Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 66.80 | 67.10 | 64.20 | 65.20 | 489,029 | -0.60(-0.91%) |
Sep 29, 2015 | 67.00 | 68.20 | 65.00 | 65.80 | 631,299 | -0.80(-1.20%) |
Sep 28, 2015 | 71.60 | 72.23 | 66.00 | 66.60 | 611,849 | -5.20(-7.24%) |
Sep 25, 2015 | 75.20 | 76.40 | 70.80 | 71.80 | 313,339 | -2.20(-2.97%) |
Sep 24, 2015 | 74.00 | 75.00 | 73.00 | 74.00 | 486,728 | -0.60(-0.80%) |
Sep 23, 2015 | 81.00 | 81.60 | 74.00 | 74.60 | 539,546 | -7.00(-8.58%) |
Sep 22, 2015 | 83.20 | 83.20 | 80.60 | 81.60 | 239,227 | -1.80(-2.16%) |
Sep 21, 2015 | 85.80 | 86.60 | 83.20 | 83.40 | 217,182 | -2.40(-2.80%) |
Sep 18, 2015 | 84.40 | 86.40 | 83.80 | 85.80 | 543,699 | +0.60(+0.70%) |
Sep 17, 2015 | 84.60 | 86.60 | 84.00 | 85.20 | 333,099 | +0.40(+0.47%) |
Sep 16, 2015 | 83.40 | 86.00 | 83.10 | 84.80 | 337,152 | +1.00(+1.19%) |
Sep 15, 2015 | 82.20 | 84.80 | 82.20 | 83.80 | 276,100 | +1.00(+1.21%) |
Sep 14, 2015 | 83.80 | 85.40 | 82.60 | 82.80 | 301,403 | -1.60(-1.90%) |
Sep 11, 2015 | 83.60 | 84.40 | 82.60 | 84.40 | 238,682 | +0.20(+0.24%) |
Sep 10, 2015 | 84.40 | 85.60 | 83.40 | 84.20 | 263,594 | +0.20(+0.24%) |
Sep 09, 2015 | 84.60 | 87.40 | 83.80 | 84.00 | 468,715 | -1.00(-1.18%) |
Sep 08, 2015 | 86.40 | 87.20 | 84.20 | 85.00 | 363,120 | +0.00(+0.00%) |
Sep 04, 2015 | 85.60 | 85.00 | 85.00 | 85.00 | 419,520 | -0.80(-0.93%) |
Sep 03, 2015 | 86.00 | 87.40 | 85.20 | 85.80 | 294,468 | -1.20(-1.38%) |
Sep 02, 2015 | 87.20 | 88.00 | 85.20 | 87.00 | 251,346 | +1.20(+1.40%) |
Sep 01, 2015 | 87.40 | 89.80 | 84.80 | 85.80 | 495,401 | -4.20(-4.67%) |
Aug 31, 2015 | 91.20 | 91.80 | 88.40 | 90.00 | 411,029 | -2.00(-2.17%) |
Aug 28, 2015 | 84.20 | 92.40 | 85.60 | 92.00 | 524,637 | +6.40(+7.48%) |
Aug 27, 2015 | 85.60 | 87.60 | 83.60 | 85.60 | 679,235 | +0.20(+0.23%) |
Aug 26, 2015 | 81.20 | 86.20 | 79.60 | 85.40 | 910,192 | +5.30(+6.62%) |
Aug 25, 2015 | 82.20 | 83.20 | 80.00 | 80.10 | 449,084 | +0.30(+0.38%) |
Aug 24, 2015 | 75.00 | 82.20 | 70.60 | 79.80 | 763,548 | -2.20(-2.68%) |
Aug 21, 2015 | 80.20 | 83.00 | 78.40 | 82.00 | 692,105 | +0.60(+0.74%) |
Aug 20, 2015 | 83.60 | 83.70 | 80.60 | 81.40 | 467,128 | -2.80(-3.33%) |
Aug 19, 2015 | 84.40 | 85.60 | 82.50 | 84.20 | 418,556 | -0.60(-0.71%) |
Aug 18, 2015 | 87.40 | 88.20 | 84.20 | 84.80 | 636,505 | -3.40(-3.85%) |
Aug 17, 2015 | 86.60 | 90.10 | 85.60 | 88.20 | 669,959 | +1.60(+1.85%) |
Aug 14, 2015 | 87.00 | 87.40 | 85.20 | 86.60 | 502,253 | +0.00(+0.00%) |
Aug 13, 2015 | 85.60 | 87.00 | 84.40 | 86.60 | 620,800 | +1.20(+1.41%) |
Aug 12, 2015 | 85.00 | 85.90 | 82.60 | 85.40 | 540,633 | -0.40(-0.47%) |
Aug 11, 2015 | 85.00 | 87.80 | 84.00 | 85.80 | 615,431 | +0.00(+0.00%) |
Aug 10, 2015 | 88.00 | 88.20 | 83.20 | 85.80 | 1,275,265 | -2.80(-3.16%) |
Aug 07, 2015 | 89.80 | 92.60 | 85.60 | 88.60 | 1,951,784 | -5.00(-5.34%) |
Aug 06, 2015 | 96.20 | 96.70 | 92.40 | 93.60 | 782,271 | -1.60(-1.68%) |
Aug 05, 2015 | 95.60 | 96.80 | 95.00 | 95.20 | 372,052 | +0.60(+0.63%) |
Aug 04, 2015 | 96.00 | 96.00 | 93.60 | 94.60 | 305,936 | +1.60(+1.72%) |
Aug 03, 2015 | 95.80 | 96.60 | 92.40 | 93.00 | 456,970 | -3.40(-3.53%) |
Jul 31, 2015 | 96.80 | 97.80 | 95.60 | 96.40 | 231,960 | +0.20(+0.21%) |
Jul 30, 2015 | 97.40 | 97.80 | 95.88 | 96.20 | 345,962 | -0.60(-0.62%) |
Jul 29, 2015 | 98.80 | 99.20 | 95.80 | 96.80 | 727,102 | -2.00(-2.02%) |
Jul 28, 2015 | 99.60 | 99.60 | 96.60 | 98.80 | 327,180 | +0.20(+0.20%) |
Jul 27, 2015 | 99.00 | 100.60 | 97.00 | 98.60 | 873,758 | -0.80(-0.80%) |
Jul 24, 2015 | 102.20 | 102.70 | 99.00 | 99.40 | 399,014 | -3.60(-3.50%) |
Jul 23, 2015 | 97.00 | 103.00 | 96.20 | 103.00 | 534,491 | +6.60(+6.85%) |
Jul 22, 2015 | 99.80 | 101.10 | 94.00 | 96.40 | 647,409 | -3.80(-3.79%) |
Jul 21, 2015 | 101.80 | 101.80 | 99.80 | 100.20 | 288,583 | -1.20(-1.18%) |
Jul 20, 2015 | 103.40 | 103.90 | 101.10 | 101.40 | 236,705 | -1.00(-0.98%) |
Jul 17, 2015 | 104.40 | 106.40 | 101.60 | 102.40 | 506,397 | -1.00(-0.97%) |
Jul 16, 2015 | 101.20 | 104.20 | 100.60 | 103.40 | 527,398 | +3.40(+3.40%) |
Jul 15, 2015 | 101.80 | 102.20 | 99.20 | 100.00 | 341,262 | -2.00(-1.96%) |
Jul 14, 2015 | 102.20 | 103.40 | 99.40 | 102.00 | 397,959 | +0.00(+0.00%) |
Jul 13, 2015 | 101.00 | 103.20 | 99.40 | 102.00 | 617,177 | +5.20(+5.37%) |
Jul 10, 2015 | 99.20 | 99.60 | 96.20 | 96.80 | 271,188 | -1.20(-1.22%) |
Jul 09, 2015 | 96.80 | 100.00 | 96.60 | 98.00 | 378,696 | +1.80(+1.87%) |
Jul 08, 2015 | 96.20 | 98.00 | 96.20 | 96.20 | 392,831 | -1.00(-1.03%) |
Jul 07, 2015 | 97.60 | 97.60 | 94.80 | 97.20 | 313,507 | +0.60(+0.62%) |
Jul 06, 2015 | 95.40 | 98.00 | 95.00 | 96.60 | 318,304 | -0.40(-0.41%) |
Jul 02, 2015 | 98.20 | 97.00 | 97.00 | 97.00 | 463,235 | -1.00(-1.02%) |