Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 60.60 | 62.40 | 58.50 | 58.50 | 3,788 | -2.10(-3.46%) |
Jul 30, 2015 | 61.80 | 61.80 | 57.60 | 60.60 | 9,211 | +1.50(+2.53%) |
Jul 29, 2015 | 59.70 | 62.70 | 57.30 | 59.10 | 9,112 | +1.20(+2.07%) |
Jul 28, 2015 | 63.00 | 70.20 | 56.40 | 57.90 | 19,985 | -3.60(-5.85%) |
Jul 27, 2015 | 76.80 | 76.80 | 58.50 | 61.50 | 7,382 | -15.90(-20.55%) |
Jul 24, 2015 | 84.00 | 84.30 | 76.50 | 77.40 | 3,436 | -7.20(-8.51%) |
Jul 23, 2015 | 83.70 | 84.90 | 83.40 | 84.60 | 318 | +0.18(+0.21%) |
Jul 22, 2015 | 86.92 | 87.00 | 82.20 | 84.42 | 617 | -1.38(-1.61%) |
Jul 21, 2015 | 86.26 | 88.50 | 84.30 | 85.80 | 1,357 | +0.00(+0.00%) |
Jul 20, 2015 | 86.40 | 89.10 | 85.50 | 85.80 | 1,413 | -1.20(-1.38%) |
Jul 17, 2015 | 87.30 | 87.30 | 83.40 | 87.00 | 736 | +1.20(+1.40%) |
Jul 16, 2015 | 84.90 | 87.90 | 84.30 | 85.80 | 1,042 | +0.75(+0.88%) |
Jul 15, 2015 | 87.00 | 87.00 | 82.80 | 85.05 | 3,109 | -2.85(-3.24%) |
Jul 14, 2015 | 89.37 | 90.00 | 87.00 | 87.90 | 3,751 | -0.30(-0.34%) |
Jul 13, 2015 | 90.00 | 90.00 | 86.40 | 88.20 | 1,645 | -1.50(-1.67%) |
Jul 10, 2015 | 90.00 | 91.20 | 88.50 | 89.70 | 1,379 | -0.30(-0.33%) |
Jul 09, 2015 | 90.90 | 92.10 | 90.00 | 90.00 | 263 | -0.90(-0.99%) |
Jul 08, 2015 | 92.70 | 93.60 | 90.00 | 90.90 | 520 | -1.20(-1.30%) |
Jul 07, 2015 | 91.50 | 93.00 | 88.80 | 92.10 | 835 | +0.60(+0.66%) |
Jul 06, 2015 | 89.40 | 92.10 | 87.60 | 91.50 | 940 | +0.30(+0.33%) |
Jul 02, 2015 | 92.70 | 91.20 | 91.20 | 91.20 | 643 | -0.60(-0.65%) |
Jul 01, 2015 | 93.00 | 93.45 | 90.00 | 91.80 | 1,153 | -0.60(-0.65%) |
Jun 30, 2015 | 94.20 | 96.30 | 88.95 | 92.40 | 3,140 | -3.30(-3.45%) |
Jun 29, 2015 | 97.20 | 97.20 | 94.80 | 95.70 | 2,525 | -1.80(-1.85%) |
Jun 26, 2015 | 96.00 | 98.10 | 93.90 | 97.50 | 7,090 | +1.50(+1.56%) |
Jun 25, 2015 | 95.40 | 97.50 | 93.30 | 96.00 | 2,144 | +1.20(+1.26%) |
Jun 24, 2015 | 96.60 | 98.10 | 93.60 | 94.80 | 2,148 | +0.00(+0.00%) |
Jun 23, 2015 | 96.30 | 96.90 | 93.30 | 94.80 | 2,903 | -2.40(-2.47%) |
Jun 22, 2015 | 96.00 | 99.90 | 92.10 | 97.20 | 3,425 | +2.10(+2.21%) |
Jun 19, 2015 | 96.30 | 97.80 | 91.80 | 95.10 | 14,750 | -2.10(-2.16%) |
Jun 18, 2015 | 96.30 | 102.90 | 95.10 | 97.20 | 3,777 | -0.90(-0.92%) |
Jun 17, 2015 | 105.00 | 107.70 | 96.00 | 98.10 | 7,748 | -5.40(-5.22%) |
Jun 16, 2015 | 100.50 | 109.20 | 99.00 | 103.50 | 6,436 | +2.40(+2.37%) |
Jun 15, 2015 | 95.40 | 104.40 | 95.40 | 101.10 | 9,549 | +6.60(+6.98%) |
Jun 12, 2015 | 108.90 | 109.80 | 87.00 | 94.50 | 17,301 | -12.30(-11.52%) |
Jun 11, 2015 | 93.60 | 112.50 | 91.20 | 106.80 | 24,724 | +15.90(+17.49%) |
Jun 10, 2015 | 91.20 | 93.00 | 89.40 | 90.90 | 5,006 | +0.00(+0.00%) |
Jun 09, 2015 | 93.15 | 95.70 | 88.20 | 90.90 | 2,306 | +0.00(+0.00%) |
Jun 08, 2015 | 94.50 | 97.50 | 90.30 | 90.90 | 4,331 | -3.30(-3.50%) |
Jun 05, 2015 | 87.00 | 94.20 | 85.50 | 94.20 | 5,085 | +3.90(+4.32%) |
Jun 04, 2015 | 89.70 | 91.20 | 82.80 | 90.30 | 6,165 | +0.60(+0.67%) |
Jun 03, 2015 | 94.61 | 97.50 | 87.60 | 89.70 | 5,058 | -5.70(-5.97%) |
Jun 02, 2015 | 99.60 | 99.60 | 93.60 | 95.40 | 1,092 | -1.05(-1.09%) |
Jun 01, 2015 | 98.70 | 103.20 | 93.60 | 96.45 | 1,775 | -2.85(-2.87%) |
May 29, 2015 | 102.00 | 102.00 | 93.30 | 99.30 | 1,154 | +0.30(+0.30%) |
May 28, 2015 | 102.30 | 105.00 | 93.30 | 99.00 | 3,182 | -4.05(-3.93%) |
May 27, 2015 | 114.90 | 114.90 | 97.52 | 103.05 | 3,795 | -10.95(-9.61%) |
May 26, 2015 | 115.20 | 116.40 | 112.80 | 114.00 | 729 | -1.50(-1.30%) |
May 22, 2015 | 117.00 | 115.50 | 115.50 | 115.50 | 1,136 | -1.20(-1.03%) |
May 21, 2015 | 121.50 | 121.50 | 113.10 | 116.70 | 1,484 | +0.90(+0.78%) |
May 20, 2015 | 121.50 | 121.50 | 115.50 | 115.80 | 1,801 | -5.70(-4.69%) |
May 19, 2015 | 127.80 | 129.30 | 120.00 | 121.50 | 3,256 | -3.00(-2.41%) |
May 18, 2015 | 123.00 | 129.30 | 119.10 | 124.50 | 4,500 | +4.50(+3.75%) |
May 15, 2015 | 123.00 | 124.20 | 117.00 | 120.00 | 881 | +3.00(+2.56%) |
May 14, 2015 | 118.20 | 123.00 | 112.80 | 117.00 | 1,026 | -3.00(-2.50%) |
May 13, 2015 | 124.50 | 124.50 | 114.30 | 120.00 | 1,219 | +0.00(+0.00%) |
May 12, 2015 | 112.50 | 124.50 | 102.00 | 120.00 | 5,819 | +4.80(+4.17%) |
May 11, 2015 | 110.10 | 115.50 | 105.00 | 115.20 | 1,915 | +6.31(+5.80%) |
May 08, 2015 | 105.30 | 115.50 | 105.00 | 108.89 | 9,091 | +5.26(+5.07%) |
May 07, 2015 | 102.60 | 108.57 | 97.20 | 103.63 | 2,252 | -4.97(-4.58%) |
May 06, 2015 | 99.00 | 109.50 | 93.00 | 108.60 | 2,595 | +9.60(+9.70%) |
May 05, 2015 | 93.00 | 99.00 | 93.00 | 99.00 | 2,267 | +7.50(+8.20%) |
May 04, 2015 | 97.80 | 97.80 | 85.50 | 91.50 | 534 | -3.30(-3.48%) |