Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.91 | 73.09 | 71.95 | 72.85 | 40,299 | +1.28(+1.79%) |
Sep 29, 2015 | 71.21 | 71.67 | 70.85 | 71.57 | 38,818 | +0.45(+0.63%) |
Sep 28, 2015 | 71.15 | 71.61 | 70.58 | 71.12 | 105,226 | -2.00(-2.74%) |
Sep 25, 2015 | 73.36 | 73.86 | 72.65 | 73.12 | 41,883 | +0.10(+0.14%) |
Sep 24, 2015 | 71.51 | 73.40 | 70.85 | 73.02 | 109,747 | -1.37(-1.84%) |
Sep 23, 2015 | 74.70 | 75.08 | 73.70 | 74.39 | 43,891 | +0.09(+0.12%) |
Sep 22, 2015 | 74.97 | 75.44 | 73.60 | 74.30 | 88,772 | -5.38(-6.75%) |
Sep 21, 2015 | 79.69 | 80.39 | 79.25 | 79.68 | 22,167 | -2.15(-2.63%) |
Sep 18, 2015 | 82.08 | 83.05 | 81.80 | 81.83 | 26,291 | -3.86(-4.51%) |
Sep 17, 2015 | 85.21 | 86.75 | 85.21 | 85.69 | 32,873 | +0.29(+0.34%) |
Sep 16, 2015 | 84.71 | 85.47 | 84.50 | 85.40 | 22,719 | +0.20(+0.23%) |
Sep 15, 2015 | 85.15 | 85.55 | 84.57 | 85.20 | 43,647 | +1.45(+1.73%) |
Sep 14, 2015 | 83.66 | 84.08 | 83.39 | 83.75 | 11,739 | -0.30(-0.36%) |
Sep 11, 2015 | 83.28 | 84.05 | 83.28 | 84.05 | 20,371 | +0.60(+0.72%) |
Sep 10, 2015 | 82.87 | 83.85 | 82.80 | 83.45 | 82,487 | +2.07(+2.54%) |
Sep 09, 2015 | 84.12 | 84.12 | 81.38 | 81.38 | 158,122 | -0.92(-1.12%) |
Sep 08, 2015 | 82.31 | 82.57 | 81.73 | 82.30 | 57,616 | +3.57(+4.53%) |
Sep 04, 2015 | 78.73 | 78.73 | 78.73 | 0 | -1.07(-1.34%) | |
Sep 03, 2015 | 79.92 | 80.73 | 79.42 | 79.80 | 29,841 | +1.18(+1.50%) |
Sep 02, 2015 | 78.74 | 78.77 | 77.94 | 78.62 | 62,398 | +0.25(+0.32%) |
Sep 01, 2015 | 78.54 | 78.72 | 77.79 | 78.37 | 74,584 | -2.08(-2.59%) |
Aug 31, 2015 | 80.17 | 80.85 | 79.77 | 80.45 | 46,655 | -0.25(-0.31%) |
Aug 28, 2015 | 80.74 | 81.12 | 80.44 | 80.70 | 38,843 | -1.05(-1.28%) |
Aug 27, 2015 | 82.15 | 82.47 | 80.92 | 81.75 | 252,772 | +1.07(+1.33%) |
Aug 26, 2015 | 80.93 | 81.00 | 78.89 | 80.68 | 185,731 | +1.97(+2.50%) |
Aug 25, 2015 | 81.48 | 81.63 | 78.71 | 78.71 | 253,155 | +0.20(+0.25%) |
Aug 24, 2015 | 77.59 | 79.90 | 76.53 | 78.51 | 104,370 | -0.34(-0.43%) |
Aug 21, 2015 | 80.47 | 81.46 | 78.25 | 78.85 | 332,502 | -1.06(-1.33%) |
Aug 20, 2015 | 82.11 | 82.11 | 79.82 | 79.91 | 100,476 | -2.06(-2.51%) |
Aug 19, 2015 | 81.84 | 82.50 | 81.44 | 81.97 | 110,483 | -1.46(-1.75%) |
Aug 18, 2015 | 84.14 | 84.14 | 83.37 | 83.43 | 252,269 | -1.27(-1.50%) |
Aug 17, 2015 | 84.10 | 84.95 | 84.07 | 84.70 | 76,788 | -1.51(-1.75%) |
Aug 14, 2015 | 85.80 | 86.22 | 85.40 | 86.21 | 27,073 | +0.41(+0.48%) |
Aug 13, 2015 | 85.75 | 86.09 | 85.55 | 85.80 | 46,925 | -0.11(-0.13%) |
Aug 12, 2015 | 85.67 | 85.95 | 84.51 | 85.91 | 60,238 | -2.64(-2.98%) |
Aug 11, 2015 | 88.85 | 88.85 | 87.97 | 88.55 | 56,742 | -4.18(-4.51%) |
Aug 10, 2015 | 91.58 | 92.90 | 91.54 | 92.73 | 33,137 | +0.73(+0.79%) |
Aug 07, 2015 | 91.35 | 92.13 | 91.34 | 92.00 | 22,993 | +0.36(+0.39%) |
Aug 06, 2015 | 92.00 | 92.00 | 91.26 | 91.64 | 15,906 | -0.39(-0.42%) |
Aug 05, 2015 | 92.32 | 91.67 | 92.03 | 24,085 | +2.44(+2.72%) | |
Aug 04, 2015 | 90.28 | 90.34 | 89.50 | 89.59 | 20,141 | -0.10(-0.11%) |
Aug 03, 2015 | 89.75 | 90.08 | 89.18 | 89.69 | 35,634 | +0.50(+0.56%) |
Jul 31, 2015 | 89.79 | 89.89 | 89.12 | 89.19 | 19,425 | +1.17(+1.33%) |
Jul 30, 2015 | 88.00 | 88.15 | 87.20 | 88.02 | 19,538 | -1.19(-1.33%) |
Jul 29, 2015 | 88.89 | 90.00 | 88.86 | 89.21 | 17,637 | -0.69(-0.77%) |
Jul 28, 2015 | 89.45 | 90.03 | 88.72 | 89.90 | 29,419 | +1.63(+1.85%) |
Jul 27, 2015 | 88.92 | 88.92 | 88.20 | 88.27 | 32,012 | -1.43(-1.59%) |
Jul 24, 2015 | 90.76 | 90.76 | 89.52 | 89.70 | 45,406 | -2.00(-2.18%) |
Jul 23, 2015 | 91.21 | 92.40 | 90.44 | 91.70 | 50,203 | -0.55(-0.60%) |
Jul 22, 2015 | 90.99 | 92.48 | 90.77 | 92.25 | 62,288 | -0.84(-0.90%) |
Jul 21, 2015 | 93.09 | 93.39 | 92.76 | 93.09 | 43,045 | +0.90(+0.98%) |
Jul 20, 2015 | 92.53 | 92.71 | 92.19 | 92.19 | 56,737 | +0.41(+0.45%) |
Jul 17, 2015 | 92.09 | 92.15 | 91.45 | 91.78 | 45,244 | -0.97(-1.05%) |
Jul 16, 2015 | 92.97 | 93.06 | 92.58 | 92.75 | 37,258 | +1.66(+1.82%) |
Jul 15, 2015 | 91.50 | 91.87 | 90.68 | 91.09 | 38,330 | -0.68(-0.74%) |
Jul 14, 2015 | 90.41 | 91.84 | 90.41 | 91.77 | 43,773 | -0.06(-0.07%) |
Jul 13, 2015 | 91.94 | 92.27 | 91.40 | 91.83 | 47,112 | -0.94(-1.01%) |
Jul 10, 2015 | 92.55 | 93.16 | 92.20 | 92.77 | 40,185 | +3.78(+4.25%) |
Jul 09, 2015 | 89.81 | 89.85 | 88.96 | 88.99 | 43,839 | +1.85(+2.12%) |
Jul 08, 2015 | 87.59 | 87.87 | 86.88 | 87.14 | 37,703 | -2.80(-3.11%) |
Jul 07, 2015 | 93.67 | 90.09 | 86.90 | 89.94 | 93,903 | -0.50(-0.55%) |
Jul 06, 2015 | 93.67 | 91.64 | 90.00 | 90.44 | 45,878 | -1.79(-1.94%) |
Jul 02, 2015 | 92.23 | 92.23 | 92.23 | 0 | -0.80(-0.86%) |