Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.99 | 82.55 | 78.29 | 81.76 | 652,817 | +3.48(+4.45%) |
Jun 29, 2015 | 81.18 | 81.94 | 77.40 | 78.28 | 856,740 | -4.55(-5.49%) |
Jun 26, 2015 | 82.48 | 83.94 | 81.01 | 82.83 | 1,327,070 | +0.76(+0.93%) |
Jun 25, 2015 | 86.05 | 89.03 | 81.51 | 82.07 | 1,640,629 | -1.95(-2.32%) |
Jun 24, 2015 | 79.29 | 84.98 | 79.25 | 84.02 | 1,312,595 | +3.05(+3.77%) |
Jun 23, 2015 | 82.50 | 82.50 | 77.51 | 80.97 | 797,442 | -1.14(-1.39%) |
Jun 22, 2015 | 82.01 | 84.10 | 80.94 | 82.11 | 761,052 | +0.42(+0.51%) |
Jun 19, 2015 | 80.15 | 82.68 | 79.48 | 81.69 | 1,057,216 | +0.99(+1.23%) |
Jun 18, 2015 | 80.39 | 83.50 | 79.29 | 80.70 | 1,363,170 | +1.43(+1.80%) |
Jun 17, 2015 | 76.84 | 79.92 | 76.47 | 79.27 | 727,617 | +2.49(+3.24%) |
Jun 16, 2015 | 77.55 | 79.35 | 75.36 | 76.78 | 667,855 | -1.49(-1.90%) |
Jun 15, 2015 | 72.20 | 78.77 | 72.05 | 78.27 | 1,082,686 | +4.03(+5.43%) |
Jun 12, 2015 | 78.91 | 79.01 | 73.10 | 74.24 | 1,381,022 | -5.05(-6.37%) |
Jun 11, 2015 | 82.14 | 84.52 | 78.34 | 79.29 | 1,523,605 | -2.39(-2.93%) |
Jun 10, 2015 | 78.95 | 86.30 | 75.70 | 81.68 | 6,448,044 | -18.85(-18.75%) |
Jun 09, 2015 | 100.56 | 101.52 | 97.50 | 100.53 | 612,367 | -0.24(-0.24%) |
Jun 08, 2015 | 102.68 | 104.23 | 100.05 | 100.77 | 506,682 | -2.07(-2.01%) |
Jun 05, 2015 | 103.11 | 103.52 | 100.27 | 102.84 | 428,989 | +0.63(+0.62%) |
Jun 04, 2015 | 105.18 | 106.74 | 100.32 | 102.21 | 723,043 | -3.63(-3.43%) |
Jun 03, 2015 | 103.70 | 107.95 | 102.22 | 105.84 | 906,458 | +5.81(+5.81%) |
Jun 02, 2015 | 103.49 | 103.81 | 98.03 | 100.03 | 825,402 | -4.00(-3.85%) |
Jun 01, 2015 | 108.05 | 108.99 | 103.67 | 104.03 | 457,349 | -3.48(-3.24%) |
May 29, 2015 | 105.58 | 109.24 | 105.04 | 107.51 | 479,632 | +2.16(+2.05%) |
May 28, 2015 | 105.42 | 105.82 | 101.56 | 105.35 | 493,160 | -0.47(-0.44%) |
May 27, 2015 | 103.99 | 107.24 | 103.03 | 105.82 | 611,020 | +2.07(+2.00%) |
May 26, 2015 | 107.18 | 107.18 | 102.57 | 103.75 | 706,270 | -4.19(-3.88%) |
May 22, 2015 | 107.89 | 107.94 | 107.94 | 107.94 | 2,011,600 | -5.83(-5.12%) |
May 21, 2015 | 117.51 | 120.96 | 111.77 | 113.77 | 1,064,378 | -1.34(-1.16%) |
May 20, 2015 | 115.93 | 117.99 | 114.02 | 115.11 | 719,145 | -0.19(-0.16%) |
May 19, 2015 | 110.71 | 118.24 | 110.58 | 115.30 | 989,549 | +5.51(+5.02%) |
May 18, 2015 | 106.63 | 110.33 | 105.00 | 109.79 | 478,791 | +3.26(+3.06%) |
May 15, 2015 | 108.12 | 108.98 | 106.05 | 106.53 | 230,308 | -1.21(-1.12%) |
May 14, 2015 | 105.41 | 109.01 | 103.45 | 107.74 | 428,261 | +2.77(+2.64%) |
May 13, 2015 | 106.26 | 107.49 | 103.02 | 104.97 | 461,596 | -0.63(-0.60%) |
May 12, 2015 | 102.74 | 106.22 | 100.00 | 105.60 | 457,589 | +1.30(+1.25%) |
May 11, 2015 | 102.93 | 106.40 | 102.66 | 104.30 | 358,838 | +0.76(+0.73%) |
May 08, 2015 | 101.26 | 105.80 | 99.75 | 103.54 | 546,908 | +3.56(+3.56%) |
May 07, 2015 | 101.01 | 101.75 | 98.26 | 99.98 | 584,188 | -0.89(-0.88%) |
May 06, 2015 | 99.55 | 102.12 | 97.71 | 100.87 | 583,900 | +3.87(+3.99%) |
May 05, 2015 | 103.24 | 103.80 | 95.78 | 97.00 | 739,928 | -6.85(-6.60%) |
May 04, 2015 | 100.73 | 104.88 | 99.13 | 103.85 | 464,063 | +3.45(+3.44%) |
May 01, 2015 | 96.81 | 100.71 | 96.72 | 100.40 | 576,188 | +5.27(+5.54%) |
Apr 30, 2015 | 97.91 | 100.05 | 93.49 | 95.13 | 702,245 | -3.89(-3.93%) |
Apr 29, 2015 | 99.90 | 101.60 | 97.30 | 99.02 | 489,449 | -1.48(-1.47%) |
Apr 28, 2015 | 100.38 | 103.60 | 97.30 | 100.50 | 819,236 | +0.43(+0.43%) |
Apr 27, 2015 | 105.00 | 105.42 | 98.00 | 100.07 | 794,196 | -4.53(-4.33%) |
Apr 24, 2015 | 109.00 | 109.00 | 104.43 | 104.60 | 551,782 | -4.29(-3.94%) |
Apr 23, 2015 | 103.71 | 111.59 | 102.70 | 108.89 | 1,505,664 | +8.36(+8.32%) |
Apr 22, 2015 | 103.07 | 103.13 | 100.27 | 100.53 | 350,536 | -2.60(-2.52%) |
Apr 21, 2015 | 101.00 | 104.25 | 100.82 | 103.13 | 371,264 | +2.26(+2.24%) |
Apr 20, 2015 | 101.87 | 101.96 | 99.64 | 100.87 | 346,419 | -0.35(-0.35%) |
Apr 17, 2015 | 100.70 | 102.15 | 98.83 | 101.22 | 403,067 | -0.12(-0.12%) |
Apr 16, 2015 | 102.27 | 102.81 | 100.00 | 101.34 | 371,735 | -0.56(-0.55%) |
Apr 15, 2015 | 103.43 | 107.69 | 100.57 | 101.91 | 635,115 | -1.84(-1.77%) |
Apr 14, 2015 | 100.20 | 105.08 | 99.73 | 103.75 | 720,570 | +3.20(+3.18%) |
Apr 13, 2015 | 100.00 | 104.95 | 100.00 | 100.55 | 536,429 | -0.31(-0.31%) |
Apr 10, 2015 | 99.93 | 102.43 | 99.19 | 100.86 | 316,394 | +0.72(+0.72%) |
Apr 09, 2015 | 100.99 | 104.00 | 98.85 | 100.14 | 422,657 | -0.88(-0.87%) |
Apr 08, 2015 | 98.83 | 101.38 | 97.55 | 101.02 | 424,854 | +2.30(+2.33%) |
Apr 07, 2015 | 100.80 | 102.99 | 98.02 | 98.72 | 572,502 | -1.87(-1.86%) |
Apr 06, 2015 | 98.85 | 103.25 | 98.15 | 100.59 | 653,431 | +0.80(+0.80%) |
Apr 02, 2015 | 107.26 | 99.79 | 99.79 | 99.79 | 2,400,900 | -5.45(-5.18%) |