Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 99.84 | 102.53 | 98.19 | 102.39 | 306,287 | +3.95(+4.01%) |
Jun 29, 2015 | 102.26 | 105.97 | 98.22 | 98.44 | 447,215 | -4.72(-4.58%) |
Jun 26, 2015 | 100.00 | 103.46 | 100.00 | 103.16 | 4,144,479 | +3.33(+3.34%) |
Jun 25, 2015 | 100.41 | 100.60 | 96.02 | 99.83 | 434,408 | -0.47(-0.47%) |
Jun 24, 2015 | 103.73 | 104.05 | 99.79 | 100.30 | 381,788 | -3.41(-3.29%) |
Jun 23, 2015 | 102.82 | 104.25 | 99.22 | 103.71 | 469,297 | +0.74(+0.72%) |
Jun 22, 2015 | 100.99 | 104.30 | 99.28 | 102.97 | 417,684 | +2.38(+2.37%) |
Jun 19, 2015 | 97.88 | 100.94 | 96.23 | 100.59 | 610,188 | +2.74(+2.80%) |
Jun 18, 2015 | 95.67 | 100.72 | 95.67 | 97.85 | 494,752 | +2.85(+3.00%) |
Jun 17, 2015 | 92.62 | 97.00 | 92.12 | 95.00 | 352,249 | +2.89(+3.14%) |
Jun 16, 2015 | 88.27 | 92.43 | 87.94 | 92.11 | 351,561 | +3.45(+3.89%) |
Jun 15, 2015 | 87.31 | 89.67 | 85.94 | 88.66 | 306,916 | +0.39(+0.44%) |
Jun 12, 2015 | 87.45 | 88.50 | 85.75 | 88.27 | 211,313 | +0.55(+0.63%) |
Jun 11, 2015 | 90.28 | 90.95 | 85.61 | 87.72 | 332,817 | -1.90(-2.12%) |
Jun 10, 2015 | 88.19 | 90.97 | 86.79 | 89.62 | 282,426 | +0.57(+0.64%) |
Jun 09, 2015 | 88.23 | 90.19 | 86.53 | 89.05 | 210,494 | +0.28(+0.32%) |
Jun 08, 2015 | 90.23 | 91.00 | 87.02 | 88.77 | 234,378 | -0.47(-0.53%) |
Jun 05, 2015 | 87.42 | 91.00 | 87.42 | 89.24 | 398,770 | +2.21(+2.54%) |
Jun 04, 2015 | 91.03 | 93.00 | 86.13 | 87.03 | 480,946 | -4.59(-5.01%) |
Jun 03, 2015 | 91.65 | 95.64 | 90.76 | 91.62 | 448,327 | -0.94(-1.02%) |
Jun 02, 2015 | 89.00 | 93.48 | 88.20 | 92.56 | 628,472 | +5.91(+6.82%) |
Jun 01, 2015 | 87.43 | 87.89 | 84.53 | 86.65 | 300,340 | -0.35(-0.40%) |
May 29, 2015 | 88.09 | 89.69 | 86.65 | 87.00 | 346,808 | -1.06(-1.20%) |
May 28, 2015 | 86.10 | 88.27 | 84.28 | 88.06 | 300,795 | +1.32(+1.52%) |
May 27, 2015 | 83.23 | 88.23 | 83.20 | 86.74 | 581,868 | +4.10(+4.96%) |
May 26, 2015 | 82.83 | 83.25 | 81.23 | 82.64 | 410,098 | -0.49(-0.59%) |
May 22, 2015 | 84.99 | 83.13 | 83.13 | 83.13 | 364,300 | -1.76(-2.07%) |
May 21, 2015 | 84.56 | 85.73 | 83.81 | 84.89 | 176,211 | +0.37(+0.44%) |
May 20, 2015 | 82.90 | 84.90 | 80.25 | 84.52 | 319,022 | +1.18(+1.42%) |
May 19, 2015 | 81.79 | 85.93 | 81.14 | 83.34 | 588,789 | +1.93(+2.37%) |
May 18, 2015 | 79.67 | 82.77 | 78.42 | 81.41 | 419,916 | +2.07(+2.61%) |
May 15, 2015 | 75.50 | 79.99 | 74.37 | 79.34 | 481,109 | +3.84(+5.09%) |
May 14, 2015 | 73.70 | 76.16 | 70.50 | 75.50 | 426,826 | +1.74(+2.36%) |
May 13, 2015 | 72.04 | 74.00 | 70.88 | 73.76 | 544,572 | +1.49(+2.06%) |
May 12, 2015 | 67.30 | 75.47 | 63.49 | 72.27 | 883,579 | +5.05(+7.51%) |
May 11, 2015 | 63.57 | 67.69 | 62.89 | 67.22 | 279,727 | +4.22(+6.70%) |
May 08, 2015 | 63.20 | 64.68 | 61.70 | 63.00 | 382,330 | +1.10(+1.78%) |
May 07, 2015 | 62.35 | 64.83 | 61.63 | 61.90 | 740,882 | -2.60(-4.03%) |
May 06, 2015 | 66.65 | 70.25 | 63.44 | 64.50 | 1,136,692 | +1.87(+2.99%) |
May 05, 2015 | 61.06 | 63.54 | 60.01 | 62.63 | 455,027 | +0.96(+1.56%) |
May 04, 2015 | 60.22 | 63.39 | 60.12 | 61.67 | 559,821 | +1.85(+3.09%) |
May 01, 2015 | 57.26 | 60.91 | 56.95 | 59.82 | 380,031 | +3.39(+6.01%) |
Apr 30, 2015 | 59.11 | 60.12 | 56.11 | 56.43 | 314,112 | -3.09(-5.19%) |
Apr 29, 2015 | 58.99 | 61.08 | 58.44 | 59.52 | 310,310 | +0.02(+0.03%) |
Apr 28, 2015 | 63.99 | 65.43 | 58.00 | 59.50 | 499,091 | -4.39(-6.87%) |
Apr 27, 2015 | 69.86 | 70.69 | 63.56 | 63.89 | 465,336 | -5.76(-8.27%) |
Apr 24, 2015 | 68.90 | 70.47 | 68.30 | 69.65 | 191,130 | +0.75(+1.09%) |
Apr 23, 2015 | 67.37 | 69.86 | 67.02 | 68.90 | 290,495 | +1.94(+2.90%) |
Apr 22, 2015 | 64.00 | 69.67 | 63.88 | 66.96 | 418,503 | +2.74(+4.27%) |
Apr 21, 2015 | 63.28 | 64.36 | 61.03 | 64.22 | 254,711 | +1.63(+2.60%) |
Apr 20, 2015 | 63.35 | 63.35 | 60.50 | 62.59 | 96,560 | -0.36(-0.57%) |
Apr 17, 2015 | 64.70 | 65.07 | 62.00 | 62.95 | 276,772 | -2.05(-3.15%) |
Apr 16, 2015 | 64.64 | 65.42 | 64.14 | 65.00 | 315,731 | +0.73(+1.14%) |
Apr 15, 2015 | 63.44 | 64.49 | 62.09 | 64.27 | 195,110 | +1.22(+1.93%) |
Apr 14, 2015 | 63.17 | 64.68 | 62.34 | 63.05 | 180,698 | +0.15(+0.24%) |
Apr 13, 2015 | 62.00 | 63.75 | 62.00 | 62.90 | 289,417 | +0.76(+1.22%) |
Apr 10, 2015 | 60.33 | 62.29 | 59.61 | 62.14 | 165,066 | +2.07(+3.45%) |
Apr 09, 2015 | 60.14 | 60.32 | 57.74 | 60.07 | 148,901 | +0.12(+0.20%) |
Apr 08, 2015 | 58.02 | 60.99 | 58.02 | 59.95 | 189,314 | +1.47(+2.51%) |
Apr 07, 2015 | 58.74 | 60.73 | 58.37 | 58.48 | 310,544 | -0.32(-0.54%) |
Apr 06, 2015 | 61.61 | 62.35 | 57.82 | 58.80 | 272,728 | -3.40(-5.47%) |
Apr 02, 2015 | 61.63 | 62.20 | 62.20 | 62.20 | 303,100 | +0.81(+1.32%) |