Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 75.00 | 80.30 | 71.60 | 74.70 | 4,579 | +0.60(+0.81%) |
Aug 28, 2015 | 71.20 | 77.40 | 70.50 | 74.10 | 1,250 | +2.90(+4.07%) |
Aug 27, 2015 | 72.00 | 72.00 | 68.80 | 71.20 | 326 | +0.00(+0.00%) |
Aug 26, 2015 | 70.40 | 71.40 | 66.00 | 71.20 | 3,240 | -0.30(-0.42%) |
Aug 25, 2015 | 67.40 | 74.00 | 66.50 | 71.50 | 3,171 | +5.30(+8.01%) |
Aug 24, 2015 | 65.20 | 69.30 | 63.60 | 66.20 | 384 | -1.70(-2.50%) |
Aug 21, 2015 | 67.73 | 69.30 | 65.10 | 67.90 | 1,572 | +1.50(+2.26%) |
Aug 20, 2015 | 72.00 | 72.00 | 65.40 | 66.40 | 1,216 | -1.90(-2.78%) |
Aug 19, 2015 | 65.50 | 68.90 | 62.90 | 68.30 | 1,448 | -0.30(-0.44%) |
Aug 18, 2015 | 67.70 | 69.30 | 67.70 | 68.60 | 804 | +1.50(+2.24%) |
Aug 17, 2015 | 67.50 | 69.00 | 66.90 | 67.10 | 652 | -1.80(-2.61%) |
Aug 14, 2015 | 77.00 | 77.00 | 67.17 | 68.90 | 1,603 | -1.60(-2.27%) |
Aug 13, 2015 | 70.70 | 71.80 | 68.75 | 70.50 | 266 | +0.80(+1.15%) |
Aug 12, 2015 | 75.90 | 75.90 | 68.30 | 69.70 | 1,545 | -7.80(-10.06%) |
Aug 11, 2015 | 82.90 | 82.90 | 75.70 | 77.50 | 876 | -5.70(-6.85%) |
Aug 10, 2015 | 82.50 | 87.10 | 79.70 | 83.20 | 1,501 | +7.30(+9.62%) |
Aug 07, 2015 | 79.42 | 83.50 | 74.51 | 75.90 | 3,853 | -4.40(-5.48%) |
Aug 06, 2015 | 78.30 | 83.20 | 78.30 | 80.30 | 1,493 | +0.00(+0.00%) |
Aug 05, 2015 | 80.60 | 84.80 | 80.30 | 80.30 | 610 | +3.00(+3.88%) |
Aug 04, 2015 | 81.30 | 84.50 | 77.30 | 77.30 | 1,172 | -5.10(-6.19%) |
Aug 03, 2015 | 82.20 | 83.10 | 79.31 | 82.40 | 347 | +2.90(+3.65%) |
Jul 31, 2015 | 78.80 | 81.50 | 72.90 | 79.50 | 2,397 | -0.10(-0.13%) |
Jul 30, 2015 | 90.00 | 90.00 | 76.30 | 79.60 | 1,725 | -10.40(-11.55%) |
Jul 29, 2015 | 86.56 | 90.00 | 86.56 | 90.00 | 893 | +4.90(+5.76%) |
Jul 28, 2015 | 85.10 | 85.10 | 85.10 | 85.10 | 31 | -0.80(-0.93%) |
Jul 27, 2015 | 86.10 | 86.30 | 85.10 | 85.90 | 172 | -0.90(-1.04%) |
Jul 24, 2015 | 87.00 | 87.50 | 85.50 | 86.80 | 16,025 | -0.70(-0.80%) |
Jul 23, 2015 | 85.20 | 87.50 | 85.00 | 87.50 | 13,645 | +1.10(+1.27%) |
Jul 22, 2015 | 85.40 | 86.50 | 85.05 | 86.40 | 747 | -0.80(-0.92%) |
Jul 21, 2015 | 86.30 | 87.20 | 85.00 | 87.20 | 113 | +1.50(+1.75%) |
Jul 20, 2015 | 87.10 | 87.10 | 85.52 | 85.70 | 139 | -1.80(-2.06%) |
Jul 17, 2015 | 87.30 | 87.50 | 85.70 | 87.50 | 681 | +1.90(+2.22%) |
Jul 16, 2015 | 87.20 | 87.20 | 85.60 | 85.60 | 109 | -1.20(-1.38%) |
Jul 15, 2015 | 87.30 | 87.90 | 85.50 | 86.80 | 345 | +0.80(+0.93%) |
Jul 14, 2015 | 86.30 | 88.00 | 86.00 | 86.00 | 232 | -0.80(-0.92%) |
Jul 13, 2015 | 89.90 | 89.90 | 85.10 | 86.80 | 377 | -2.90(-3.23%) |
Jul 10, 2015 | 85.10 | 89.70 | 85.00 | 89.70 | 407 | +4.00(+4.67%) |
Jul 09, 2015 | 85.70 | 86.90 | 84.80 | 85.70 | 519 | +1.80(+2.15%) |
Jul 08, 2015 | 86.20 | 86.50 | 83.90 | 83.90 | 307 | -2.60(-3.01%) |
Jul 07, 2015 | 86.60 | 90.50 | 84.48 | 86.50 | 4,465 | -1.10(-1.26%) |
Jul 06, 2015 | 88.20 | 90.50 | 83.64 | 87.60 | 5,097 | -3.40(-3.74%) |
Jul 02, 2015 | 88.00 | 91.00 | 91.00 | 91.00 | 440 | +2.40(+2.71%) |
Jul 01, 2015 | 89.90 | 89.90 | 88.00 | 88.60 | 264 | +0.70(+0.80%) |
Jun 30, 2015 | 88.50 | 90.30 | 87.90 | 87.90 | 224 | -2.10(-2.33%) |
Jun 29, 2015 | 92.50 | 92.50 | 89.90 | 90.00 | 2,217 | -1.90(-2.07%) |
Jun 26, 2015 | 88.60 | 91.90 | 88.60 | 91.90 | 660 | +1.90(+2.11%) |
Jun 25, 2015 | 91.90 | 92.00 | 88.20 | 90.00 | 4,765 | -1.90(-2.07%) |
Jun 24, 2015 | 90.50 | 91.90 | 89.00 | 91.90 | 19,176 | +1.10(+1.21%) |
Jun 23, 2015 | 90.80 | 90.80 | 88.55 | 90.80 | 583 | +1.70(+1.91%) |
Jun 22, 2015 | 87.60 | 90.40 | 86.93 | 89.10 | 2,419 | +1.50(+1.71%) |
Jun 19, 2015 | 90.80 | 90.80 | 87.20 | 87.60 | 1,282 | +0.90(+1.04%) |
Jun 18, 2015 | 88.50 | 88.50 | 82.10 | 86.70 | 966 | -2.40(-2.69%) |
Jun 17, 2015 | 89.10 | 90.35 | 87.20 | 89.10 | 3,451 | -2.90(-3.15%) |
Jun 16, 2015 | 88.90 | 92.00 | 88.40 | 92.00 | 441 | +2.00(+2.22%) |
Jun 15, 2015 | 89.90 | 91.40 | 88.20 | 90.00 | 967 | +2.30(+2.62%) |
Jun 12, 2015 | 88.20 | 90.00 | 87.70 | 87.70 | 206 | +0.70(+0.80%) |
Jun 11, 2015 | 89.40 | 89.40 | 87.00 | 87.00 | 509 | -1.50(-1.69%) |
Jun 10, 2015 | 99.00 | 99.00 | 88.14 | 88.50 | 2,080 | +1.00(+1.14%) |
Jun 09, 2015 | 83.73 | 87.90 | 83.73 | 87.50 | 83 | -1.40(-1.57%) |
Jun 08, 2015 | 87.50 | 89.00 | 85.65 | 88.90 | 1,005 | +0.90(+1.02%) |
Jun 05, 2015 | 87.50 | 89.00 | 82.40 | 88.00 | 47,670 | +1.50(+1.73%) |
Jun 04, 2015 | 86.52 | 86.52 | 86.40 | 86.50 | 88 | -1.10(-1.26%) |
Jun 03, 2015 | 85.00 | 89.50 | 85.00 | 87.60 | 16,173 | +4.40(+5.29%) |
Jun 02, 2015 | 88.60 | 89.50 | 83.20 | 83.20 | 80 | -1.80(-2.12%) |