Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 82.80 | 84.00 | 80.85 | 82.40 | 10,571 | +0.00(+0.00%) |
Jul 30, 2015 | 80.40 | 83.60 | 80.20 | 82.40 | 27,492 | +2.20(+2.74%) |
Jul 29, 2015 | 80.00 | 81.20 | 80.00 | 80.20 | 15,621 | +0.20(+0.25%) |
Jul 28, 2015 | 81.80 | 82.20 | 79.40 | 80.00 | 23,313 | -1.60(-1.96%) |
Jul 27, 2015 | 87.00 | 87.25 | 80.00 | 81.60 | 28,586 | -6.80(-7.69%) |
Jul 24, 2015 | 98.00 | 102.00 | 84.60 | 88.40 | 100,834 | +0.00(+0.00%) |
Jul 23, 2015 | 85.40 | 90.00 | 85.40 | 88.40 | 29,010 | +3.40(+4.00%) |
Jul 22, 2015 | 83.00 | 85.80 | 81.40 | 85.00 | 13,202 | +1.00(+1.19%) |
Jul 21, 2015 | 84.20 | 85.00 | 82.20 | 84.00 | 11,590 | +0.00(+0.00%) |
Jul 20, 2015 | 85.00 | 86.00 | 82.40 | 84.00 | 19,221 | -1.00(-1.18%) |
Jul 17, 2015 | 82.40 | 85.40 | 82.40 | 85.00 | 17,528 | +2.80(+3.41%) |
Jul 16, 2015 | 84.80 | 85.20 | 81.40 | 82.20 | 23,797 | -2.20(-2.61%) |
Jul 15, 2015 | 88.80 | 89.80 | 83.80 | 84.40 | 16,092 | -3.20(-3.65%) |
Jul 14, 2015 | 82.00 | 88.40 | 82.00 | 87.60 | 21,994 | +5.20(+6.31%) |
Jul 13, 2015 | 85.00 | 89.20 | 81.80 | 82.40 | 34,928 | -1.60(-1.90%) |
Jul 10, 2015 | 86.20 | 86.60 | 84.00 | 84.00 | 20,043 | +0.40(+0.48%) |
Jul 09, 2015 | 82.00 | 84.60 | 81.20 | 83.60 | 19,352 | +2.60(+3.21%) |
Jul 08, 2015 | 80.00 | 81.20 | 79.20 | 81.00 | 26,988 | -0.20(-0.25%) |
Jul 07, 2015 | 81.20 | 81.80 | 79.80 | 81.20 | 10,576 | -0.20(-0.25%) |
Jul 06, 2015 | 82.00 | 83.80 | 79.80 | 81.40 | 13,392 | -1.40(-1.69%) |
Jul 02, 2015 | 85.60 | 82.80 | 82.80 | 82.80 | 20,215 | +0.60(+0.73%) |
Jul 01, 2015 | 85.60 | 87.82 | 81.80 | 82.20 | 16,814 | -2.60(-3.07%) |
Jun 30, 2015 | 80.20 | 86.00 | 80.20 | 84.80 | 23,106 | +4.80(+6.00%) |
Jun 29, 2015 | 80.00 | 83.00 | 79.00 | 80.00 | 34,333 | -1.00(-1.23%) |
Jun 26, 2015 | 81.20 | 83.10 | 79.40 | 81.00 | 195,912 | -0.60(-0.74%) |
Jun 25, 2015 | 80.00 | 82.60 | 80.00 | 81.60 | 23,446 | +1.60(+2.00%) |
Jun 24, 2015 | 80.60 | 81.80 | 79.40 | 80.00 | 17,055 | -1.60(-1.96%) |
Jun 23, 2015 | 81.00 | 82.20 | 79.20 | 81.60 | 22,093 | +0.40(+0.49%) |
Jun 22, 2015 | 80.80 | 82.40 | 79.20 | 81.20 | 21,597 | +0.40(+0.50%) |
Jun 19, 2015 | 83.20 | 83.60 | 80.00 | 80.80 | 21,950 | -2.00(-2.42%) |
Jun 18, 2015 | 80.40 | 84.20 | 80.20 | 82.80 | 26,392 | +2.60(+3.24%) |
Jun 17, 2015 | 82.20 | 82.40 | 79.00 | 80.20 | 22,647 | -1.40(-1.72%) |
Jun 16, 2015 | 81.40 | 82.60 | 80.00 | 81.60 | 16,814 | -0.20(-0.24%) |
Jun 15, 2015 | 80.00 | 82.60 | 79.20 | 81.80 | 18,604 | +1.00(+1.24%) |
Jun 12, 2015 | 82.40 | 82.60 | 80.20 | 80.80 | 14,353 | -1.50(-1.82%) |
Jun 11, 2015 | 83.40 | 85.68 | 81.20 | 82.30 | 44,283 | -0.50(-0.60%) |
Jun 10, 2015 | 83.60 | 86.40 | 81.70 | 82.80 | 28,730 | +1.40(+1.72%) |
Jun 09, 2015 | 83.40 | 85.00 | 80.20 | 81.40 | 17,497 | -2.60(-3.10%) |
Jun 08, 2015 | 83.80 | 86.40 | 82.40 | 84.00 | 14,305 | -0.40(-0.47%) |
Jun 05, 2015 | 87.40 | 87.80 | 81.20 | 84.40 | 31,308 | -3.00(-3.43%) |
Jun 04, 2015 | 83.20 | 88.40 | 83.00 | 87.40 | 43,453 | +4.40(+5.30%) |
Jun 03, 2015 | 73.00 | 86.40 | 73.00 | 83.00 | 62,003 | +9.60(+13.08%) |
Jun 02, 2015 | 72.00 | 74.15 | 71.40 | 73.40 | 15,933 | +0.80(+1.10%) |
Jun 01, 2015 | 70.20 | 73.80 | 70.20 | 72.60 | 26,079 | +2.60(+3.71%) |
May 29, 2015 | 69.00 | 71.00 | 68.80 | 70.00 | 27,637 | +1.00(+1.45%) |
May 28, 2015 | 69.00 | 69.60 | 68.40 | 69.00 | 9,918 | -0.60(-0.86%) |
May 27, 2015 | 69.00 | 70.00 | 67.80 | 69.60 | 10,930 | +1.00(+1.46%) |
May 26, 2015 | 70.00 | 70.74 | 67.80 | 68.60 | 17,912 | -0.80(-1.15%) |
May 22, 2015 | 68.60 | 69.40 | 69.40 | 69.40 | 27,690 | +0.40(+0.58%) |
May 21, 2015 | 68.60 | 70.00 | 66.60 | 69.00 | 30,234 | +0.80(+1.17%) |
May 20, 2015 | 71.80 | 72.80 | 65.20 | 68.20 | 63,784 | -1.00(-1.45%) |
May 19, 2015 | 64.00 | 69.40 | 61.40 | 69.20 | 46,179 | +6.40(+10.19%) |
May 18, 2015 | 63.60 | 63.60 | 61.80 | 62.80 | 15,482 | -0.40(-0.63%) |
May 15, 2015 | 66.00 | 66.00 | 62.20 | 63.20 | 31,548 | -1.80(-2.77%) |
May 14, 2015 | 71.00 | 71.60 | 64.60 | 65.00 | 129,089 | +4.80(+7.97%) |
May 13, 2015 | 60.40 | 61.20 | 59.20 | 60.20 | 21,593 | -0.20(-0.33%) |
May 12, 2015 | 62.40 | 64.20 | 60.20 | 60.40 | 31,155 | -1.80(-2.89%) |
May 11, 2015 | 65.20 | 66.00 | 62.20 | 62.20 | 29,989 | -2.60(-4.01%) |
May 08, 2015 | 64.00 | 66.40 | 63.00 | 64.80 | 27,457 | +3.00(+4.85%) |
May 07, 2015 | 62.80 | 63.60 | 61.40 | 61.80 | 26,345 | +0.20(+0.32%) |
May 06, 2015 | 61.00 | 63.00 | 60.40 | 61.60 | 28,940 | +0.90(+1.48%) |
May 05, 2015 | 60.20 | 67.40 | 59.20 | 60.70 | 144,632 | -23.30(-27.74%) |
May 04, 2015 | 81.00 | 85.60 | 81.00 | 84.00 | 24,965 | +3.40(+4.22%) |