Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 80.17 | 81.75 | 75.52 | 75.93 | 1,187,300 | -5.15(-6.36%) |
Aug 28, 2015 | 78.92 | 81.11 | 78.58 | 81.09 | 987,078 | +1.07(+1.34%) |
Aug 27, 2015 | 79.31 | 80.46 | 76.64 | 80.02 | 2,072,506 | +3.91(+5.13%) |
Aug 26, 2015 | 72.77 | 76.25 | 68.81 | 76.11 | 1,722,215 | +6.17(+8.83%) |
Aug 25, 2015 | 74.72 | 76.12 | 69.93 | 69.94 | 1,430,113 | +1.59(+2.32%) |
Aug 24, 2015 | 60.44 | 75.71 | 54.94 | 68.35 | 2,234,822 | -7.18(-9.51%) |
Aug 21, 2015 | 77.92 | 81.91 | 75.53 | 75.53 | 2,089,027 | -5.17(-6.41%) |
Aug 20, 2015 | 85.70 | 87.24 | 80.57 | 80.71 | 1,302,444 | -7.06(-8.05%) |
Aug 19, 2015 | 87.91 | 89.28 | 85.89 | 87.77 | 898,010 | -1.14(-1.28%) |
Aug 18, 2015 | 90.19 | 91.30 | 88.60 | 88.91 | 440,779 | -1.75(-1.93%) |
Aug 17, 2015 | 85.66 | 90.76 | 85.13 | 90.66 | 765,827 | +3.58(+4.11%) |
Aug 14, 2015 | 87.55 | 88.41 | 84.66 | 87.08 | 541,166 | -1.06(-1.20%) |
Aug 13, 2015 | 90.52 | 91.07 | 87.77 | 88.14 | 732,047 | -1.82(-2.02%) |
Aug 12, 2015 | 86.50 | 90.36 | 83.66 | 89.96 | 1,171,763 | +1.40(+1.58%) |
Aug 11, 2015 | 88.40 | 91.01 | 86.84 | 88.56 | 711,686 | -1.97(-2.17%) |
Aug 10, 2015 | 91.43 | 93.07 | 90.21 | 90.53 | 861,751 | +1.28(+1.43%) |
Aug 07, 2015 | 90.28 | 90.90 | 85.79 | 89.25 | 1,279,208 | -0.93(-1.03%) |
Aug 06, 2015 | 98.64 | 98.86 | 89.91 | 90.18 | 1,251,690 | -8.19(-8.33%) |
Aug 05, 2015 | 98.28 | 100.08 | 97.78 | 98.37 | 622,152 | +1.34(+1.38%) |
Aug 04, 2015 | 96.77 | 98.38 | 96.15 | 97.03 | 600,608 | +0.81(+0.84%) |
Aug 03, 2015 | 96.45 | 97.78 | 94.42 | 96.22 | 830,809 | -0.04(-0.04%) |
Jul 31, 2015 | 95.23 | 97.70 | 94.85 | 96.26 | 820,245 | +1.83(+1.94%) |
Jul 30, 2015 | 93.60 | 95.10 | 90.21 | 94.43 | 982,408 | +0.54(+0.57%) |
Jul 29, 2015 | 97.82 | 97.89 | 92.36 | 93.89 | 977,123 | -2.69(-2.78%) |
Jul 28, 2015 | 94.15 | 96.75 | 92.05 | 96.58 | 1,247,960 | +4.53(+4.92%) |
Jul 27, 2015 | 92.27 | 93.40 | 90.01 | 92.05 | 1,081,998 | -2.11(-2.24%) |
Jul 24, 2015 | 98.73 | 99.88 | 93.15 | 94.16 | 1,241,941 | -8.15(-7.97%) |
Jul 23, 2015 | 103.27 | 104.27 | 101.64 | 102.31 | 545,756 | -0.48(-0.47%) |
Jul 22, 2015 | 100.52 | 103.28 | 99.90 | 102.79 | 604,446 | -0.43(-0.42%) |
Jul 21, 2015 | 104.59 | 104.89 | 100.92 | 103.22 | 646,739 | -1.36(-1.30%) |
Jul 20, 2015 | 105.05 | 105.99 | 103.79 | 104.58 | 505,029 | +0.22(+0.21%) |
Jul 17, 2015 | 103.55 | 104.40 | 101.89 | 104.36 | 551,693 | +0.99(+0.96%) |
Jul 16, 2015 | 102.68 | 103.75 | 101.14 | 103.37 | 772,146 | +1.99(+1.96%) |
Jul 15, 2015 | 101.49 | 103.98 | 99.98 | 101.39 | 1,098,394 | +2.00(+2.01%) |
Jul 14, 2015 | 95.76 | 99.74 | 95.03 | 99.39 | 1,010,650 | +4.36(+4.58%) |
Jul 13, 2015 | 93.68 | 95.46 | 93.52 | 95.03 | 791,508 | +3.36(+3.66%) |
Jul 10, 2015 | 91.65 | 91.89 | 89.31 | 91.67 | 566,853 | +2.67(+3.00%) |
Jul 09, 2015 | 89.70 | 90.18 | 88.27 | 89.01 | 636,440 | +2.07(+2.38%) |
Jul 08, 2015 | 90.72 | 90.91 | 86.66 | 86.94 | 867,597 | -5.34(-5.79%) |
Jul 07, 2015 | 92.15 | 92.44 | 88.55 | 92.28 | 775,328 | +0.54(+0.59%) |
Jul 06, 2015 | 89.20 | 93.46 | 88.63 | 91.74 | 695,050 | +0.96(+1.06%) |
Jul 02, 2015 | 91.11 | 90.79 | 90.79 | 90.79 | 433,850 | +0.16(+0.18%) |
Jul 01, 2015 | 92.25 | 93.08 | 89.62 | 90.63 | 795,391 | +0.33(+0.37%) |
Jun 30, 2015 | 89.03 | 90.71 | 87.42 | 90.30 | 964,302 | +3.92(+4.53%) |
Jun 29, 2015 | 89.62 | 91.69 | 86.16 | 86.38 | 1,120,569 | -5.74(-6.24%) |
Jun 26, 2015 | 94.27 | 94.45 | 90.41 | 92.12 | 757,302 | -1.54(-1.64%) |
Jun 25, 2015 | 95.29 | 95.73 | 92.51 | 93.66 | 565,049 | -0.84(-0.89%) |
Jun 24, 2015 | 96.90 | 97.40 | 94.00 | 94.50 | 719,424 | -2.86(-2.93%) |
Jun 23, 2015 | 97.90 | 98.28 | 96.15 | 97.36 | 663,591 | -0.04(-0.04%) |
Jun 22, 2015 | 95.90 | 97.52 | 95.44 | 97.40 | 764,744 | +2.91(+3.08%) |
Jun 19, 2015 | 95.00 | 95.29 | 93.23 | 94.49 | 675,938 | -0.16(-0.17%) |
Jun 18, 2015 | 89.91 | 94.89 | 89.66 | 94.65 | 1,262,755 | +5.46(+6.13%) |
Jun 17, 2015 | 88.91 | 89.88 | 88.21 | 89.19 | 588,659 | +1.08(+1.22%) |
Jun 16, 2015 | 86.91 | 88.66 | 86.78 | 88.11 | 423,073 | +0.34(+0.39%) |
Jun 15, 2015 | 86.11 | 88.00 | 85.16 | 87.77 | 509,789 | -0.13(-0.15%) |
Jun 12, 2015 | 89.22 | 89.30 | 86.98 | 87.90 | 564,488 | -2.01(-2.23%) |
Jun 11, 2015 | 89.16 | 90.17 | 88.60 | 89.91 | 533,196 | +1.02(+1.15%) |
Jun 10, 2015 | 85.91 | 88.96 | 84.99 | 88.89 | 734,913 | +2.46(+2.84%) |
Jun 09, 2015 | 87.91 | 88.39 | 85.31 | 86.43 | 730,880 | -2.08(-2.35%) |
Jun 08, 2015 | 89.27 | 89.91 | 87.66 | 88.51 | 501,216 | -0.94(-1.05%) |
Jun 05, 2015 | 86.94 | 89.79 | 85.64 | 89.45 | 669,143 | +1.94(+2.21%) |
Jun 04, 2015 | 87.63 | 89.08 | 86.11 | 87.51 | 506,878 | -0.95(-1.07%) |
Jun 03, 2015 | 88.71 | 89.11 | 87.33 | 88.46 | 463,606 | +0.83(+0.95%) |
Jun 02, 2015 | 87.29 | 89.04 | 86.17 | 87.63 | 555,997 | -0.73(-0.83%) |