Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.50 | 77.99 | 71.52 | 74.03 | 575,023 | +0.16(+0.22%) |
Sep 29, 2015 | 70.74 | 76.38 | 69.22 | 73.87 | 414,396 | +3.00(+4.23%) |
Sep 28, 2015 | 76.64 | 77.86 | 69.19 | 70.87 | 564,704 | -6.99(-8.98%) |
Sep 25, 2015 | 86.71 | 87.70 | 75.39 | 77.86 | 359,132 | -7.47(-8.75%) |
Sep 24, 2015 | 85.03 | 85.03 | 82.50 | 85.33 | 206,446 | -0.55(-0.64%) |
Sep 23, 2015 | 84.99 | 88.99 | 82.50 | 85.88 | 370,324 | +1.42(+1.68%) |
Sep 22, 2015 | 80.60 | 84.96 | 77.21 | 84.46 | 427,006 | +2.78(+3.40%) |
Sep 21, 2015 | 88.97 | 89.90 | 81.00 | 81.68 | 444,265 | -6.32(-7.18%) |
Sep 18, 2015 | 86.20 | 88.39 | 85.18 | 88.00 | 344,590 | +0.09(+0.10%) |
Sep 17, 2015 | 85.27 | 90.40 | 85.21 | 87.91 | 258,807 | +2.33(+2.72%) |
Sep 16, 2015 | 85.95 | 86.66 | 83.58 | 85.58 | 143,841 | -0.09(-0.11%) |
Sep 15, 2015 | 84.12 | 85.75 | 83.00 | 85.67 | 133,263 | +1.18(+1.40%) |
Sep 14, 2015 | 85.87 | 87.41 | 83.29 | 84.49 | 147,188 | -0.30(-0.35%) |
Sep 11, 2015 | 82.11 | 86.72 | 82.11 | 84.79 | 207,315 | +2.08(+2.51%) |
Sep 10, 2015 | 80.45 | 84.24 | 80.45 | 82.71 | 174,418 | +1.84(+2.28%) |
Sep 09, 2015 | 84.65 | 85.19 | 80.53 | 80.87 | 226,003 | -3.10(-3.69%) |
Sep 08, 2015 | 81.05 | 84.88 | 79.54 | 83.97 | 376,064 | +5.15(+6.53%) |
Sep 04, 2015 | 76.47 | 78.82 | 78.82 | 78.82 | 194,000 | +1.05(+1.35%) |
Sep 03, 2015 | 83.66 | 84.98 | 77.45 | 77.77 | 190,932 | -4.78(-5.79%) |
Sep 02, 2015 | 78.93 | 82.67 | 75.66 | 82.55 | 284,458 | +5.67(+7.38%) |
Sep 01, 2015 | 76.50 | 78.63 | 75.00 | 76.88 | 307,973 | -1.67(-2.13%) |
Aug 31, 2015 | 82.42 | 85.70 | 77.30 | 78.55 | 313,101 | -5.12(-6.12%) |
Aug 28, 2015 | 80.85 | 85.00 | 80.55 | 83.67 | 392,924 | +2.68(+3.31%) |
Aug 27, 2015 | 80.60 | 82.94 | 78.10 | 80.99 | 538,492 | +1.98(+2.51%) |
Aug 26, 2015 | 71.29 | 79.34 | 70.00 | 79.01 | 680,513 | +9.55(+13.75%) |
Aug 25, 2015 | 67.22 | 72.24 | 65.04 | 69.46 | 667,443 | +4.60(+7.09%) |
Aug 24, 2015 | 60.27 | 67.94 | 58.15 | 64.86 | 523,595 | -0.59(-0.90%) |
Aug 21, 2015 | 61.51 | 68.83 | 61.49 | 65.45 | 640,222 | +0.58(+0.89%) |
Aug 20, 2015 | 67.28 | 69.76 | 64.67 | 64.87 | 476,334 | -4.23(-6.12%) |
Aug 19, 2015 | 67.51 | 70.23 | 66.75 | 69.10 | 378,755 | +0.66(+0.96%) |
Aug 18, 2015 | 72.15 | 72.86 | 68.32 | 68.44 | 292,063 | -3.59(-4.98%) |
Aug 17, 2015 | 66.52 | 73.22 | 65.46 | 72.03 | 495,505 | +5.33(+7.99%) |
Aug 14, 2015 | 72.56 | 74.88 | 65.56 | 66.70 | 902,460 | -6.05(-8.32%) |
Aug 13, 2015 | 80.95 | 81.98 | 71.56 | 72.75 | 658,444 | -8.17(-10.10%) |
Aug 12, 2015 | 77.65 | 86.66 | 71.28 | 80.92 | 934,332 | +1.70(+2.15%) |
Aug 11, 2015 | 96.22 | 103.70 | 77.27 | 79.22 | 1,050,016 | -15.93(-16.74%) |
Aug 10, 2015 | 92.56 | 96.88 | 89.87 | 95.15 | 404,673 | +3.03(+3.29%) |
Aug 07, 2015 | 90.22 | 92.81 | 86.01 | 92.12 | 364,993 | +0.58(+0.63%) |
Aug 06, 2015 | 100.02 | 103.00 | 90.15 | 91.54 | 414,236 | -9.02(-8.97%) |
Aug 05, 2015 | 100.21 | 104.17 | 99.75 | 100.56 | 320,396 | +1.54(+1.56%) |
Aug 04, 2015 | 97.00 | 99.87 | 96.56 | 99.02 | 160,010 | +2.97(+3.09%) |
Aug 03, 2015 | 91.96 | 99.34 | 91.95 | 96.05 | 268,963 | -0.57(-0.59%) |
Jul 31, 2015 | 97.00 | 98.51 | 94.75 | 96.62 | 201,096 | -0.16(-0.17%) |
Jul 30, 2015 | 95.34 | 97.00 | 91.11 | 96.78 | 245,378 | +2.08(+2.20%) |
Jul 29, 2015 | 93.83 | 95.22 | 91.86 | 94.70 | 313,420 | +1.86(+2.00%) |
Jul 28, 2015 | 92.00 | 93.53 | 90.03 | 92.84 | 145,487 | +1.61(+1.76%) |
Jul 27, 2015 | 91.95 | 91.95 | 87.01 | 91.23 | 277,331 | -1.99(-2.13%) |
Jul 24, 2015 | 94.78 | 98.25 | 93.16 | 93.22 | 267,813 | -0.95(-1.01%) |
Jul 23, 2015 | 93.62 | 96.25 | 91.93 | 94.17 | 303,378 | +0.76(+0.81%) |
Jul 22, 2015 | 86.65 | 94.00 | 86.65 | 93.41 | 265,617 | +5.67(+6.46%) |
Jul 21, 2015 | 90.28 | 90.42 | 85.02 | 87.74 | 376,918 | -2.83(-3.12%) |
Jul 20, 2015 | 91.35 | 91.35 | 89.19 | 90.57 | 271,078 | -0.19(-0.21%) |
Jul 17, 2015 | 91.89 | 92.31 | 88.05 | 90.76 | 232,100 | -0.46(-0.50%) |
Jul 16, 2015 | 88.03 | 93.48 | 87.80 | 91.22 | 382,117 | +3.91(+4.48%) |
Jul 15, 2015 | 91.57 | 94.27 | 86.28 | 87.31 | 434,919 | -3.78(-4.15%) |
Jul 14, 2015 | 89.00 | 91.74 | 88.14 | 91.09 | 238,118 | +2.82(+3.19%) |
Jul 13, 2015 | 86.77 | 88.50 | 85.31 | 88.27 | 275,400 | +3.01(+3.53%) |
Jul 10, 2015 | 81.95 | 85.90 | 80.50 | 85.26 | 252,760 | +4.84(+6.02%) |
Jul 09, 2015 | 78.64 | 82.30 | 78.64 | 80.42 | 421,078 | +3.46(+4.50%) |
Jul 08, 2015 | 81.88 | 82.90 | 76.30 | 76.96 | 347,255 | -5.95(-7.18%) |
Jul 07, 2015 | 81.76 | 82.98 | 79.02 | 82.91 | 301,754 | +1.40(+1.72%) |
Jul 06, 2015 | 74.11 | 81.76 | 72.72 | 81.51 | 569,455 | +6.75(+9.03%) |
Jul 02, 2015 | 78.21 | 74.76 | 74.76 | 74.76 | 467,400 | -3.70(-4.72%) |