Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 86.20 | 94.00 | 83.90 | 91.70 | 301,371 | +2.60(+2.92%) |
Aug 28, 2015 | 84.70 | 95.10 | 84.10 | 89.10 | 341,816 | +3.10(+3.60%) |
Aug 27, 2015 | 80.60 | 87.70 | 80.50 | 86.00 | 251,540 | +8.00(+10.26%) |
Aug 26, 2015 | 76.10 | 78.30 | 73.80 | 78.00 | 169,177 | +3.50(+4.70%) |
Aug 25, 2015 | 79.60 | 81.00 | 74.10 | 74.50 | 183,012 | -1.80(-2.36%) |
Aug 24, 2015 | 79.10 | 83.90 | 75.60 | 76.30 | 234,629 | -6.40(-7.74%) |
Aug 21, 2015 | 80.20 | 85.56 | 80.20 | 82.70 | 213,521 | -0.10(-0.12%) |
Aug 20, 2015 | 83.60 | 86.55 | 82.00 | 82.80 | 164,810 | -0.90(-1.08%) |
Aug 19, 2015 | 87.20 | 88.00 | 80.20 | 83.70 | 135,327 | -3.70(-4.23%) |
Aug 18, 2015 | 86.90 | 87.90 | 84.70 | 87.40 | 97,556 | +0.80(+0.92%) |
Aug 17, 2015 | 85.90 | 87.90 | 84.00 | 86.60 | 125,100 | +1.20(+1.41%) |
Aug 14, 2015 | 85.30 | 87.50 | 82.80 | 85.40 | 127,509 | +0.80(+0.95%) |
Aug 13, 2015 | 86.30 | 87.20 | 83.20 | 84.60 | 160,366 | -3.00(-3.42%) |
Aug 12, 2015 | 81.90 | 88.30 | 81.60 | 87.60 | 252,331 | +5.20(+6.31%) |
Aug 11, 2015 | 82.50 | 86.55 | 79.50 | 82.40 | 311,539 | -1.90(-2.25%) |
Aug 10, 2015 | 75.50 | 84.40 | 74.60 | 84.30 | 251,369 | +9.20(+12.25%) |
Aug 07, 2015 | 72.30 | 78.60 | 72.20 | 75.10 | 296,859 | +0.10(+0.13%) |
Aug 06, 2015 | 64.10 | 76.30 | 63.60 | 75.00 | 331,835 | +11.50(+18.11%) |
Aug 05, 2015 | 65.30 | 66.60 | 62.20 | 63.50 | 212,303 | -0.10(-0.16%) |
Aug 04, 2015 | 63.20 | 66.30 | 62.20 | 63.60 | 170,031 | +0.90(+1.44%) |
Aug 03, 2015 | 64.80 | 65.00 | 60.30 | 62.70 | 259,188 | -2.70(-4.13%) |
Jul 31, 2015 | 67.10 | 67.50 | 65.00 | 65.40 | 175,661 | -2.30(-3.40%) |
Jul 30, 2015 | 67.60 | 69.40 | 66.20 | 67.70 | 222,187 | -0.90(-1.31%) |
Jul 29, 2015 | 64.90 | 70.80 | 63.75 | 68.60 | 198,719 | +3.70(+5.70%) |
Jul 28, 2015 | 62.00 | 66.47 | 60.80 | 64.90 | 183,523 | +3.20(+5.19%) |
Jul 27, 2015 | 62.50 | 64.00 | 60.60 | 61.70 | 170,848 | -2.40(-3.74%) |
Jul 24, 2015 | 67.20 | 68.10 | 62.60 | 64.10 | 189,299 | -3.60(-5.32%) |
Jul 23, 2015 | 67.50 | 69.90 | 65.50 | 67.70 | 137,004 | +0.70(+1.04%) |
Jul 22, 2015 | 66.70 | 68.40 | 63.70 | 67.00 | 285,277 | -1.80(-2.62%) |
Jul 21, 2015 | 68.20 | 72.50 | 67.60 | 68.80 | 185,614 | +0.40(+0.58%) |
Jul 20, 2015 | 69.50 | 69.60 | 66.90 | 68.40 | 199,828 | -1.30(-1.87%) |
Jul 17, 2015 | 70.90 | 70.90 | 68.20 | 69.70 | 152,275 | -1.10(-1.55%) |
Jul 16, 2015 | 73.80 | 74.40 | 70.50 | 70.80 | 131,700 | -2.10(-2.88%) |
Jul 15, 2015 | 76.80 | 79.20 | 72.50 | 72.90 | 172,863 | -5.00(-6.42%) |
Jul 14, 2015 | 74.00 | 79.30 | 73.20 | 77.90 | 161,873 | +4.70(+6.42%) |
Jul 13, 2015 | 71.40 | 73.90 | 68.20 | 73.20 | 152,599 | +1.20(+1.67%) |
Jul 10, 2015 | 74.30 | 76.30 | 71.40 | 72.00 | 124,099 | -1.80(-2.44%) |
Jul 09, 2015 | 73.30 | 75.45 | 72.60 | 73.80 | 176,742 | +2.50(+3.51%) |
Jul 08, 2015 | 74.60 | 75.70 | 69.30 | 71.30 | 188,039 | -4.60(-6.06%) |
Jul 07, 2015 | 69.60 | 77.60 | 66.60 | 75.90 | 293,042 | +6.30(+9.05%) |
Jul 06, 2015 | 71.30 | 72.80 | 69.10 | 69.60 | 200,381 | -3.90(-5.31%) |
Jul 02, 2015 | 76.20 | 73.50 | 73.50 | 73.50 | 151,320 | -2.50(-3.29%) |
Jul 01, 2015 | 83.50 | 84.00 | 75.70 | 76.00 | 163,786 | -7.20(-8.65%) |
Jun 30, 2015 | 83.20 | 84.00 | 82.10 | 83.20 | 146,077 | +0.80(+0.97%) |
Jun 29, 2015 | 83.70 | 85.00 | 82.20 | 82.40 | 122,954 | -2.60(-3.06%) |
Jun 26, 2015 | 84.90 | 85.65 | 83.30 | 85.00 | 198,163 | +0.00(+0.00%) |
Jun 25, 2015 | 84.40 | 87.10 | 84.10 | 85.00 | 147,794 | +2.40(+2.91%) |
Jun 24, 2015 | 83.80 | 84.95 | 81.70 | 82.60 | 105,797 | -1.70(-2.02%) |
Jun 23, 2015 | 82.70 | 84.50 | 82.30 | 84.30 | 123,144 | +1.30(+1.57%) |
Jun 22, 2015 | 82.50 | 84.00 | 81.10 | 83.00 | 88,925 | +1.00(+1.22%) |
Jun 19, 2015 | 82.60 | 83.26 | 81.40 | 82.00 | 182,199 | -0.70(-0.85%) |
Jun 18, 2015 | 84.70 | 85.00 | 82.30 | 82.70 | 101,909 | -1.40(-1.66%) |
Jun 17, 2015 | 86.00 | 87.20 | 83.00 | 84.10 | 119,741 | -0.90(-1.06%) |
Jun 16, 2015 | 81.40 | 85.20 | 81.20 | 85.00 | 143,629 | +3.70(+4.55%) |
Jun 15, 2015 | 81.90 | 84.45 | 80.90 | 81.30 | 147,016 | -1.50(-1.81%) |
Jun 12, 2015 | 82.20 | 83.10 | 81.15 | 82.80 | 127,476 | -0.20(-0.24%) |
Jun 11, 2015 | 86.20 | 86.50 | 82.90 | 83.00 | 134,419 | -2.60(-3.04%) |
Jun 10, 2015 | 85.10 | 87.00 | 84.45 | 85.60 | 182,150 | +1.90(+2.27%) |
Jun 09, 2015 | 82.80 | 84.80 | 82.70 | 83.70 | 140,903 | +1.70(+2.07%) |
Jun 08, 2015 | 81.50 | 83.90 | 80.70 | 82.00 | 142,413 | +0.10(+0.12%) |
Jun 05, 2015 | 77.80 | 82.80 | 77.20 | 81.90 | 191,422 | +3.60(+4.60%) |
Jun 04, 2015 | 78.90 | 79.40 | 77.00 | 78.30 | 106,919 | -1.60(-2.00%) |
Jun 03, 2015 | 79.50 | 82.70 | 77.90 | 79.90 | 182,106 | -0.20(-0.25%) |
Jun 02, 2015 | 78.50 | 82.20 | 78.10 | 80.10 | 140,865 | +2.00(+2.56%) |