Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 70.81 | 71.85 | 69.96 | 70.09 | 577,027 | -0.92(-1.30%) |
Aug 28, 2015 | 70.88 | 71.95 | 70.48 | 71.01 | 414,399 | -0.10(-0.14%) |
Aug 27, 2015 | 70.47 | 71.88 | 70.05 | 71.11 | 762,204 | +1.46(+2.10%) |
Aug 26, 2015 | 69.55 | 69.91 | 67.75 | 69.65 | 842,049 | +1.73(+2.55%) |
Aug 25, 2015 | 70.57 | 71.00 | 67.66 | 67.92 | 726,051 | +0.16(+0.24%) |
Aug 24, 2015 | 64.51 | 70.61 | 61.42 | 67.76 | 1,305,890 | -2.24(-3.20%) |
Aug 21, 2015 | 67.64 | 71.08 | 67.26 | 70.00 | 1,306,636 | +1.13(+1.64%) |
Aug 20, 2015 | 70.81 | 71.36 | 68.78 | 68.87 | 900,711 | -2.27(-3.19%) |
Aug 19, 2015 | 71.31 | 72.08 | 70.07 | 71.14 | 807,840 | -0.18(-0.25%) |
Aug 18, 2015 | 73.37 | 73.46 | 71.05 | 71.32 | 597,366 | -1.89(-2.58%) |
Aug 17, 2015 | 72.03 | 73.51 | 71.39 | 73.21 | 524,560 | +0.64(+0.88%) |
Aug 14, 2015 | 73.10 | 73.10 | 71.12 | 72.57 | 712,118 | -0.61(-0.83%) |
Aug 13, 2015 | 74.19 | 75.28 | 73.00 | 73.18 | 730,908 | -1.14(-1.53%) |
Aug 12, 2015 | 72.51 | 74.82 | 71.35 | 74.32 | 898,564 | +0.75(+1.02%) |
Aug 11, 2015 | 75.75 | 76.87 | 72.96 | 73.57 | 727,840 | -3.46(-4.49%) |
Aug 10, 2015 | 76.41 | 77.42 | 76.24 | 77.03 | 523,018 | +1.42(+1.88%) |
Aug 07, 2015 | 74.62 | 76.15 | 73.97 | 75.61 | 728,339 | +0.61(+0.81%) |
Aug 06, 2015 | 76.20 | 76.66 | 73.03 | 75.00 | 967,996 | -1.52(-1.99%) |
Aug 05, 2015 | 77.10 | 78.38 | 76.34 | 76.52 | 968,828 | -0.15(-0.20%) |
Aug 04, 2015 | 79.86 | 79.86 | 74.94 | 76.67 | 1,561,139 | -3.05(-3.83%) |
Aug 03, 2015 | 78.75 | 80.24 | 77.60 | 79.72 | 1,476,742 | +0.34(+0.43%) |
Jul 31, 2015 | 76.20 | 79.53 | 73.16 | 79.38 | 3,732,965 | +0.11(+0.14%) |
Jul 30, 2015 | 79.52 | 79.90 | 78.27 | 79.27 | 1,579,177 | -0.57(-0.71%) |
Jul 29, 2015 | 81.94 | 81.98 | 79.09 | 79.84 | 1,418,117 | -1.62(-1.99%) |
Jul 28, 2015 | 81.41 | 81.96 | 78.62 | 81.46 | 842,796 | +0.17(+0.21%) |
Jul 27, 2015 | 79.19 | 82.19 | 76.17 | 81.29 | 1,335,778 | +1.23(+1.54%) |
Jul 24, 2015 | 80.65 | 81.97 | 79.13 | 80.06 | 1,049,577 | -0.68(-0.84%) |
Jul 23, 2015 | 80.84 | 82.33 | 79.87 | 80.74 | 983,898 | +0.89(+1.11%) |
Jul 22, 2015 | 83.80 | 83.80 | 77.43 | 79.85 | 1,663,068 | -4.91(-5.79%) |
Jul 21, 2015 | 83.50 | 85.43 | 82.73 | 84.76 | 769,458 | +1.48(+1.78%) |
Jul 20, 2015 | 85.66 | 85.66 | 81.57 | 83.28 | 6,675,804 | -1.81(-2.13%) |
Jul 17, 2015 | 85.30 | 85.49 | 83.81 | 85.09 | 600,919 | +0.02(+0.02%) |
Jul 16, 2015 | 85.10 | 85.80 | 82.84 | 85.07 | 1,093,207 | +0.63(+0.75%) |
Jul 15, 2015 | 86.58 | 87.34 | 84.14 | 84.44 | 702,502 | -1.10(-1.29%) |
Jul 14, 2015 | 84.78 | 86.31 | 84.21 | 85.54 | 640,289 | +1.51(+1.80%) |
Jul 13, 2015 | 84.96 | 85.68 | 83.41 | 84.03 | 567,212 | -0.24(-0.28%) |
Jul 10, 2015 | 83.50 | 84.77 | 82.98 | 84.27 | 743,585 | +2.05(+2.49%) |
Jul 09, 2015 | 83.56 | 85.00 | 81.48 | 82.22 | 1,525,993 | +0.05(+0.06%) |
Jul 08, 2015 | 82.83 | 83.36 | 81.24 | 82.17 | 787,167 | -0.72(-0.87%) |
Jul 07, 2015 | 83.23 | 83.38 | 79.76 | 82.89 | 1,111,830 | -0.04(-0.04%) |
Jul 06, 2015 | 84.95 | 85.26 | 82.42 | 82.93 | 984,417 | -2.98(-3.47%) |
Jul 02, 2015 | 84.16 | 85.91 | 85.91 | 85.91 | 1,098,600 | +2.35(+2.81%) |
Jul 01, 2015 | 87.34 | 87.88 | 82.89 | 83.56 | 1,413,037 | -3.17(-3.66%) |
Jun 30, 2015 | 86.34 | 87.27 | 86.04 | 86.73 | 1,034,107 | +1.56(+1.84%) |
Jun 29, 2015 | 85.55 | 89.90 | 84.32 | 85.17 | 1,846,906 | -1.15(-1.33%) |
Jun 26, 2015 | 89.68 | 89.76 | 86.23 | 86.32 | 1,428,666 | -3.50(-3.90%) |
Jun 25, 2015 | 90.99 | 91.37 | 88.85 | 89.82 | 1,025,867 | -1.16(-1.28%) |
Jun 24, 2015 | 93.41 | 93.45 | 89.71 | 90.98 | 1,103,851 | -2.39(-2.56%) |
Jun 23, 2015 | 93.89 | 94.07 | 91.76 | 93.37 | 1,101,998 | -0.19(-0.20%) |
Jun 22, 2015 | 96.67 | 97.00 | 91.07 | 93.56 | 2,235,339 | -4.80(-4.88%) |
Jun 19, 2015 | 100.99 | 100.99 | 97.21 | 98.36 | 924,347 | -3.12(-3.07%) |
Jun 18, 2015 | 100.48 | 102.50 | 100.24 | 101.48 | 669,904 | +1.30(+1.30%) |
Jun 17, 2015 | 101.34 | 101.72 | 100.15 | 100.18 | 368,155 | -0.52(-0.52%) |
Jun 16, 2015 | 101.00 | 101.42 | 99.99 | 100.70 | 492,525 | +0.18(+0.18%) |
Jun 15, 2015 | 97.34 | 101.09 | 96.45 | 100.52 | 833,624 | +2.39(+2.44%) |
Jun 12, 2015 | 96.08 | 98.47 | 95.98 | 98.13 | 537,087 | +0.71(+0.73%) |
Jun 11, 2015 | 99.28 | 99.89 | 96.77 | 97.42 | 681,794 | -1.57(-1.59%) |
Jun 10, 2015 | 98.00 | 100.61 | 97.77 | 98.99 | 594,408 | +1.34(+1.37%) |
Jun 09, 2015 | 98.60 | 98.97 | 95.65 | 97.65 | 998,450 | -1.32(-1.33%) |
Jun 08, 2015 | 100.66 | 101.33 | 97.77 | 98.97 | 489,619 | -1.43(-1.42%) |
Jun 05, 2015 | 98.79 | 100.51 | 98.08 | 100.40 | 378,585 | +1.64(+1.66%) |
Jun 04, 2015 | 100.26 | 100.87 | 98.40 | 98.76 | 526,113 | -1.79(-1.78%) |
Jun 03, 2015 | 100.17 | 101.53 | 99.25 | 100.55 | 600,858 | +1.05(+1.06%) |
Jun 02, 2015 | 99.75 | 100.33 | 98.84 | 99.50 | 489,482 | -0.42(-0.42%) |