Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 79.77 | 80.99 | 79.72 | 80.77 | 746,715 | +1.89(+2.40%) |
Sep 29, 2015 | 76.57 | 78.96 | 76.28 | 78.88 | 942,046 | +2.41(+3.15%) |
Sep 28, 2015 | 76.72 | 77.91 | 76.03 | 76.47 | 941,602 | -0.84(-1.08%) |
Sep 25, 2015 | 80.64 | 80.88 | 77.01 | 77.31 | 1,053,779 | -1.86(-2.35%) |
Sep 24, 2015 | 78.54 | 79.44 | 77.68 | 79.17 | 479,718 | -0.36(-0.46%) |
Sep 23, 2015 | 80.35 | 80.88 | 78.75 | 79.53 | 705,002 | -0.81(-1.01%) |
Sep 22, 2015 | 81.26 | 81.30 | 79.88 | 80.35 | 456,559 | -2.03(-2.46%) |
Sep 21, 2015 | 82.72 | 83.19 | 81.66 | 82.38 | 470,210 | +0.31(+0.38%) |
Sep 18, 2015 | 81.08 | 82.88 | 80.80 | 82.06 | 871,359 | -0.55(-0.67%) |
Sep 17, 2015 | 83.45 | 84.15 | 82.04 | 82.62 | 722,125 | -0.92(-1.10%) |
Sep 16, 2015 | 83.33 | 83.59 | 82.53 | 83.54 | 910,779 | +0.68(+0.82%) |
Sep 15, 2015 | 84.15 | 84.82 | 82.03 | 82.86 | 653,418 | -1.25(-1.49%) |
Sep 14, 2015 | 83.99 | 84.44 | 83.20 | 84.11 | 234,157 | -0.09(-0.11%) |
Sep 11, 2015 | 82.47 | 84.30 | 81.52 | 84.21 | 869,643 | +2.22(+2.70%) |
Sep 10, 2015 | 81.21 | 82.71 | 81.21 | 81.99 | 445,627 | +0.81(+1.00%) |
Sep 09, 2015 | 83.45 | 84.49 | 81.13 | 81.18 | 551,344 | -1.25(-1.51%) |
Sep 08, 2015 | 83.12 | 84.09 | 81.27 | 82.42 | 413,634 | +0.87(+1.06%) |
Sep 04, 2015 | 81.51 | 81.56 | 81.56 | 81.56 | 269,412 | -0.92(-1.11%) |
Sep 03, 2015 | 82.19 | 84.31 | 82.19 | 82.47 | 309,383 | +0.40(+0.49%) |
Sep 02, 2015 | 82.38 | 82.87 | 81.06 | 82.07 | 501,153 | +0.71(+0.88%) |
Sep 01, 2015 | 81.65 | 82.68 | 80.23 | 81.36 | 463,823 | -2.16(-2.59%) |
Aug 31, 2015 | 84.17 | 85.01 | 83.15 | 83.52 | 726,515 | -1.51(-1.78%) |
Aug 28, 2015 | 83.97 | 85.12 | 83.56 | 85.03 | 600,317 | +0.58(+0.69%) |
Aug 27, 2015 | 80.72 | 85.22 | 79.83 | 84.45 | 962,267 | +4.85(+6.09%) |
Aug 26, 2015 | 79.76 | 79.80 | 77.04 | 79.60 | 1,205,509 | +1.45(+1.86%) |
Aug 25, 2015 | 82.37 | 82.37 | 78.10 | 78.15 | 1,400,876 | -1.76(-2.20%) |
Aug 24, 2015 | 80.39 | 81.18 | 76.87 | 79.91 | 1,120,143 | -3.80(-4.54%) |
Aug 21, 2015 | 85.41 | 85.41 | 83.54 | 83.72 | 502,013 | -2.33(-2.71%) |
Aug 20, 2015 | 86.86 | 87.17 | 86.01 | 86.05 | 449,604 | -1.66(-1.90%) |
Aug 19, 2015 | 87.28 | 87.91 | 85.91 | 87.71 | 698,611 | +0.01(+0.01%) |
Aug 18, 2015 | 87.26 | 88.03 | 86.50 | 87.71 | 461,268 | +0.45(+0.51%) |
Aug 17, 2015 | 87.92 | 88.66 | 86.91 | 87.26 | 910,856 | -1.22(-1.38%) |
Aug 14, 2015 | 92.65 | 93.39 | 85.68 | 88.48 | 2,359,902 | -5.29(-5.64%) |
Aug 13, 2015 | 94.36 | 94.76 | 93.46 | 93.77 | 377,488 | -0.77(-0.81%) |
Aug 12, 2015 | 96.28 | 96.28 | 93.79 | 94.53 | 633,415 | -2.57(-2.65%) |
Aug 11, 2015 | 99.25 | 100.25 | 96.68 | 97.11 | 591,637 | -2.98(-2.97%) |
Aug 10, 2015 | 99.16 | 100.64 | 98.85 | 100.08 | 402,163 | +1.44(+1.46%) |
Aug 07, 2015 | 99.43 | 100.20 | 98.43 | 98.64 | 220,890 | -0.87(-0.88%) |
Aug 06, 2015 | 99.26 | 99.95 | 99.00 | 99.52 | 262,204 | -0.19(-0.19%) |
Aug 05, 2015 | 100.82 | 101.92 | 99.60 | 99.71 | 293,541 | -0.34(-0.34%) |
Aug 04, 2015 | 99.90 | 101.27 | 99.57 | 100.05 | 246,166 | +0.24(+0.24%) |
Aug 03, 2015 | 99.97 | 100.84 | 99.44 | 99.81 | 239,317 | -0.36(-0.36%) |
Jul 31, 2015 | 100.28 | 100.45 | 99.27 | 100.17 | 296,027 | +0.43(+0.43%) |
Jul 30, 2015 | 98.92 | 100.05 | 98.12 | 99.74 | 251,864 | +0.89(+0.90%) |
Jul 29, 2015 | 99.50 | 99.80 | 98.77 | 98.85 | 434,898 | -0.30(-0.31%) |
Jul 28, 2015 | 99.64 | 100.31 | 98.19 | 99.16 | 353,167 | +0.30(+0.30%) |
Jul 27, 2015 | 99.81 | 100.42 | 98.73 | 98.86 | 385,733 | -1.22(-1.22%) |
Jul 24, 2015 | 100.76 | 101.33 | 99.83 | 100.08 | 313,735 | -1.25(-1.24%) |
Jul 23, 2015 | 102.67 | 103.06 | 101.29 | 101.34 | 270,532 | -1.26(-1.23%) |
Jul 22, 2015 | 103.28 | 103.92 | 102.27 | 102.60 | 256,634 | -0.91(-0.88%) |
Jul 21, 2015 | 104.04 | 105.23 | 103.32 | 103.51 | 283,977 | -0.56(-0.54%) |
Jul 20, 2015 | 103.92 | 104.92 | 103.37 | 104.07 | 226,530 | +0.03(+0.03%) |
Jul 17, 2015 | 105.51 | 105.51 | 103.28 | 104.04 | 213,778 | -1.34(-1.27%) |
Jul 16, 2015 | 106.61 | 107.16 | 105.09 | 105.38 | 203,972 | -0.15(-0.14%) |
Jul 15, 2015 | 106.40 | 107.37 | 105.39 | 105.53 | 219,042 | -1.09(-1.02%) |
Jul 14, 2015 | 107.22 | 107.35 | 105.76 | 106.62 | 228,683 | -1.06(-0.99%) |
Jul 13, 2015 | 106.81 | 107.98 | 105.74 | 107.68 | 330,249 | +1.69(+1.60%) |
Jul 10, 2015 | 104.80 | 106.15 | 103.78 | 105.99 | 272,761 | +1.81(+1.73%) |
Jul 09, 2015 | 103.59 | 104.95 | 103.44 | 104.18 | 271,200 | +1.02(+0.99%) |
Jul 08, 2015 | 104.00 | 104.24 | 103.04 | 103.16 | 209,807 | -1.35(-1.29%) |
Jul 07, 2015 | 104.39 | 104.81 | 102.85 | 104.51 | 212,629 | -0.17(-0.17%) |
Jul 06, 2015 | 104.51 | 105.70 | 103.85 | 104.69 | 244,588 | -1.21(-1.14%) |
Jul 02, 2015 | 105.99 | 105.89 | 105.89 | 105.89 | 214,239 | -0.53(-0.50%) |