Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 105.81 | 107.19 | 105.28 | 106.03 | 311,417 | +0.92(+0.88%) |
Jun 30, 2015 | 106.03 | 107.03 | 104.89 | 105.10 | 408,852 | -0.54(-0.51%) |
Jun 29, 2015 | 107.62 | 107.80 | 105.31 | 105.64 | 286,869 | -3.17(-2.91%) |
Jun 26, 2015 | 107.88 | 108.95 | 107.25 | 108.81 | 478,767 | +1.35(+1.25%) |
Jun 25, 2015 | 107.67 | 108.69 | 106.93 | 107.47 | 663,475 | -0.24(-0.22%) |
Jun 24, 2015 | 106.45 | 108.12 | 106.45 | 107.71 | 669,748 | +0.95(+0.89%) |
Jun 23, 2015 | 106.18 | 107.19 | 105.82 | 106.75 | 400,997 | +0.79(+0.75%) |
Jun 22, 2015 | 104.89 | 106.28 | 104.47 | 105.96 | 311,809 | +1.71(+1.64%) |
Jun 19, 2015 | 103.97 | 104.41 | 103.35 | 104.25 | 395,303 | -0.33(-0.31%) |
Jun 18, 2015 | 103.77 | 104.90 | 102.98 | 104.58 | 346,539 | +1.11(+1.08%) |
Jun 17, 2015 | 103.89 | 104.10 | 102.52 | 103.46 | 689,514 | +0.17(+0.17%) |
Jun 16, 2015 | 103.65 | 103.67 | 102.89 | 103.29 | 523,220 | -0.05(-0.04%) |
Jun 15, 2015 | 103.65 | 104.50 | 102.80 | 103.33 | 392,172 | -1.22(-1.16%) |
Jun 12, 2015 | 103.65 | 104.79 | 102.91 | 104.55 | 504,963 | +0.27(+0.26%) |
Jun 11, 2015 | 104.62 | 105.28 | 103.65 | 104.28 | 583,388 | -0.61(-0.58%) |
Jun 10, 2015 | 105.96 | 106.44 | 104.77 | 104.89 | 373,208 | -0.35(-0.34%) |
Jun 09, 2015 | 106.19 | 106.64 | 105.11 | 105.24 | 340,622 | -0.95(-0.89%) |
Jun 08, 2015 | 106.23 | 107.67 | 106.23 | 106.19 | 337,726 | +0.07(+0.06%) |
Jun 05, 2015 | 106.22 | 106.84 | 105.92 | 106.12 | 225,391 | -0.33(-0.31%) |
Jun 04, 2015 | 107.12 | 107.32 | 105.96 | 106.45 | 263,771 | -1.51(-1.40%) |
Jun 03, 2015 | 108.96 | 108.80 | 107.68 | 107.96 | 243,791 | -0.83(-0.76%) |
Jun 02, 2015 | 107.54 | 109.54 | 107.54 | 108.80 | 413,650 | +1.60(+1.50%) |