Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 69.30 | 70.05 | 67.50 | 68.20 | 23,890 | -1.50(-2.15%) |
Jul 30, 2015 | 70.00 | 70.15 | 68.20 | 69.70 | 28,049 | -0.80(-1.13%) |
Jul 29, 2015 | 69.40 | 71.00 | 68.90 | 70.50 | 29,530 | +1.50(+2.17%) |
Jul 28, 2015 | 68.60 | 70.20 | 67.10 | 69.00 | 46,303 | +0.80(+1.17%) |
Jul 27, 2015 | 68.50 | 69.90 | 67.40 | 68.20 | 63,250 | -5.20(-7.08%) |
Jul 24, 2015 | 75.30 | 75.30 | 71.60 | 73.40 | 34,108 | -2.70(-3.55%) |
Jul 23, 2015 | 73.00 | 76.70 | 73.00 | 76.10 | 36,297 | +4.00(+5.55%) |
Jul 22, 2015 | 72.00 | 72.85 | 70.00 | 72.10 | 38,631 | +0.10(+0.14%) |
Jul 21, 2015 | 71.60 | 73.10 | 70.20 | 72.00 | 50,296 | +0.10(+0.14%) |
Jul 20, 2015 | 73.40 | 73.40 | 70.70 | 71.90 | 35,396 | -0.80(-1.10%) |
Jul 17, 2015 | 76.80 | 76.80 | 71.50 | 72.70 | 41,471 | -1.00(-1.36%) |
Jul 16, 2015 | 73.50 | 75.40 | 72.70 | 73.70 | 54,596 | +0.40(+0.55%) |
Jul 15, 2015 | 75.80 | 76.10 | 72.00 | 73.30 | 41,166 | -3.00(-3.93%) |
Jul 14, 2015 | 75.80 | 77.00 | 75.30 | 76.30 | 23,085 | +0.00(+0.00%) |
Jul 13, 2015 | 74.60 | 76.30 | 73.50 | 76.30 | 26,252 | +2.30(+3.11%) |
Jul 10, 2015 | 77.70 | 77.70 | 73.30 | 74.00 | 45,087 | -0.90(-1.20%) |
Jul 09, 2015 | 74.20 | 79.50 | 74.20 | 74.90 | 55,076 | +5.30(+7.61%) |
Jul 08, 2015 | 61.60 | 70.60 | 59.60 | 69.60 | 78,291 | +0.00(+0.00%) |
Jul 07, 2015 | 70.50 | 70.80 | 62.80 | 69.60 | 183,258 | -2.30(-3.20%) |
Jul 06, 2015 | 81.20 | 81.25 | 70.00 | 71.90 | 145,779 | -12.00(-14.30%) |
Jul 02, 2015 | 82.20 | 83.90 | 83.90 | 83.90 | 45,420 | +1.40(+1.70%) |
Jul 01, 2015 | 82.80 | 84.70 | 80.50 | 82.50 | 45,362 | -1.00(-1.20%) |
Jun 30, 2015 | 82.10 | 83.80 | 81.43 | 83.50 | 49,695 | +4.40(+5.56%) |
Jun 29, 2015 | 82.40 | 82.50 | 78.30 | 79.10 | 94,328 | -4.90(-5.83%) |
Jun 26, 2015 | 87.00 | 87.20 | 81.95 | 84.00 | 94,801 | -4.80(-5.41%) |
Jun 25, 2015 | 88.70 | 89.00 | 87.30 | 88.80 | 23,740 | +0.60(+0.68%) |
Jun 24, 2015 | 89.10 | 91.40 | 87.70 | 88.20 | 21,283 | -1.20(-1.34%) |
Jun 23, 2015 | 87.60 | 91.00 | 87.60 | 89.40 | 42,445 | +2.30(+2.64%) |
Jun 22, 2015 | 88.50 | 91.10 | 86.50 | 87.10 | 55,023 | +0.90(+1.04%) |
Jun 19, 2015 | 91.70 | 92.50 | 85.90 | 86.20 | 73,863 | -3.80(-4.22%) |
Jun 18, 2015 | 94.10 | 94.10 | 89.80 | 90.00 | 59,394 | -4.30(-4.56%) |
Jun 17, 2015 | 94.50 | 96.80 | 92.70 | 94.30 | 80,042 | +2.70(+2.95%) |
Jun 16, 2015 | 91.30 | 92.40 | 88.10 | 91.60 | 67,988 | +0.10(+0.11%) |
Jun 15, 2015 | 99.00 | 99.00 | 90.60 | 91.50 | 136,992 | -9.30(-9.23%) |
Jun 12, 2015 | 92.00 | 100.80 | 91.90 | 100.80 | 158,242 | +8.80(+9.57%) |
Jun 11, 2015 | 91.90 | 95.70 | 90.30 | 92.00 | 164,410 | -0.10(-0.11%) |
Jun 10, 2015 | 86.30 | 92.60 | 85.80 | 92.10 | 111,262 | +5.90(+6.84%) |
Jun 09, 2015 | 86.70 | 87.50 | 84.00 | 86.20 | 120,252 | +3.60(+4.36%) |
Jun 08, 2015 | 81.40 | 88.80 | 80.58 | 82.60 | 139,344 | +1.20(+1.47%) |
Jun 05, 2015 | 77.60 | 81.90 | 77.00 | 81.40 | 108,434 | +3.70(+4.76%) |
Jun 04, 2015 | 77.20 | 78.80 | 77.00 | 77.70 | 70,879 | +0.20(+0.26%) |
Jun 03, 2015 | 77.50 | 78.30 | 76.50 | 77.50 | 38,635 | +0.00(+0.00%) |
Jun 02, 2015 | 77.60 | 79.10 | 77.10 | 77.50 | 45,903 | -0.50(-0.64%) |
Jun 01, 2015 | 76.50 | 79.70 | 76.30 | 78.00 | 97,442 | +2.40(+3.17%) |
May 29, 2015 | 76.20 | 76.50 | 73.60 | 75.60 | 45,116 | -0.80(-1.05%) |
May 28, 2015 | 79.80 | 79.90 | 75.10 | 76.40 | 62,454 | -4.10(-5.09%) |
May 27, 2015 | 85.00 | 85.00 | 80.10 | 80.50 | 90,181 | -4.20(-4.96%) |
May 26, 2015 | 86.70 | 87.40 | 83.60 | 84.70 | 46,271 | -2.00(-2.31%) |
May 22, 2015 | 84.60 | 86.70 | 86.70 | 86.70 | 141,000 | +2.20(+2.60%) |
May 21, 2015 | 91.40 | 92.30 | 83.10 | 84.50 | 80,868 | -0.80(-0.94%) |
May 20, 2015 | 88.60 | 90.80 | 83.00 | 85.30 | 104,953 | -8.50(-9.06%) |
May 19, 2015 | 95.10 | 100.00 | 93.35 | 93.80 | 48,521 | -1.20(-1.26%) |
May 18, 2015 | 95.00 | 96.80 | 93.50 | 95.00 | 46,415 | -0.30(-0.31%) |
May 15, 2015 | 95.10 | 97.20 | 94.50 | 95.30 | 19,491 | +0.10(+0.11%) |
May 14, 2015 | 96.50 | 97.00 | 95.00 | 95.20 | 24,920 | -1.30(-1.35%) |
May 13, 2015 | 97.50 | 98.30 | 95.50 | 96.50 | 20,056 | -1.40(-1.43%) |
May 12, 2015 | 103.70 | 104.60 | 97.40 | 97.90 | 51,358 | -1.50(-1.51%) |
May 11, 2015 | 98.50 | 100.60 | 96.70 | 99.40 | 44,138 | +3.40(+3.54%) |
May 08, 2015 | 98.40 | 98.50 | 94.50 | 96.00 | 19,669 | -1.50(-1.54%) |
May 07, 2015 | 95.90 | 99.00 | 94.40 | 97.50 | 25,456 | +2.00(+2.09%) |
May 06, 2015 | 100.30 | 101.00 | 95.40 | 95.50 | 58,464 | -5.50(-5.45%) |
May 05, 2015 | 105.00 | 105.00 | 99.80 | 101.00 | 56,478 | -5.80(-5.43%) |
May 04, 2015 | 102.30 | 108.20 | 102.00 | 106.80 | 48,140 | +4.30(+4.20%) |