Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.00 | 81.60 | 77.10 | 79.50 | 19,230 | +0.60(+0.76%) |
Jun 29, 2015 | 81.00 | 81.90 | 77.40 | 78.90 | 25,517 | -2.70(-3.31%) |
Jun 26, 2015 | 83.70 | 84.90 | 80.40 | 81.60 | 77,742 | -1.80(-2.16%) |
Jun 25, 2015 | 84.30 | 85.50 | 82.20 | 83.40 | 25,900 | -0.60(-0.71%) |
Jun 24, 2015 | 85.20 | 91.50 | 81.90 | 84.00 | 82,272 | +0.00(+0.00%) |
Jun 23, 2015 | 87.90 | 89.70 | 83.10 | 84.00 | 40,833 | -0.60(-0.71%) |
Jun 22, 2015 | 93.30 | 93.60 | 83.10 | 84.60 | 70,679 | -6.90(-7.54%) |
Jun 19, 2015 | 81.30 | 93.00 | 75.41 | 91.50 | 142,054 | +12.30(+15.53%) |
Jun 18, 2015 | 77.70 | 80.10 | 77.40 | 79.20 | 22,758 | +2.10(+2.72%) |
Jun 17, 2015 | 77.70 | 79.50 | 76.50 | 77.10 | 14,237 | -0.60(-0.77%) |
Jun 16, 2015 | 78.90 | 80.70 | 76.50 | 77.70 | 23,881 | -1.50(-1.89%) |
Jun 15, 2015 | 81.60 | 83.10 | 78.00 | 79.20 | 28,592 | -2.70(-3.30%) |
Jun 12, 2015 | 81.30 | 84.00 | 80.10 | 81.90 | 25,217 | -1.20(-1.44%) |
Jun 11, 2015 | 86.70 | 86.70 | 81.60 | 83.10 | 25,018 | -2.70(-3.15%) |
Jun 10, 2015 | 81.60 | 90.60 | 80.10 | 85.80 | 68,111 | +5.70(+7.12%) |
Jun 09, 2015 | 83.10 | 84.30 | 78.30 | 80.10 | 31,882 | -3.90(-4.64%) |
Jun 08, 2015 | 86.40 | 88.80 | 83.10 | 84.00 | 33,677 | -1.80(-2.10%) |
Jun 05, 2015 | 90.00 | 90.60 | 82.80 | 85.80 | 48,828 | -1.20(-1.38%) |
Jun 04, 2015 | 90.30 | 92.70 | 82.50 | 87.00 | 92,022 | -2.70(-3.01%) |
Jun 03, 2015 | 93.00 | 94.20 | 84.60 | 89.70 | 46,070 | -0.60(-0.66%) |
Jun 02, 2015 | 96.00 | 102.00 | 90.00 | 90.30 | 74,127 | -5.70(-5.94%) |
Jun 01, 2015 | 112.20 | 118.20 | 94.20 | 96.00 | 79,917 | -22.20(-18.78%) |
May 29, 2015 | 106.50 | 123.00 | 103.80 | 118.20 | 85,961 | +12.30(+11.61%) |
May 28, 2015 | 113.40 | 115.20 | 100.80 | 105.90 | 43,982 | -7.50(-6.61%) |
May 27, 2015 | 115.50 | 122.10 | 105.00 | 113.40 | 101,460 | +1.20(+1.07%) |
May 26, 2015 | 91.20 | 130.20 | 87.00 | 112.20 | 341,823 | +25.50(+29.41%) |
May 22, 2015 | 93.00 | 86.70 | 86.70 | 86.70 | 30,933 | -4.20(-4.62%) |
May 21, 2015 | 95.40 | 100.80 | 87.00 | 90.90 | 66,616 | +9.90(+12.22%) |
May 20, 2015 | 77.10 | 83.70 | 71.70 | 81.00 | 30,495 | +9.60(+13.45%) |
May 19, 2015 | 73.20 | 74.04 | 69.90 | 71.40 | 11,057 | -1.20(-1.65%) |
May 18, 2015 | 78.30 | 81.00 | 69.30 | 72.60 | 17,110 | -5.10(-6.56%) |
May 15, 2015 | 76.20 | 79.20 | 74.70 | 77.70 | 9,931 | +2.40(+3.19%) |
May 14, 2015 | 75.30 | 76.20 | 72.30 | 75.30 | 9,417 | +0.00(+0.00%) |
May 13, 2015 | 75.00 | 77.40 | 74.10 | 75.30 | 7,950 | -1.20(-1.57%) |
May 12, 2015 | 80.40 | 81.00 | 75.60 | 76.50 | 7,435 | -3.60(-4.49%) |
May 11, 2015 | 76.20 | 80.70 | 73.50 | 80.10 | 10,609 | +4.50(+5.95%) |
May 08, 2015 | 75.00 | 76.20 | 73.50 | 75.60 | 12,373 | +0.00(+0.00%) |
May 07, 2015 | 75.60 | 79.20 | 75.00 | 75.60 | 5,839 | -0.90(-1.18%) |
May 06, 2015 | 75.90 | 81.00 | 74.40 | 76.50 | 10,237 | +1.50(+2.00%) |
May 05, 2015 | 79.20 | 79.80 | 73.50 | 75.00 | 9,665 | -4.20(-5.30%) |
May 04, 2015 | 75.30 | 83.40 | 75.22 | 79.20 | 12,759 | +3.60(+4.76%) |
May 01, 2015 | 75.30 | 76.20 | 74.40 | 75.60 | 8,611 | +0.00(+0.00%) |
Apr 30, 2015 | 78.00 | 78.90 | 75.00 | 75.60 | 12,262 | -3.60(-4.55%) |
Apr 29, 2015 | 81.90 | 83.17 | 78.00 | 79.20 | 11,098 | -2.10(-2.58%) |
Apr 28, 2015 | 84.00 | 84.30 | 78.90 | 81.30 | 12,488 | -4.80(-5.57%) |
Apr 27, 2015 | 89.70 | 90.65 | 83.40 | 86.10 | 9,978 | -2.40(-2.71%) |
Apr 24, 2015 | 92.40 | 92.40 | 87.00 | 88.50 | 7,802 | -2.40(-2.64%) |
Apr 23, 2015 | 89.40 | 91.80 | 85.80 | 90.90 | 7,405 | +0.60(+0.66%) |
Apr 22, 2015 | 93.00 | 96.00 | 89.10 | 90.30 | 13,512 | -2.10(-2.27%) |
Apr 21, 2015 | 98.70 | 99.30 | 90.90 | 92.40 | 19,779 | -5.40(-5.52%) |
Apr 20, 2015 | 105.00 | 105.30 | 96.15 | 97.80 | 23,285 | -3.60(-3.55%) |
Apr 17, 2015 | 98.40 | 109.50 | 95.40 | 101.40 | 50,036 | +4.80(+4.97%) |
Apr 16, 2015 | 90.00 | 101.70 | 87.90 | 96.60 | 23,855 | +9.00(+10.27%) |
Apr 15, 2015 | 87.90 | 90.90 | 86.40 | 87.60 | 8,114 | -0.30(-0.34%) |
Apr 14, 2015 | 91.20 | 91.20 | 86.10 | 87.90 | 8,192 | -2.70(-2.98%) |
Apr 13, 2015 | 97.50 | 97.50 | 86.10 | 90.60 | 15,774 | +1.80(+2.03%) |
Apr 10, 2015 | 90.90 | 91.50 | 86.10 | 88.80 | 8,464 | +0.00(+0.00%) |
Apr 09, 2015 | 96.60 | 98.10 | 87.00 | 88.80 | 16,598 | -4.80(-5.13%) |
Apr 08, 2015 | 86.10 | 95.40 | 86.10 | 93.60 | 25,610 | +9.30(+11.03%) |
Apr 07, 2015 | 85.80 | 90.00 | 83.10 | 84.30 | 15,055 | +0.30(+0.36%) |
Apr 06, 2015 | 84.30 | 89.40 | 81.00 | 84.00 | 33,770 | +7.20(+9.38%) |
Apr 02, 2015 | 76.50 | 76.80 | 76.80 | 76.80 | 7,340 | +1.50(+1.99%) |