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%) |