Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 71.98 | 72.66 | 68.72 | 71.18 | 105,890 | +2.42(+3.52%) |
Sep 29, 2015 | 74.64 | 74.64 | 68.10 | 68.76 | 179,630 | -4.30(-5.89%) |
Sep 28, 2015 | 78.56 | 78.78 | 72.80 | 73.06 | 140,589 | -5.64(-7.17%) |
Sep 25, 2015 | 84.48 | 84.50 | 77.55 | 78.70 | 123,183 | -4.14(-5.00%) |
Sep 24, 2015 | 81.98 | 83.22 | 80.60 | 82.84 | 45,155 | +0.34(+0.41%) |
Sep 23, 2015 | 83.54 | 83.76 | 81.84 | 82.50 | 54,655 | -0.08(-0.10%) |
Sep 22, 2015 | 83.26 | 83.62 | 80.02 | 82.58 | 74,946 | +0.22(+0.27%) |
Sep 21, 2015 | 83.78 | 86.46 | 81.10 | 82.36 | 63,754 | -0.50(-0.60%) |
Sep 18, 2015 | 80.92 | 84.51 | 80.34 | 82.86 | 63,866 | +0.32(+0.39%) |
Sep 17, 2015 | 81.28 | 82.94 | 80.58 | 82.54 | 61,195 | +1.36(+1.68%) |
Sep 16, 2015 | 79.64 | 83.28 | 78.64 | 81.18 | 87,545 | +0.78(+0.97%) |
Sep 15, 2015 | 78.34 | 81.80 | 77.86 | 80.40 | 87,462 | +5.22(+6.94%) |
Sep 14, 2015 | 72.40 | 75.56 | 72.19 | 75.18 | 79,468 | +0.76(+1.02%) |
Sep 11, 2015 | 71.70 | 74.60 | 71.70 | 74.42 | 37,883 | +1.22(+1.67%) |
Sep 10, 2015 | 73.16 | 74.54 | 71.92 | 73.20 | 59,787 | +0.20(+0.27%) |
Sep 09, 2015 | 76.54 | 76.54 | 73.00 | 73.00 | 45,217 | -2.98(-3.92%) |
Sep 08, 2015 | 74.00 | 76.54 | 72.20 | 75.98 | 74,866 | +3.16(+4.34%) |
Sep 04, 2015 | 74.74 | 72.82 | 72.82 | 72.82 | 65,600 | -2.68(-3.55%) |
Sep 03, 2015 | 74.92 | 75.80 | 73.96 | 75.50 | 62,270 | -1.40(-1.82%) |
Sep 02, 2015 | 76.52 | 76.98 | 74.88 | 76.90 | 79,158 | +0.00(+0.00%) |
Sep 01, 2015 | 77.02 | 77.37 | 75.24 | 76.90 | 89,899 | -1.16(-1.49%) |
Aug 31, 2015 | 81.54 | 83.25 | 77.78 | 78.06 | 117,801 | -4.46(-5.40%) |
Aug 28, 2015 | 81.60 | 82.82 | 81.28 | 82.52 | 45,238 | -0.14(-0.17%) |
Aug 27, 2015 | 77.66 | 83.96 | 77.10 | 82.66 | 121,707 | +4.24(+5.41%) |
Aug 26, 2015 | 74.62 | 78.58 | 74.62 | 78.42 | 48,268 | +4.70(+6.38%) |
Aug 25, 2015 | 78.44 | 78.64 | 73.70 | 73.72 | 82,540 | +0.72(+0.99%) |
Aug 24, 2015 | 69.42 | 77.32 | 68.50 | 73.00 | 106,829 | -4.10(-5.32%) |
Aug 21, 2015 | 78.70 | 80.92 | 76.80 | 77.10 | 90,550 | -3.66(-4.53%) |
Aug 20, 2015 | 84.42 | 84.74 | 80.66 | 80.76 | 56,599 | -5.08(-5.92%) |
Aug 19, 2015 | 86.92 | 86.92 | 83.50 | 85.84 | 62,372 | -1.54(-1.76%) |
Aug 18, 2015 | 85.82 | 89.26 | 85.42 | 87.38 | 70,385 | +3.24(+3.85%) |
Aug 17, 2015 | 80.22 | 84.80 | 80.22 | 84.14 | 51,389 | +3.86(+4.81%) |
Aug 14, 2015 | 80.12 | 81.08 | 78.86 | 80.28 | 46,036 | +0.38(+0.48%) |
Aug 13, 2015 | 80.40 | 82.06 | 79.74 | 79.90 | 39,482 | -0.82(-1.02%) |
Aug 12, 2015 | 80.30 | 81.06 | 77.76 | 80.72 | 46,213 | -0.46(-0.57%) |
Aug 11, 2015 | 80.38 | 83.50 | 80.22 | 81.18 | 86,640 | +0.28(+0.35%) |
Aug 10, 2015 | 78.98 | 81.40 | 78.98 | 80.90 | 56,799 | +1.66(+2.09%) |
Aug 07, 2015 | 83.30 | 83.30 | 76.02 | 79.24 | 168,057 | -4.70(-5.60%) |
Aug 06, 2015 | 85.20 | 86.54 | 82.84 | 83.94 | 40,505 | -2.24(-2.60%) |
Aug 05, 2015 | 87.68 | 87.84 | 86.02 | 86.18 | 45,099 | -0.46(-0.53%) |
Aug 04, 2015 | 88.56 | 89.02 | 86.46 | 86.64 | 59,429 | -2.10(-2.37%) |
Aug 03, 2015 | 89.00 | 89.52 | 88.02 | 88.74 | 106,960 | +1.56(+1.79%) |
Jul 31, 2015 | 86.78 | 87.92 | 86.38 | 87.18 | 38,207 | +1.26(+1.47%) |
Jul 30, 2015 | 86.68 | 86.70 | 83.96 | 85.92 | 55,950 | -1.02(-1.17%) |
Jul 29, 2015 | 86.58 | 86.98 | 84.92 | 86.94 | 109,784 | +1.82(+2.14%) |
Jul 28, 2015 | 85.02 | 86.63 | 84.23 | 85.12 | 83,948 | +1.26(+1.50%) |
Jul 27, 2015 | 83.92 | 85.25 | 83.00 | 83.86 | 67,363 | -1.22(-1.43%) |
Jul 24, 2015 | 85.22 | 86.46 | 84.38 | 85.08 | 65,656 | -0.66(-0.77%) |
Jul 23, 2015 | 84.60 | 86.14 | 84.54 | 85.74 | 75,110 | +0.28(+0.33%) |
Jul 22, 2015 | 84.32 | 86.74 | 82.08 | 85.46 | 133,671 | +1.72(+2.05%) |
Jul 21, 2015 | 83.42 | 84.72 | 82.68 | 83.74 | 83,550 | +0.30(+0.36%) |
Jul 20, 2015 | 86.56 | 86.56 | 82.84 | 83.44 | 112,898 | -0.44(-0.52%) |
Jul 17, 2015 | 81.98 | 84.50 | 80.52 | 83.88 | 196,830 | +1.68(+2.04%) |
Jul 16, 2015 | 81.86 | 84.12 | 81.40 | 82.20 | 284,356 | -0.82(-0.99%) |
Jul 15, 2015 | 77.88 | 85.26 | 76.92 | 83.02 | 1,584,182 | +6.28(+8.18%) |
Jul 14, 2015 | 73.84 | 76.86 | 73.84 | 76.74 | 94,339 | +3.04(+4.12%) |
Jul 13, 2015 | 72.42 | 74.58 | 70.16 | 73.70 | 161,529 | +2.98(+4.21%) |
Jul 10, 2015 | 68.24 | 70.72 | 67.74 | 70.72 | 77,124 | +6.08(+9.41%) |
Jul 09, 2015 | 63.66 | 66.00 | 63.36 | 64.64 | 59,894 | +0.64(+1.00%) |
Jul 08, 2015 | 65.86 | 66.58 | 62.52 | 64.00 | 123,283 | -0.88(-1.36%) |
Jul 07, 2015 | 63.36 | 64.96 | 63.19 | 64.88 | 103,667 | +3.68(+6.01%) |
Jul 06, 2015 | 59.52 | 61.60 | 59.08 | 61.20 | 80,520 | +0.18(+0.29%) |
Jul 02, 2015 | 60.30 | 61.02 | 61.02 | 61.02 | 70,300 | +0.22(+0.36%) |