Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 97.00 | 98.51 | 94.75 | 96.62 | 201,096 | -0.16(-0.17%) |
Jul 30, 2015 | 95.34 | 97.00 | 91.11 | 96.78 | 245,378 | +2.08(+2.20%) |
Jul 29, 2015 | 93.83 | 95.22 | 91.86 | 94.70 | 313,420 | +1.86(+2.00%) |
Jul 28, 2015 | 92.00 | 93.53 | 90.03 | 92.84 | 145,487 | +1.61(+1.76%) |
Jul 27, 2015 | 91.95 | 91.95 | 87.01 | 91.23 | 277,331 | -1.99(-2.13%) |
Jul 24, 2015 | 94.78 | 98.25 | 93.16 | 93.22 | 267,813 | -0.95(-1.01%) |
Jul 23, 2015 | 93.62 | 96.25 | 91.93 | 94.17 | 303,378 | +0.76(+0.81%) |
Jul 22, 2015 | 86.65 | 94.00 | 86.65 | 93.41 | 265,617 | +5.67(+6.46%) |
Jul 21, 2015 | 90.28 | 90.42 | 85.02 | 87.74 | 376,918 | -2.83(-3.12%) |
Jul 20, 2015 | 91.35 | 91.35 | 89.19 | 90.57 | 271,078 | -0.19(-0.21%) |
Jul 17, 2015 | 91.89 | 92.31 | 88.05 | 90.76 | 232,100 | -0.46(-0.50%) |
Jul 16, 2015 | 88.03 | 93.48 | 87.80 | 91.22 | 382,117 | +3.91(+4.48%) |
Jul 15, 2015 | 91.57 | 94.27 | 86.28 | 87.31 | 434,919 | -3.78(-4.15%) |
Jul 14, 2015 | 89.00 | 91.74 | 88.14 | 91.09 | 238,118 | +2.82(+3.19%) |
Jul 13, 2015 | 86.77 | 88.50 | 85.31 | 88.27 | 275,400 | +3.01(+3.53%) |
Jul 10, 2015 | 81.95 | 85.90 | 80.50 | 85.26 | 252,760 | +4.84(+6.02%) |
Jul 09, 2015 | 78.64 | 82.30 | 78.64 | 80.42 | 421,078 | +3.46(+4.50%) |
Jul 08, 2015 | 81.88 | 82.90 | 76.30 | 76.96 | 347,255 | -5.95(-7.18%) |
Jul 07, 2015 | 81.76 | 82.98 | 79.02 | 82.91 | 301,754 | +1.40(+1.72%) |
Jul 06, 2015 | 74.11 | 81.76 | 72.72 | 81.51 | 569,455 | +6.75(+9.03%) |
Jul 02, 2015 | 78.21 | 74.76 | 74.76 | 74.76 | 467,400 | -3.70(-4.72%) |
Jul 01, 2015 | 81.50 | 81.84 | 77.00 | 78.46 | 241,456 | -2.40(-2.97%) |
Jun 30, 2015 | 76.36 | 81.28 | 75.31 | 80.86 | 412,160 | +5.46(+7.24%) |
Jun 29, 2015 | 80.88 | 82.86 | 74.74 | 75.40 | 424,649 | -6.97(-8.46%) |
Jun 26, 2015 | 83.00 | 83.43 | 79.52 | 82.37 | 1,501,626 | -0.87(-1.05%) |
Jun 25, 2015 | 87.28 | 88.79 | 79.11 | 83.24 | 553,160 | -3.88(-4.45%) |
Jun 24, 2015 | 87.30 | 88.45 | 85.38 | 87.12 | 255,644 | -0.53(-0.60%) |
Jun 23, 2015 | 90.92 | 92.11 | 83.47 | 87.65 | 565,185 | -1.95(-2.18%) |
Jun 22, 2015 | 86.32 | 89.90 | 84.66 | 89.60 | 356,062 | +5.60(+6.67%) |
Jun 19, 2015 | 83.40 | 85.57 | 81.71 | 84.00 | 670,915 | +0.54(+0.65%) |
Jun 18, 2015 | 80.90 | 84.87 | 80.71 | 83.46 | 305,211 | +3.25(+4.05%) |
Jun 17, 2015 | 84.93 | 85.00 | 79.55 | 80.21 | 488,765 | -2.37(-2.87%) |
Jun 16, 2015 | 78.91 | 82.95 | 78.01 | 82.58 | 439,542 | +5.59(+7.26%) |
Jun 15, 2015 | 75.79 | 77.09 | 74.18 | 76.99 | 262,368 | +1.07(+1.41%) |
Jun 12, 2015 | 76.58 | 76.74 | 74.63 | 75.92 | 158,474 | -0.66(-0.86%) |
Jun 11, 2015 | 74.59 | 77.95 | 74.59 | 76.58 | 310,940 | +2.01(+2.70%) |
Jun 10, 2015 | 76.36 | 78.75 | 73.35 | 74.57 | 436,753 | -1.38(-1.82%) |
Jun 09, 2015 | 76.34 | 77.21 | 73.32 | 75.95 | 342,633 | -0.44(-0.58%) |
Jun 08, 2015 | 75.64 | 77.90 | 74.08 | 76.39 | 295,999 | -0.03(-0.04%) |
Jun 05, 2015 | 73.11 | 76.72 | 72.22 | 76.42 | 318,169 | +3.28(+4.48%) |
Jun 04, 2015 | 74.86 | 76.00 | 72.25 | 73.14 | 280,304 | -2.21(-2.93%) |
Jun 03, 2015 | 73.47 | 75.49 | 72.71 | 75.35 | 280,263 | +2.75(+3.79%) |
Jun 02, 2015 | 72.25 | 73.75 | 71.05 | 72.60 | 304,614 | +0.11(+0.15%) |
Jun 01, 2015 | 73.47 | 74.86 | 70.80 | 72.49 | 341,885 | -0.14(-0.19%) |
May 29, 2015 | 69.19 | 72.97 | 67.99 | 72.63 | 456,024 | +3.72(+5.40%) |
May 28, 2015 | 67.10 | 70.66 | 65.26 | 68.91 | 334,483 | +1.19(+1.76%) |
May 27, 2015 | 64.41 | 68.20 | 62.54 | 67.72 | 224,000 | +3.01(+4.65%) |
May 26, 2015 | 65.33 | 66.08 | 61.28 | 64.71 | 207,231 | -0.57(-0.87%) |
May 22, 2015 | 64.61 | 65.28 | 65.28 | 65.28 | 267,500 | +1.32(+2.06%) |
May 21, 2015 | 61.80 | 65.15 | 61.00 | 63.96 | 353,045 | +2.30(+3.73%) |
May 20, 2015 | 63.08 | 63.32 | 61.46 | 61.66 | 202,695 | -1.14(-1.82%) |
May 19, 2015 | 63.20 | 64.17 | 61.48 | 62.80 | 251,042 | +0.86(+1.39%) |
May 18, 2015 | 61.63 | 63.33 | 60.68 | 61.94 | 331,691 | +1.02(+1.67%) |
May 15, 2015 | 60.77 | 62.21 | 59.65 | 60.92 | 120,605 | -0.31(-0.51%) |
May 14, 2015 | 59.96 | 62.25 | 59.00 | 61.23 | 255,199 | +1.23(+2.05%) |
May 13, 2015 | 58.55 | 60.73 | 58.44 | 60.00 | 199,956 | +0.46(+0.77%) |
May 12, 2015 | 60.00 | 61.43 | 55.10 | 59.54 | 338,810 | +1.18(+2.02%) |
May 11, 2015 | 59.86 | 61.75 | 58.13 | 58.36 | 181,199 | -0.67(-1.14%) |
May 08, 2015 | 57.00 | 59.98 | 56.32 | 59.03 | 229,782 | +2.71(+4.81%) |
May 07, 2015 | 57.27 | 57.27 | 54.85 | 56.32 | 130,929 | -0.52(-0.91%) |
May 06, 2015 | 54.78 | 57.38 | 54.41 | 56.84 | 119,293 | +1.46(+2.64%) |
May 05, 2015 | 58.61 | 60.00 | 54.53 | 55.38 | 205,755 | -3.02(-5.17%) |
May 04, 2015 | 55.03 | 58.47 | 54.76 | 58.40 | 157,112 | +2.92(+5.26%) |