Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 79.47 | 80.69 | 79.42 | 80.47 | 749,528 | +1.88(+2.40%) |
Sep 29, 2015 | 76.28 | 78.66 | 75.99 | 78.59 | 945,594 | +2.40(+3.15%) |
Sep 28, 2015 | 76.43 | 77.62 | 75.75 | 76.19 | 945,149 | -0.83(-1.08%) |
Sep 25, 2015 | 80.33 | 80.58 | 76.72 | 77.02 | 1,057,747 | -1.85(-2.35%) |
Sep 24, 2015 | 78.25 | 79.14 | 77.39 | 78.87 | 481,524 | -0.36(-0.46%) |
Sep 23, 2015 | 80.05 | 80.58 | 78.45 | 79.24 | 707,658 | -0.81(-1.01%) |
Sep 22, 2015 | 80.95 | 81.00 | 79.58 | 80.05 | 458,279 | -2.02(-2.46%) |
Sep 21, 2015 | 82.41 | 82.88 | 81.36 | 82.07 | 471,981 | +0.31(+0.38%) |
Sep 18, 2015 | 80.78 | 82.57 | 80.50 | 81.76 | 874,641 | -0.55(-0.67%) |
Sep 17, 2015 | 83.14 | 83.83 | 81.73 | 82.31 | 724,844 | -0.92(-1.10%) |
Sep 16, 2015 | 83.02 | 83.28 | 82.22 | 83.22 | 914,209 | +0.67(+0.82%) |
Sep 15, 2015 | 83.84 | 84.50 | 81.72 | 82.55 | 655,879 | -1.25(-1.49%) |
Sep 14, 2015 | 83.67 | 84.12 | 82.89 | 83.80 | 235,039 | -0.09(-0.11%) |
Sep 11, 2015 | 82.16 | 83.99 | 81.22 | 83.89 | 872,918 | +2.21(+2.70%) |
Sep 10, 2015 | 80.90 | 82.40 | 80.90 | 81.68 | 447,306 | +0.81(+1.00%) |
Sep 09, 2015 | 83.13 | 84.18 | 80.83 | 80.87 | 553,420 | -1.24(-1.51%) |
Sep 08, 2015 | 82.81 | 83.78 | 80.96 | 82.11 | 415,192 | +0.86(+1.06%) |
Sep 04, 2015 | 81.20 | 81.25 | 81.25 | 81.25 | 270,427 | -0.92(-1.11%) |
Sep 03, 2015 | 81.88 | 84.00 | 81.88 | 82.16 | 310,548 | +0.40(+0.49%) |
Sep 02, 2015 | 82.07 | 82.56 | 80.76 | 81.76 | 503,041 | +0.71(+0.88%) |
Sep 01, 2015 | 81.35 | 82.37 | 79.93 | 81.05 | 465,570 | -2.16(-2.59%) |
Aug 31, 2015 | 83.85 | 84.69 | 82.84 | 83.21 | 729,251 | -1.51(-1.78%) |
Aug 28, 2015 | 83.66 | 84.81 | 83.25 | 84.71 | 602,578 | +0.58(+0.69%) |
Aug 27, 2015 | 80.42 | 84.90 | 79.53 | 84.13 | 965,891 | +4.83(+6.09%) |
Aug 26, 2015 | 79.46 | 79.50 | 76.76 | 79.30 | 1,210,049 | +1.44(+1.86%) |
Aug 25, 2015 | 82.06 | 82.06 | 77.81 | 77.86 | 1,406,152 | -1.76(-2.20%) |
Aug 24, 2015 | 80.09 | 80.87 | 76.58 | 79.61 | 1,124,362 | -3.79(-4.54%) |
Aug 21, 2015 | 85.09 | 85.09 | 83.23 | 83.41 | 503,904 | -2.32(-2.71%) |
Aug 20, 2015 | 86.54 | 86.85 | 85.68 | 85.73 | 451,297 | -1.66(-1.90%) |
Aug 19, 2015 | 86.95 | 87.58 | 85.58 | 87.39 | 701,242 | +0.01(+0.01%) |
Aug 18, 2015 | 86.93 | 87.70 | 86.17 | 87.38 | 463,005 | +0.45(+0.51%) |
Aug 17, 2015 | 87.59 | 88.32 | 86.59 | 86.93 | 914,286 | -1.22(-1.38%) |
Aug 14, 2015 | 92.30 | 93.04 | 85.36 | 88.15 | 2,368,789 | -5.27(-5.64%) |
Aug 13, 2015 | 94.01 | 94.41 | 93.11 | 93.41 | 378,910 | -0.76(-0.81%) |
Aug 12, 2015 | 95.92 | 95.92 | 93.44 | 94.18 | 635,800 | -2.56(-2.65%) |
Aug 11, 2015 | 98.88 | 99.88 | 96.32 | 96.74 | 593,865 | -2.97(-2.97%) |
Aug 10, 2015 | 98.79 | 100.26 | 98.48 | 99.71 | 403,678 | +1.44(+1.46%) |
Aug 07, 2015 | 99.06 | 99.83 | 98.06 | 98.27 | 221,722 | -0.87(-0.88%) |
Aug 06, 2015 | 98.89 | 99.57 | 98.63 | 99.14 | 263,192 | -0.19(-0.19%) |
Aug 05, 2015 | 100.44 | 101.53 | 99.23 | 99.33 | 294,646 | -0.34(-0.34%) |
Aug 04, 2015 | 99.53 | 100.89 | 99.20 | 99.67 | 247,093 | +0.23(+0.24%) |
Aug 03, 2015 | 99.60 | 100.46 | 99.07 | 99.44 | 240,219 | -0.36(-0.36%) |
Jul 31, 2015 | 99.91 | 100.07 | 98.90 | 99.79 | 297,142 | +0.42(+0.43%) |
Jul 30, 2015 | 98.54 | 99.67 | 97.75 | 99.37 | 252,812 | +0.89(+0.90%) |
Jul 29, 2015 | 99.13 | 99.43 | 98.40 | 98.48 | 436,536 | -0.30(-0.31%) |
Jul 28, 2015 | 99.26 | 99.93 | 97.83 | 98.79 | 354,497 | +0.30(+0.30%) |
Jul 27, 2015 | 99.44 | 100.04 | 98.36 | 98.49 | 387,185 | -1.22(-1.22%) |
Jul 24, 2015 | 100.38 | 100.95 | 99.46 | 99.71 | 314,917 | -1.25(-1.24%) |
Jul 23, 2015 | 102.29 | 102.67 | 100.91 | 100.96 | 271,550 | -1.26(-1.23%) |
Jul 22, 2015 | 102.89 | 103.53 | 101.88 | 102.21 | 257,601 | -0.91(-0.88%) |
Jul 21, 2015 | 103.65 | 104.83 | 102.93 | 103.12 | 285,047 | -0.56(-0.54%) |
Jul 20, 2015 | 103.53 | 104.52 | 102.99 | 103.68 | 227,383 | +0.03(+0.03%) |
Jul 17, 2015 | 105.11 | 105.11 | 102.89 | 103.65 | 214,584 | -1.33(-1.27%) |
Jul 16, 2015 | 106.21 | 106.75 | 104.70 | 104.98 | 204,741 | -0.15(-0.14%) |
Jul 15, 2015 | 106.00 | 106.97 | 104.99 | 105.13 | 219,867 | -1.08(-1.02%) |
Jul 14, 2015 | 106.82 | 106.95 | 105.36 | 106.22 | 229,544 | -1.06(-0.99%) |
Jul 13, 2015 | 106.41 | 107.57 | 105.35 | 107.28 | 331,492 | +1.69(+1.60%) |
Jul 10, 2015 | 104.41 | 105.75 | 103.39 | 105.59 | 273,788 | +1.80(+1.73%) |
Jul 09, 2015 | 103.20 | 104.55 | 103.05 | 103.79 | 272,222 | +1.01(+0.99%) |
Jul 08, 2015 | 103.61 | 103.85 | 102.65 | 102.77 | 210,597 | -1.35(-1.29%) |
Jul 07, 2015 | 104.00 | 104.42 | 102.46 | 104.12 | 213,430 | -0.17(-0.17%) |
Jul 06, 2015 | 104.12 | 105.30 | 103.46 | 104.30 | 245,510 | -1.20(-1.14%) |
Jul 02, 2015 | 105.60 | 105.50 | 105.50 | 105.50 | 215,046 | -0.53(-0.50%) |