Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 69.11 | 72.05 | 68.63 | 70.59 | 915,662 | +2.31(+3.38%) |
Sep 29, 2015 | 74.06 | 76.28 | 67.52 | 68.28 | 965,456 | -5.22(-7.10%) |
Sep 28, 2015 | 80.32 | 80.49 | 72.73 | 73.50 | 668,930 | -7.29(-9.02%) |
Sep 25, 2015 | 87.39 | 88.27 | 78.52 | 80.79 | 684,607 | -4.94(-5.76%) |
Sep 24, 2015 | 87.89 | 88.02 | 81.54 | 85.73 | 367,339 | -3.16(-3.55%) |
Sep 23, 2015 | 88.02 | 89.74 | 85.72 | 88.89 | 270,361 | +1.07(+1.22%) |
Sep 22, 2015 | 88.52 | 90.05 | 85.08 | 87.82 | 716,214 | -3.25(-3.57%) |
Sep 21, 2015 | 99.13 | 99.46 | 90.49 | 91.07 | 643,973 | -6.81(-6.96%) |
Sep 18, 2015 | 95.34 | 98.98 | 93.10 | 97.88 | 1,002,973 | +1.20(+1.24%) |
Sep 17, 2015 | 91.02 | 97.34 | 90.55 | 96.68 | 366,990 | +5.57(+6.11%) |
Sep 16, 2015 | 92.48 | 93.17 | 89.27 | 91.11 | 254,241 | -1.09(-1.18%) |
Sep 15, 2015 | 92.42 | 92.77 | 90.15 | 92.20 | 242,923 | +0.33(+0.36%) |
Sep 14, 2015 | 92.06 | 92.30 | 89.76 | 91.87 | 196,333 | +0.36(+0.39%) |
Sep 11, 2015 | 89.30 | 91.55 | 88.38 | 91.51 | 255,898 | +1.63(+1.81%) |
Sep 10, 2015 | 88.66 | 90.71 | 88.23 | 89.88 | 333,736 | +1.22(+1.38%) |
Sep 09, 2015 | 90.14 | 91.57 | 87.67 | 88.66 | 465,763 | -0.47(-0.53%) |
Sep 08, 2015 | 86.78 | 89.67 | 85.10 | 89.13 | 400,528 | +4.52(+5.34%) |
Sep 04, 2015 | 82.65 | 84.61 | 84.61 | 84.61 | 317,300 | +0.94(+1.12%) |
Sep 03, 2015 | 87.95 | 87.97 | 83.33 | 83.67 | 413,808 | -3.57(-4.09%) |
Sep 02, 2015 | 86.17 | 87.45 | 84.04 | 87.24 | 314,918 | +2.81(+3.33%) |
Sep 01, 2015 | 83.97 | 86.45 | 83.01 | 84.43 | 339,451 | -1.97(-2.28%) |
Aug 31, 2015 | 90.00 | 92.48 | 86.25 | 86.40 | 289,758 | -4.29(-4.73%) |
Aug 28, 2015 | 89.47 | 91.75 | 88.79 | 90.69 | 319,416 | +0.67(+0.74%) |
Aug 27, 2015 | 88.12 | 92.32 | 87.39 | 90.02 | 596,006 | +2.57(+2.94%) |
Aug 26, 2015 | 83.78 | 88.00 | 82.12 | 87.45 | 759,765 | +5.75(+7.04%) |
Aug 25, 2015 | 85.25 | 86.77 | 81.52 | 81.70 | 565,475 | +0.33(+0.41%) |
Aug 24, 2015 | 78.60 | 86.45 | 75.98 | 81.37 | 1,025,757 | -4.28(-5.00%) |
Aug 21, 2015 | 82.22 | 89.94 | 80.49 | 85.65 | 863,860 | +1.64(+1.95%) |
Aug 20, 2015 | 92.32 | 93.10 | 84.00 | 84.01 | 693,976 | -9.51(-10.17%) |
Aug 19, 2015 | 94.76 | 95.84 | 93.02 | 93.52 | 471,290 | -1.85(-1.94%) |
Aug 18, 2015 | 95.60 | 97.15 | 94.50 | 95.37 | 396,359 | -0.77(-0.80%) |
Aug 17, 2015 | 90.27 | 96.47 | 89.94 | 96.14 | 447,739 | +5.48(+6.04%) |
Aug 14, 2015 | 92.80 | 93.68 | 87.55 | 90.66 | 572,029 | -2.23(-2.40%) |
Aug 13, 2015 | 96.20 | 96.89 | 92.44 | 92.89 | 554,278 | -3.26(-3.39%) |
Aug 12, 2015 | 92.27 | 96.71 | 89.84 | 96.15 | 513,796 | +2.72(+2.91%) |
Aug 11, 2015 | 98.89 | 100.43 | 91.67 | 93.43 | 680,212 | -6.24(-6.26%) |
Aug 10, 2015 | 98.78 | 101.93 | 98.10 | 99.67 | 432,500 | +1.67(+1.71%) |
Aug 07, 2015 | 99.06 | 99.67 | 95.01 | 98.00 | 818,444 | -2.05(-2.05%) |
Aug 06, 2015 | 106.00 | 109.08 | 97.03 | 100.05 | 1,076,608 | -11.80(-10.55%) |
Aug 05, 2015 | 112.00 | 115.39 | 111.39 | 111.85 | 437,423 | +0.73(+0.66%) |
Aug 04, 2015 | 111.05 | 112.25 | 110.21 | 111.12 | 231,990 | +0.21(+0.19%) |
Aug 03, 2015 | 110.66 | 111.49 | 108.65 | 110.91 | 226,836 | +0.73(+0.66%) |
Jul 31, 2015 | 109.57 | 112.56 | 108.06 | 110.18 | 249,453 | +1.27(+1.17%) |
Jul 30, 2015 | 110.44 | 110.78 | 106.09 | 108.91 | 330,638 | -1.39(-1.26%) |
Jul 29, 2015 | 111.83 | 113.07 | 107.71 | 110.30 | 350,815 | -1.58(-1.41%) |
Jul 28, 2015 | 109.51 | 112.89 | 109.35 | 111.88 | 305,828 | +3.18(+2.93%) |
Jul 27, 2015 | 112.19 | 112.44 | 106.81 | 108.70 | 578,815 | -4.54(-4.01%) |
Jul 24, 2015 | 118.70 | 119.92 | 112.63 | 113.24 | 410,261 | -5.18(-4.37%) |
Jul 23, 2015 | 117.04 | 120.96 | 116.51 | 118.42 | 250,486 | +1.04(+0.89%) |
Jul 22, 2015 | 114.03 | 117.98 | 112.32 | 117.38 | 344,373 | +3.29(+2.88%) |
Jul 21, 2015 | 115.25 | 117.44 | 112.26 | 114.09 | 392,320 | -1.02(-0.89%) |
Jul 20, 2015 | 115.00 | 115.26 | 113.16 | 115.11 | 333,688 | +0.40(+0.35%) |
Jul 17, 2015 | 115.15 | 115.16 | 113.16 | 114.71 | 431,333 | -0.58(-0.50%) |
Jul 16, 2015 | 115.41 | 115.97 | 113.00 | 115.29 | 476,288 | +0.17(+0.15%) |
Jul 15, 2015 | 112.63 | 115.99 | 111.18 | 115.12 | 575,264 | +2.99(+2.67%) |
Jul 14, 2015 | 111.03 | 113.25 | 110.47 | 112.13 | 468,391 | +1.45(+1.31%) |
Jul 13, 2015 | 111.26 | 112.60 | 109.06 | 110.68 | 403,970 | +0.86(+0.78%) |
Jul 10, 2015 | 109.42 | 110.79 | 106.75 | 109.82 | 369,295 | +2.33(+2.17%) |
Jul 09, 2015 | 108.22 | 110.13 | 105.26 | 107.49 | 536,878 | +1.03(+0.97%) |
Jul 08, 2015 | 110.98 | 112.26 | 105.63 | 106.46 | 442,683 | -5.97(-5.31%) |
Jul 07, 2015 | 113.00 | 113.89 | 110.26 | 112.43 | 535,931 | +0.11(+0.10%) |
Jul 06, 2015 | 109.65 | 112.95 | 108.27 | 112.32 | 1,154,152 | +1.88(+1.70%) |
Jul 02, 2015 | 108.18 | 110.44 | 110.44 | 110.44 | 455,100 | +2.69(+2.50%) |