Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 76.00 | 77.60 | 75.00 | 76.10 | 1,523 | +1.60(+2.15%) |
Jul 30, 2015 | 75.30 | 77.70 | 74.40 | 74.50 | 1,284 | +1.30(+1.78%) |
Jul 29, 2015 | 72.80 | 80.10 | 72.10 | 73.20 | 3,480 | -0.30(-0.41%) |
Jul 28, 2015 | 68.20 | 77.80 | 66.50 | 73.50 | 4,600 | +7.80(+11.87%) |
Jul 27, 2015 | 60.98 | 66.74 | 60.98 | 65.70 | 1,317 | -1.20(-1.79%) |
Jul 24, 2015 | 70.80 | 70.80 | 66.60 | 66.90 | 1,775 | -4.50(-6.30%) |
Jul 23, 2015 | 76.10 | 76.10 | 68.50 | 71.40 | 5,040 | -5.40(-7.03%) |
Jul 22, 2015 | 80.00 | 80.40 | 73.10 | 76.80 | 4,807 | -4.20(-5.19%) |
Jul 21, 2015 | 81.30 | 82.90 | 80.80 | 81.00 | 865 | -0.50(-0.61%) |
Jul 20, 2015 | 83.80 | 84.50 | 81.30 | 81.50 | 1,413 | -2.40(-2.86%) |
Jul 17, 2015 | 85.00 | 85.00 | 83.90 | 83.90 | 1,117 | -0.70(-0.83%) |
Jul 16, 2015 | 82.80 | 85.00 | 82.70 | 84.60 | 2,344 | +0.20(+0.24%) |
Jul 15, 2015 | 84.80 | 85.50 | 82.50 | 84.40 | 1,835 | +0.80(+0.96%) |
Jul 14, 2015 | 84.30 | 84.30 | 83.50 | 83.60 | 210 | +0.60(+0.72%) |
Jul 13, 2015 | 84.10 | 84.40 | 81.00 | 83.00 | 1,135 | +0.20(+0.24%) |
Jul 10, 2015 | 84.50 | 84.50 | 81.00 | 82.80 | 737 | +2.10(+2.60%) |
Jul 09, 2015 | 83.60 | 83.60 | 80.45 | 80.70 | 730 | -0.10(-0.12%) |
Jul 08, 2015 | 83.30 | 84.80 | 80.28 | 80.80 | 2,235 | -4.20(-4.94%) |
Jul 07, 2015 | 83.00 | 85.00 | 80.61 | 85.00 | 1,326 | +1.40(+1.67%) |
Jul 06, 2015 | 82.00 | 84.90 | 82.00 | 83.60 | 371 | -1.30(-1.53%) |
Jul 02, 2015 | 80.50 | 84.90 | 84.90 | 84.90 | 1,270 | +3.70(+4.56%) |
Jul 01, 2015 | 83.40 | 84.50 | 80.10 | 81.20 | 1,832 | -2.70(-3.22%) |
Jun 30, 2015 | 85.00 | 85.00 | 80.60 | 83.90 | 2,661 | +1.00(+1.21%) |
Jun 29, 2015 | 84.10 | 84.10 | 82.50 | 82.90 | 2,110 | -1.70(-2.01%) |
Jun 26, 2015 | 82.90 | 85.20 | 80.86 | 84.60 | 4,046 | +1.40(+1.68%) |
Jun 25, 2015 | 83.40 | 86.30 | 83.20 | 83.20 | 2,067 | -0.30(-0.36%) |
Jun 24, 2015 | 85.00 | 85.40 | 83.00 | 83.50 | 1,945 | -0.75(-0.89%) |
Jun 23, 2015 | 86.90 | 86.90 | 83.15 | 84.25 | 946 | -0.75(-0.88%) |
Jun 22, 2015 | 82.90 | 87.40 | 82.90 | 85.00 | 797 | +2.10(+2.53%) |
Jun 19, 2015 | 83.60 | 87.40 | 82.00 | 82.90 | 1,830 | +0.00(+0.00%) |
Jun 18, 2015 | 80.40 | 85.10 | 80.40 | 82.90 | 2,659 | -1.10(-1.31%) |
Jun 17, 2015 | 81.40 | 84.50 | 81.40 | 84.00 | 2,948 | +1.60(+1.94%) |
Jun 16, 2015 | 82.40 | 82.80 | 81.80 | 82.40 | 2,159 | +0.40(+0.49%) |
Jun 15, 2015 | 82.00 | 82.60 | 81.50 | 82.00 | 1,282 | +0.00(+0.00%) |
Jun 12, 2015 | 81.70 | 84.60 | 80.88 | 82.00 | 2,122 | +0.70(+0.86%) |
Jun 11, 2015 | 81.40 | 82.00 | 81.20 | 81.30 | 1,422 | +0.00(+0.00%) |
Jun 10, 2015 | 82.50 | 82.50 | 80.70 | 81.30 | 1,914 | -0.70(-0.85%) |
Jun 09, 2015 | 80.90 | 82.40 | 80.40 | 82.00 | 4,992 | +0.20(+0.24%) |
Jun 08, 2015 | 83.00 | 83.00 | 81.00 | 81.80 | 844 | -0.70(-0.85%) |
Jun 05, 2015 | 81.90 | 85.70 | 81.70 | 82.50 | 2,790 | -0.40(-0.48%) |
Jun 04, 2015 | 82.50 | 82.90 | 81.40 | 82.90 | 1,641 | +0.50(+0.61%) |
Jun 03, 2015 | 82.80 | 83.00 | 81.10 | 82.40 | 1,477 | -0.50(-0.60%) |
Jun 02, 2015 | 80.60 | 83.80 | 80.60 | 82.90 | 2,957 | +0.20(+0.24%) |
Jun 01, 2015 | 83.10 | 83.40 | 81.50 | 82.70 | 3,124 | -1.00(-1.19%) |
May 29, 2015 | 84.50 | 84.50 | 81.60 | 83.70 | 4,983 | -0.70(-0.83%) |
May 28, 2015 | 84.60 | 84.60 | 82.10 | 84.40 | 2,054 | -0.80(-0.94%) |
May 27, 2015 | 82.00 | 86.88 | 81.70 | 85.20 | 4,504 | +3.00(+3.65%) |
May 26, 2015 | 86.20 | 86.20 | 81.10 | 82.20 | 3,690 | -2.50(-2.95%) |
May 22, 2015 | 84.80 | 84.70 | 84.70 | 84.70 | 2,390 | -0.10(-0.12%) |
May 21, 2015 | 87.00 | 87.00 | 84.00 | 84.80 | 2,853 | -0.60(-0.70%) |
May 20, 2015 | 88.60 | 88.60 | 85.40 | 85.40 | 7,639 | -2.20(-2.51%) |
May 19, 2015 | 95.00 | 96.20 | 86.50 | 87.60 | 5,983 | -5.80(-6.21%) |
May 18, 2015 | 86.70 | 94.00 | 85.90 | 93.40 | 22,706 | +6.40(+7.36%) |
May 15, 2015 | 80.50 | 87.30 | 80.50 | 87.00 | 43,969 | +6.50(+8.07%) |
May 14, 2015 | 84.10 | 84.10 | 77.50 | 80.50 | 8,557 | -4.00(-4.73%) |
May 13, 2015 | 88.50 | 88.90 | 83.65 | 84.50 | 4,787 | -5.89(-6.52%) |
May 12, 2015 | 95.40 | 95.69 | 89.70 | 90.39 | 3,772 | -4.02(-4.26%) |
May 11, 2015 | 97.30 | 97.20 | 93.60 | 94.41 | 1,914 | -2.79(-2.87%) |
May 08, 2015 | 100.80 | 100.80 | 93.40 | 97.20 | 4,526 | -1.60(-1.62%) |
May 07, 2015 | 103.00 | 103.50 | 97.60 | 98.80 | 3,591 | -5.00(-4.82%) |
May 06, 2015 | 107.00 | 107.00 | 103.00 | 103.80 | 2,860 | -3.20(-2.99%) |
May 05, 2015 | 114.80 | 114.80 | 105.00 | 107.00 | 3,684 | +1.90(+1.81%) |
May 04, 2015 | 115.30 | 115.30 | 102.00 | 105.10 | 4,439 | +0.60(+0.57%) |