Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 104.26 | 108.85 | 87.00 | 89.52 | 282,538 | -12.44(-12.20%) |
Aug 28, 2015 | 114.48 | 114.48 | 100.50 | 101.96 | 129,052 | -10.98(-9.72%) |
Aug 27, 2015 | 123.86 | 123.86 | 112.55 | 112.94 | 128,217 | -14.33(-11.26%) |
Aug 26, 2015 | 126.13 | 128.84 | 124.74 | 127.27 | 64,429 | -0.45(-0.35%) |
Aug 25, 2015 | 124.08 | 127.83 | 123.94 | 127.72 | 37,575 | -2.87(-2.20%) |
Aug 24, 2015 | 129.22 | 131.87 | 125.45 | 130.59 | 131,512 | +8.81(+7.23%) |
Aug 21, 2015 | 119.04 | 123.62 | 118.20 | 121.78 | 78,172 | +1.70(+1.42%) |
Aug 20, 2015 | 118.00 | 120.24 | 116.35 | 120.08 | 71,159 | +0.59(+0.49%) |
Aug 19, 2015 | 112.82 | 119.49 | 112.42 | 119.49 | 86,190 | +7.36(+6.56%) |
Aug 18, 2015 | 113.48 | 114.15 | 110.15 | 112.13 | 24,642 | -1.76(-1.55%) |
Aug 17, 2015 | 112.01 | 114.34 | 110.82 | 113.89 | 54,907 | +1.24(+1.10%) |
Aug 14, 2015 | 110.60 | 112.65 | 109.49 | 112.65 | 42,300 | +0.94(+0.84%) |
Aug 13, 2015 | 109.34 | 112.74 | 109.34 | 111.71 | 100,488 | +4.49(+4.19%) |
Aug 12, 2015 | 106.27 | 109.15 | 105.90 | 107.22 | 67,097 | +0.48(+0.45%) |
Aug 11, 2015 | 106.86 | 109.14 | 106.30 | 106.74 | 95,545 | +4.68(+4.59%) |
Aug 10, 2015 | 106.74 | 107.00 | 101.04 | 102.06 | 56,650 | -4.15(-3.91%) |
Aug 07, 2015 | 104.57 | 106.55 | 103.88 | 106.21 | 56,573 | +3.44(+3.35%) |
Aug 06, 2015 | 103.12 | 104.82 | 102.50 | 102.77 | 65,993 | +1.94(+1.92%) |
Aug 05, 2015 | 97.36 | 102.38 | 95.40 | 100.83 | 76,054 | +2.23(+2.26%) |
Aug 04, 2015 | 98.67 | 99.91 | 96.98 | 98.60 | 38,042 | -1.50(-1.50%) |
Aug 03, 2015 | 97.76 | 101.06 | 95.65 | 100.10 | 75,980 | +5.85(+6.21%) |
Jul 31, 2015 | 90.24 | 94.79 | 90.18 | 94.25 | 55,787 | +3.89(+4.31%) |
Jul 30, 2015 | 89.66 | 90.74 | 88.78 | 90.36 | 53,274 | +0.90(+1.01%) |
Jul 29, 2015 | 92.28 | 92.46 | 88.32 | 89.46 | 76,312 | -2.59(-2.81%) |
Jul 28, 2015 | 92.63 | 93.44 | 90.51 | 92.05 | 89,722 | -1.52(-1.62%) |
Jul 27, 2015 | 92.54 | 93.57 | 91.86 | 93.57 | 68,496 | +2.49(+2.73%) |
Jul 24, 2015 | 90.12 | 92.05 | 90.03 | 91.08 | 82,711 | +0.87(+0.96%) |
Jul 23, 2015 | 88.33 | 91.00 | 88.16 | 90.21 | 68,972 | +1.22(+1.37%) |
Jul 22, 2015 | 86.94 | 89.22 | 85.72 | 88.99 | 99,096 | +3.84(+4.51%) |
Jul 21, 2015 | 85.74 | 86.00 | 84.06 | 85.15 | 42,306 | -1.44(-1.66%) |
Jul 20, 2015 | 85.13 | 86.61 | 84.76 | 86.59 | 34,543 | +1.92(+2.27%) |
Jul 17, 2015 | 84.44 | 85.88 | 84.30 | 84.67 | 39,267 | +0.45(+0.53%) |
Jul 16, 2015 | 82.14 | 84.49 | 82.00 | 84.22 | 57,672 | +1.16(+1.40%) |
Jul 15, 2015 | 81.50 | 83.59 | 80.10 | 83.06 | 72,298 | +3.17(+3.97%) |
Jul 14, 2015 | 82.16 | 82.56 | 78.92 | 79.89 | 82,971 | -1.44(-1.77%) |
Jul 13, 2015 | 82.08 | 82.09 | 79.34 | 81.33 | 39,540 | +1.22(+1.52%) |
Jul 10, 2015 | 80.43 | 81.61 | 79.40 | 80.11 | 25,978 | +0.08(+0.10%) |
Jul 09, 2015 | 79.48 | 80.88 | 78.81 | 80.03 | 69,389 | -2.19(-2.66%) |
Jul 08, 2015 | 80.73 | 84.00 | 80.20 | 82.22 | 68,739 | +2.54(+3.19%) |
Jul 07, 2015 | 80.89 | 84.99 | 78.82 | 79.68 | 178,078 | -0.31(-0.39%) |
Jul 06, 2015 | 76.07 | 80.90 | 76.07 | 79.99 | 149,942 | +7.99(+11.10%) |
Jul 02, 2015 | 70.52 | 72.00 | 72.00 | 72.00 | 73,600 | +1.01(+1.42%) |
Jul 01, 2015 | 67.98 | 71.58 | 67.88 | 70.99 | 122,407 | +5.11(+7.76%) |
Jun 30, 2015 | 66.67 | 67.21 | 65.14 | 65.88 | 42,626 | -2.26(-3.32%) |
Jun 29, 2015 | 67.60 | 68.20 | 66.70 | 68.14 | 64,473 | +2.83(+4.33%) |
Jun 26, 2015 | 66.44 | 66.72 | 64.60 | 65.31 | 45,012 | +0.09(+0.14%) |
Jun 25, 2015 | 64.70 | 65.50 | 64.50 | 65.22 | 63,381 | +1.35(+2.11%) |
Jun 24, 2015 | 62.83 | 64.70 | 61.36 | 63.87 | 102,278 | +1.72(+2.77%) |
Jun 23, 2015 | 65.08 | 65.08 | 61.56 | 62.15 | 69,093 | -1.86(-2.91%) |
Jun 22, 2015 | 65.52 | 65.76 | 63.55 | 64.01 | 31,665 | -0.82(-1.26%) |
Jun 19, 2015 | 64.78 | 65.88 | 64.20 | 64.83 | 58,970 | +1.94(+3.08%) |
Jun 18, 2015 | 63.05 | 64.06 | 62.36 | 62.89 | 47,844 | -1.02(-1.60%) |
Jun 17, 2015 | 61.31 | 65.52 | 61.12 | 63.91 | 96,386 | +0.42(+0.66%) |
Jun 16, 2015 | 64.00 | 64.22 | 63.02 | 63.49 | 29,949 | -0.74(-1.15%) |
Jun 15, 2015 | 65.55 | 65.55 | 63.92 | 64.23 | 41,256 | +0.70(+1.10%) |
Jun 12, 2015 | 63.50 | 63.88 | 62.72 | 63.53 | 86,653 | +1.42(+2.29%) |
Jun 11, 2015 | 61.32 | 63.01 | 61.32 | 62.11 | 61,251 | +1.01(+1.65%) |
Jun 10, 2015 | 60.25 | 62.54 | 60.21 | 61.10 | 165,556 | -2.62(-4.11%) |
Jun 09, 2015 | 63.98 | 64.17 | 62.74 | 63.72 | 80,279 | -3.23(-4.82%) |
Jun 08, 2015 | 66.80 | 67.81 | 66.00 | 66.95 | 33,753 | +1.23(+1.87%) |
Jun 05, 2015 | 69.98 | 69.99 | 65.32 | 65.72 | 119,786 | -1.60(-2.38%) |
Jun 04, 2015 | 65.80 | 68.03 | 65.46 | 67.32 | 109,256 | +3.16(+4.93%) |
Jun 03, 2015 | 62.34 | 65.00 | 60.95 | 64.16 | 126,149 | +3.26(+5.35%) |
Jun 02, 2015 | 62.12 | 62.74 | 60.40 | 60.90 | 88,919 | -2.10(-3.33%) |