Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 72.99 | 75.64 | 72.00 | 73.66 | 1,884,646 | +3.26(+4.63%) |
Oct 29, 2015 | 84.96 | 85.99 | 68.25 | 70.40 | 6,307,746 | -28.18(-28.59%) |
Oct 28, 2015 | 94.75 | 99.22 | 92.58 | 98.58 | 776,100 | +4.45(+4.73%) |
Oct 27, 2015 | 92.50 | 95.49 | 92.50 | 94.13 | 461,859 | +1.21(+1.30%) |
Oct 26, 2015 | 93.01 | 94.54 | 91.69 | 92.92 | 328,975 | +0.16(+0.17%) |
Oct 23, 2015 | 88.27 | 93.64 | 87.14 | 92.76 | 507,587 | +5.00(+5.70%) |
Oct 22, 2015 | 93.90 | 93.90 | 86.05 | 87.76 | 738,804 | -5.78(-6.18%) |
Oct 21, 2015 | 95.06 | 96.50 | 91.61 | 93.54 | 663,293 | -0.88(-0.93%) |
Oct 20, 2015 | 95.09 | 95.59 | 93.74 | 94.42 | 530,121 | -0.54(-0.57%) |
Oct 19, 2015 | 93.25 | 96.58 | 93.14 | 94.96 | 567,533 | +1.85(+1.99%) |
Oct 16, 2015 | 93.00 | 94.96 | 92.04 | 93.11 | 574,832 | +0.28(+0.30%) |
Oct 15, 2015 | 85.83 | 93.00 | 84.55 | 92.83 | 1,449,755 | +7.24(+8.46%) |
Oct 14, 2015 | 82.96 | 86.93 | 81.00 | 85.59 | 1,026,027 | +2.86(+3.46%) |
Oct 13, 2015 | 82.50 | 84.87 | 81.97 | 82.73 | 465,779 | -0.25(-0.30%) |
Oct 12, 2015 | 83.21 | 84.05 | 82.20 | 82.98 | 513,154 | -0.65(-0.78%) |
Oct 09, 2015 | 82.21 | 84.66 | 80.46 | 83.63 | 588,825 | +1.12(+1.36%) |
Oct 08, 2015 | 84.19 | 84.75 | 77.70 | 82.51 | 1,143,750 | -2.45(-2.88%) |
Oct 07, 2015 | 84.00 | 85.64 | 82.80 | 84.96 | 739,585 | +1.25(+1.49%) |
Oct 06, 2015 | 91.80 | 92.76 | 82.15 | 83.71 | 943,781 | -8.13(-8.85%) |
Oct 05, 2015 | 91.54 | 92.95 | 90.29 | 91.84 | 533,561 | +1.54(+1.71%) |
Oct 02, 2015 | 88.33 | 90.30 | 85.39 | 90.30 | 702,341 | +1.09(+1.22%) |
Oct 01, 2015 | 92.75 | 92.75 | 88.24 | 89.21 | 613,699 | -3.55(-3.83%) |
Sep 30, 2015 | 90.30 | 93.20 | 89.84 | 92.76 | 764,934 | +3.73(+4.19%) |
Sep 29, 2015 | 92.98 | 94.10 | 87.78 | 89.03 | 801,295 | -4.13(-4.43%) |
Sep 28, 2015 | 94.40 | 94.98 | 88.01 | 93.16 | 1,624,059 | -1.95(-2.05%) |
Sep 25, 2015 | 99.16 | 99.26 | 93.38 | 95.11 | 777,384 | -2.38(-2.44%) |
Sep 24, 2015 | 101.61 | 102.71 | 95.00 | 97.49 | 832,052 | -4.91(-4.79%) |
Sep 23, 2015 | 103.50 | 104.98 | 102.02 | 102.40 | 580,811 | -0.32(-0.31%) |
Sep 22, 2015 | 101.22 | 103.48 | 100.02 | 102.72 | 436,316 | -0.30(-0.29%) |
Sep 21, 2015 | 105.44 | 106.42 | 101.32 | 103.02 | 755,408 | -1.16(-1.11%) |
Sep 18, 2015 | 102.56 | 105.63 | 101.56 | 104.18 | 790,151 | +0.10(+0.10%) |
Sep 17, 2015 | 98.58 | 107.88 | 98.40 | 104.08 | 864,983 | +5.68(+5.77%) |
Sep 16, 2015 | 100.26 | 100.26 | 97.00 | 98.40 | 543,552 | -1.89(-1.88%) |
Sep 15, 2015 | 96.68 | 101.20 | 96.01 | 100.29 | 648,060 | +3.61(+3.73%) |
Sep 14, 2015 | 96.09 | 98.00 | 95.30 | 96.68 | 449,134 | +1.11(+1.16%) |
Sep 11, 2015 | 94.51 | 96.38 | 94.37 | 95.57 | 345,073 | +0.20(+0.21%) |
Sep 10, 2015 | 93.68 | 96.25 | 93.68 | 95.37 | 301,046 | +1.20(+1.27%) |
Sep 09, 2015 | 97.14 | 98.90 | 93.87 | 94.17 | 476,039 | -2.03(-2.11%) |
Sep 08, 2015 | 95.61 | 96.64 | 94.15 | 96.20 | 522,490 | +2.38(+2.54%) |
Sep 04, 2015 | 92.87 | 93.82 | 93.82 | 93.82 | 438,500 | -0.34(-0.36%) |
Sep 03, 2015 | 96.05 | 97.98 | 93.80 | 94.16 | 563,852 | -1.45(-1.52%) |
Sep 02, 2015 | 94.04 | 95.71 | 93.02 | 95.61 | 700,095 | +2.83(+3.05%) |
Sep 01, 2015 | 94.06 | 96.17 | 92.01 | 92.78 | 651,536 | -3.12(-3.25%) |
Aug 31, 2015 | 97.50 | 100.00 | 95.77 | 95.90 | 500,825 | -2.33(-2.37%) |
Aug 28, 2015 | 97.41 | 98.71 | 95.76 | 98.23 | 498,491 | +0.03(+0.03%) |
Aug 27, 2015 | 99.02 | 100.00 | 96.84 | 98.20 | 624,309 | +0.91(+0.94%) |
Aug 26, 2015 | 96.26 | 97.50 | 94.03 | 97.29 | 613,709 | +3.41(+3.63%) |
Aug 25, 2015 | 98.24 | 98.49 | 93.59 | 93.88 | 732,793 | -0.69(-0.73%) |
Aug 24, 2015 | 88.77 | 95.38 | 86.16 | 94.57 | 1,409,991 | -2.51(-2.59%) |
Aug 21, 2015 | 99.74 | 99.74 | 93.15 | 97.08 | 1,388,716 | -5.11(-5.00%) |
Aug 20, 2015 | 103.98 | 104.44 | 101.63 | 102.19 | 702,318 | -2.36(-2.26%) |
Aug 19, 2015 | 103.88 | 105.90 | 102.02 | 104.55 | 805,250 | -0.38(-0.36%) |
Aug 18, 2015 | 107.48 | 107.76 | 104.28 | 104.93 | 689,650 | -1.52(-1.43%) |
Aug 17, 2015 | 103.91 | 107.88 | 103.29 | 106.45 | 723,786 | +2.53(+2.43%) |
Aug 14, 2015 | 105.27 | 105.74 | 101.76 | 103.92 | 1,033,699 | -1.83(-1.73%) |
Aug 13, 2015 | 100.50 | 110.68 | 99.80 | 105.75 | 1,889,965 | +5.10(+5.07%) |
Aug 12, 2015 | 100.00 | 102.13 | 98.02 | 100.65 | 1,218,514 | -0.30(-0.30%) |
Aug 11, 2015 | 97.01 | 101.24 | 95.60 | 100.95 | 1,371,603 | +5.38(+5.63%) |
Aug 10, 2015 | 97.69 | 100.24 | 95.02 | 95.57 | 1,374,659 | -0.11(-0.11%) |
Aug 07, 2015 | 93.15 | 95.84 | 93.00 | 95.68 | 1,020,998 | +1.36(+1.44%) |
Aug 06, 2015 | 92.50 | 97.72 | 92.49 | 94.32 | 1,637,289 | +1.43(+1.54%) |
Aug 05, 2015 | 89.09 | 93.29 | 89.02 | 92.89 | 1,440,609 | +4.09(+4.61%) |
Aug 04, 2015 | 85.73 | 92.29 | 84.28 | 88.80 | 2,864,112 | +11.40(+14.73%) |