 | 73.26 | 64.11 | 70.76 | 58,467 | +7.91(+12.59%) |
Nov 14, 2014 | 57.00 | 65.00 | 56.20 | 62.85 | 125,413 | +6.65(+11.83%) |
Nov 13, 2014 | 56.00 | 58.00 | 54.00 | 56.20 | 150,936 | +1.92(+3.54%) |
Nov 12, 2014 | 48.00 | 60.00 | 48.00 | 54.28 | 76,105 | +6.98(+14.76%) |
Nov 11, 2014 | 46.62 | 48.00 | 45.50 | 47.30 | 12,930 | +1.80(+3.96%) |
Nov 10, 2014 | 45.00 | 45.50 | 45.00 | 45.50 | 2,929 | +0.00(+0.00%) |