Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 79.27 | 80.94 | 77.50 | 77.86 | 621,755 | -2.68(-3.33%) |
Aug 28, 2015 | 75.57 | 80.76 | 75.57 | 80.54 | 677,739 | +4.46(+5.86%) |
Aug 27, 2015 | 72.50 | 76.61 | 72.09 | 76.08 | 709,710 | +4.57(+6.39%) |
Aug 26, 2015 | 71.47 | 71.70 | 67.03 | 71.51 | 1,150,693 | +2.01(+2.89%) |
Aug 25, 2015 | 70.91 | 71.49 | 68.01 | 69.50 | 1,138,597 | +2.48(+3.70%) |
Aug 24, 2015 | 66.84 | 72.88 | 65.00 | 67.02 | 856,384 | -5.66(-7.79%) |
Aug 21, 2015 | 71.78 | 74.62 | 69.64 | 72.68 | 602,164 | -0.55(-0.75%) |
Aug 20, 2015 | 75.99 | 76.40 | 73.14 | 73.23 | 736,238 | -3.38(-4.41%) |
Aug 19, 2015 | 78.49 | 79.32 | 75.69 | 76.61 | 512,948 | -2.95(-3.71%) |
Aug 18, 2015 | 80.40 | 81.39 | 79.05 | 79.56 | 399,708 | -0.76(-0.95%) |
Aug 17, 2015 | 77.52 | 80.60 | 76.14 | 80.32 | 394,436 | +3.25(+4.22%) |
Aug 14, 2015 | 76.85 | 78.09 | 74.34 | 77.07 | 366,429 | -0.18(-0.23%) |
Aug 13, 2015 | 78.61 | 80.28 | 76.87 | 77.25 | 272,218 | -1.56(-1.98%) |
Aug 12, 2015 | 77.90 | 79.62 | 75.51 | 78.81 | 502,738 | +0.34(+0.43%) |
Aug 11, 2015 | 78.00 | 80.25 | 77.05 | 78.47 | 459,292 | -1.34(-1.68%) |
Aug 10, 2015 | 81.68 | 82.48 | 78.82 | 79.81 | 536,164 | -0.73(-0.91%) |
Aug 07, 2015 | 82.47 | 84.86 | 78.02 | 80.54 | 870,577 | -2.63(-3.16%) |
Aug 06, 2015 | 86.24 | 86.51 | 81.66 | 83.17 | 491,448 | -3.37(-3.89%) |
Aug 05, 2015 | 87.50 | 87.70 | 85.59 | 86.54 | 321,295 | -0.31(-0.36%) |
Aug 04, 2015 | 86.44 | 87.41 | 85.27 | 86.85 | 531,807 | +1.20(+1.40%) |
Aug 03, 2015 | 84.53 | 87.92 | 84.53 | 85.65 | 671,722 | +1.22(+1.44%) |
Jul 31, 2015 | 83.85 | 86.48 | 82.42 | 84.43 | 664,343 | +0.47(+0.56%) |
Jul 30, 2015 | 85.72 | 86.18 | 83.25 | 83.96 | 422,808 | -1.58(-1.85%) |
Jul 29, 2015 | 86.87 | 87.00 | 84.06 | 85.54 | 466,589 | -1.20(-1.38%) |
Jul 28, 2015 | 83.52 | 86.98 | 81.94 | 86.74 | 564,446 | +3.82(+4.61%) |
Jul 27, 2015 | 81.86 | 83.95 | 81.02 | 82.92 | 628,431 | +0.31(+0.38%) |
Jul 24, 2015 | 85.25 | 86.61 | 82.21 | 82.61 | 450,557 | -3.35(-3.90%) |
Jul 23, 2015 | 86.45 | 86.65 | 84.11 | 85.96 | 410,306 | -0.06(-0.07%) |
Jul 22, 2015 | 84.95 | 86.40 | 84.30 | 86.02 | 407,352 | -0.14(-0.16%) |
Jul 21, 2015 | 86.00 | 87.26 | 83.10 | 86.16 | 712,510 | +0.10(+0.12%) |
Jul 20, 2015 | 91.72 | 91.82 | 85.05 | 86.06 | 814,570 | -1.00(-1.15%) |
Jul 17, 2015 | 87.72 | 88.45 | 85.69 | 87.06 | 570,944 | -0.31(-0.35%) |
Jul 16, 2015 | 88.75 | 90.00 | 87.13 | 87.37 | 1,049,903 | -1.19(-1.34%) |
Jul 15, 2015 | 88.43 | 92.55 | 87.75 | 88.56 | 939,824 | +1.07(+1.22%) |
Jul 14, 2015 | 85.45 | 88.47 | 84.20 | 87.49 | 664,076 | +2.88(+3.40%) |
Jul 13, 2015 | 80.43 | 85.83 | 80.25 | 84.61 | 810,389 | +4.59(+5.74%) |
Jul 10, 2015 | 78.61 | 81.20 | 78.26 | 80.02 | 810,136 | +1.82(+2.33%) |
Jul 09, 2015 | 78.96 | 79.25 | 77.00 | 78.20 | 2,859,752 | -0.83(-1.05%) |
Jul 08, 2015 | 82.18 | 83.79 | 77.75 | 79.03 | 749,613 | -6.73(-7.85%) |
Jul 07, 2015 | 84.77 | 86.40 | 82.77 | 85.76 | 389,659 | +0.93(+1.10%) |
Jul 06, 2015 | 82.16 | 85.25 | 80.77 | 84.83 | 373,741 | +1.89(+2.28%) |
Jul 02, 2015 | 85.93 | 82.94 | 82.94 | 82.94 | 522,900 | -2.94(-3.42%) |
Jul 01, 2015 | 88.78 | 89.20 | 84.61 | 85.88 | 482,115 | -2.00(-2.28%) |
Jun 30, 2015 | 85.38 | 88.01 | 83.33 | 87.88 | 534,425 | +4.07(+4.86%) |
Jun 29, 2015 | 84.87 | 86.94 | 83.62 | 83.81 | 396,192 | -2.21(-2.57%) |
Jun 26, 2015 | 86.52 | 87.49 | 84.00 | 86.02 | 365,471 | -0.10(-0.12%) |
Jun 25, 2015 | 86.65 | 87.67 | 85.04 | 86.12 | 264,146 | +0.23(+0.27%) |
Jun 24, 2015 | 88.28 | 88.67 | 85.22 | 85.89 | 553,995 | -2.42(-2.75%) |
Jun 23, 2015 | 92.84 | 93.40 | 87.45 | 88.31 | 761,141 | -4.88(-5.23%) |
Jun 22, 2015 | 92.75 | 93.39 | 90.22 | 93.19 | 537,455 | +0.00(+0.00%) |
Jun 19, 2015 | 90.80 | 93.37 | 90.80 | 93.19 | 645,303 | +2.01(+2.20%) |
Jun 18, 2015 | 89.29 | 91.48 | 88.64 | 91.18 | 499,237 | +2.80(+3.17%) |
Jun 17, 2015 | 85.80 | 89.71 | 85.15 | 88.38 | 599,142 | +3.23(+3.79%) |
Jun 16, 2015 | 84.98 | 86.34 | 84.47 | 85.15 | 292,648 | +0.24(+0.28%) |
Jun 15, 2015 | 83.50 | 85.46 | 82.02 | 84.91 | 446,287 | +1.59(+1.91%) |
Jun 12, 2015 | 86.60 | 86.60 | 83.31 | 83.32 | 621,657 | -3.83(-4.39%) |
Jun 11, 2015 | 86.92 | 87.74 | 85.60 | 87.15 | 314,792 | +0.82(+0.95%) |
Jun 10, 2015 | 85.08 | 86.83 | 82.65 | 86.33 | 458,939 | +0.74(+0.86%) |
Jun 09, 2015 | 84.98 | 86.00 | 83.54 | 85.59 | 391,560 | +0.80(+0.94%) |
Jun 08, 2015 | 84.81 | 86.50 | 84.20 | 84.79 | 502,327 | -1.19(-1.38%) |
Jun 05, 2015 | 83.50 | 86.65 | 83.20 | 85.98 | 701,811 | +2.41(+2.88%) |
Jun 04, 2015 | 83.40 | 84.81 | 82.02 | 83.57 | 568,505 | -0.85(-1.01%) |
Jun 03, 2015 | 83.00 | 85.38 | 83.00 | 84.42 | 1,226,531 | +1.61(+1.94%) |
Jun 02, 2015 | 86.53 | 86.90 | 82.52 | 82.81 | 1,065,377 | -4.19(-4.82%) |