Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 82.27 | 82.37 | 80.71 | 80.71 | 10,725 | -0.43(-0.54%) |
Aug 28, 2015 | 82.46 | 82.46 | 79.75 | 81.14 | 23,274 | -2.13(-2.55%) |
Aug 27, 2015 | 84.24 | 84.70 | 82.68 | 83.27 | 35,924 | -0.17(-0.21%) |
Aug 26, 2015 | 83.31 | 84.71 | 82.70 | 83.44 | 30,505 | +3.37(+4.21%) |
Aug 25, 2015 | 78.48 | 80.87 | 78.28 | 80.07 | 36,634 | +2.69(+3.48%) |
Aug 24, 2015 | 75.28 | 78.68 | 73.98 | 77.38 | 38,008 | +1.30(+1.71%) |
Aug 21, 2015 | 76.57 | 78.19 | 75.79 | 76.08 | 37,415 | -1.74(-2.24%) |
Aug 20, 2015 | 79.00 | 79.24 | 77.13 | 77.82 | 28,238 | -3.94(-4.82%) |
Aug 19, 2015 | 84.19 | 84.19 | 81.68 | 81.76 | 27,684 | -3.64(-4.26%) |
Aug 18, 2015 | 86.74 | 87.32 | 85.19 | 85.40 | 14,163 | -0.08(-0.10%) |
Aug 17, 2015 | 84.78 | 85.48 | 84.46 | 85.48 | 6,472 | -0.52(-0.60%) |
Aug 14, 2015 | 85.19 | 86.58 | 84.84 | 86.00 | 6,976 | +0.06(+0.07%) |
Aug 13, 2015 | 85.68 | 86.32 | 85.35 | 85.94 | 20,998 | +1.98(+2.36%) |
Aug 12, 2015 | 85.69 | 85.80 | 83.66 | 83.96 | 24,968 | -3.60(-4.11%) |
Aug 11, 2015 | 87.16 | 88.77 | 86.94 | 87.56 | 16,482 | -1.13(-1.28%) |
Aug 10, 2015 | 90.89 | 90.94 | 87.52 | 88.69 | 40,424 | -3.01(-3.29%) |
Aug 07, 2015 | 92.06 | 92.06 | 90.20 | 91.70 | 18,729 | -0.60(-0.65%) |
Aug 06, 2015 | 93.19 | 93.19 | 91.35 | 92.30 | 16,753 | -1.48(-1.57%) |
Aug 05, 2015 | 92.60 | 94.11 | 92.20 | 93.78 | 18,814 | +0.87(+0.94%) |
Aug 04, 2015 | 91.87 | 93.21 | 91.57 | 92.91 | 8,522 | -0.24(-0.26%) |
Aug 03, 2015 | 91.80 | 93.46 | 91.43 | 93.15 | 17,102 | +2.15(+2.36%) |
Jul 31, 2015 | 89.82 | 92.07 | 88.62 | 91.00 | 23,731 | -1.85(-2.00%) |
Jul 30, 2015 | 93.39 | 93.79 | 91.10 | 92.85 | 29,802 | +2.22(+2.45%) |
Jul 29, 2015 | 91.06 | 92.14 | 89.56 | 90.63 | 10,324 | -0.26(-0.28%) |
Jul 28, 2015 | 90.78 | 91.20 | 89.99 | 90.89 | 15,896 | -0.44(-0.48%) |
Jul 27, 2015 | 90.99 | 91.71 | 89.32 | 91.33 | 24,983 | +1.55(+1.73%) |
Jul 24, 2015 | 94.36 | 95.00 | 89.08 | 89.77 | 48,685 | -2.97(-3.20%) |
Jul 23, 2015 | 91.00 | 92.76 | 90.16 | 92.74 | 54,963 | +1.39(+1.52%) |
Jul 22, 2015 | 92.70 | 92.85 | 91.15 | 91.35 | 30,343 | +1.41(+1.57%) |
Jul 21, 2015 | 88.78 | 90.28 | 87.78 | 89.94 | 25,813 | +0.69(+0.77%) |
Jul 20, 2015 | 87.12 | 89.25 | 86.96 | 89.25 | 51,004 | +6.74(+8.16%) |
Jul 17, 2015 | 81.23 | 82.88 | 81.12 | 82.51 | 19,665 | +2.59(+3.25%) |
Jul 16, 2015 | 80.18 | 80.18 | 79.50 | 79.92 | 20,498 | +0.80(+1.01%) |
Jul 15, 2015 | 79.08 | 79.98 | 78.92 | 79.12 | 28,105 | +1.31(+1.68%) |
Jul 14, 2015 | 77.18 | 78.02 | 77.05 | 77.81 | 4,983 | +0.55(+0.71%) |
Jul 13, 2015 | 78.51 | 78.51 | 77.04 | 77.26 | 26,712 | +0.76(+1.00%) |
Jul 10, 2015 | 76.68 | 77.11 | 74.86 | 76.50 | 31,923 | -0.01(-0.01%) |
Jul 09, 2015 | 75.45 | 76.74 | 75.36 | 76.50 | 7,000 | -0.47(-0.61%) |
Jul 08, 2015 | 76.24 | 77.05 | 75.55 | 76.97 | 20,600 | -0.45(-0.58%) |
Jul 07, 2015 | 77.00 | 78.69 | 76.99 | 77.42 | 25,144 | +2.37(+3.16%) |
Jul 06, 2015 | 76.29 | 76.29 | 74.25 | 75.05 | 22,664 | -0.88(-1.16%) |
Jul 02, 2015 | 76.15 | 75.93 | 75.93 | 75.93 | 7,800 | +0.56(+0.74%) |
Jul 01, 2015 | 75.03 | 75.42 | 74.71 | 75.37 | 29,563 | +0.77(+1.03%) |
Jun 30, 2015 | 74.81 | 75.54 | 73.48 | 74.60 | 8,086 | +1.40(+1.91%) |
Jun 29, 2015 | 73.71 | 74.05 | 73.06 | 73.20 | 10,790 | -0.88(-1.19%) |
Jun 26, 2015 | 75.11 | 75.11 | 74.08 | 74.08 | 5,591 | -0.36(-0.48%) |
Jun 25, 2015 | 74.63 | 74.63 | 74.04 | 74.44 | 3,166 | +0.19(+0.26%) |
Jun 24, 2015 | 74.40 | 74.90 | 73.99 | 74.25 | 5,462 | +0.57(+0.77%) |
Jun 23, 2015 | 73.60 | 73.70 | 73.18 | 73.68 | 6,728 | +1.45(+2.01%) |
Jun 22, 2015 | 71.89 | 72.52 | 70.27 | 72.23 | 9,135 | +2.71(+3.89%) |
Jun 19, 2015 | 69.16 | 69.60 | 68.94 | 69.52 | 30,407 | +0.33(+0.48%) |
Jun 18, 2015 | 69.14 | 69.88 | 68.48 | 69.19 | 40,807 | -3.01(-4.17%) |
Jun 17, 2015 | 73.82 | 74.97 | 71.81 | 72.20 | 19,050 | -1.10(-1.50%) |
Jun 16, 2015 | 73.59 | 74.04 | 73.10 | 73.30 | 4,409 | +1.21(+1.68%) |
Jun 15, 2015 | 73.58 | 73.58 | 71.65 | 72.09 | 16,106 | -1.19(-1.62%) |
Jun 12, 2015 | 73.87 | 73.87 | 73.06 | 73.28 | 11,179 | +0.09(+0.12%) |
Jun 11, 2015 | 73.51 | 73.77 | 72.99 | 73.19 | 6,245 | +0.89(+1.23%) |
Jun 10, 2015 | 71.75 | 72.30 | 71.59 | 72.30 | 3,768 | -1.64(-2.21%) |
Jun 09, 2015 | 73.63 | 74.23 | 73.63 | 73.94 | 2,902 | -0.69(-0.92%) |
Jun 08, 2015 | 75.09 | 75.33 | 74.63 | 74.63 | 1,068 | -0.55(-0.73%) |
Jun 05, 2015 | 75.73 | 75.90 | 75.18 | 75.18 | 7,946 | +0.90(+1.21%) |
Jun 04, 2015 | 73.91 | 74.91 | 73.91 | 74.28 | 5,488 | +1.86(+2.57%) |
Jun 03, 2015 | 71.55 | 73.16 | 71.55 | 72.42 | 9,209 | +1.41(+1.99%) |
Jun 02, 2015 | 71.30 | 71.30 | 70.85 | 71.01 | 2,700 | -0.81(-1.13%) |