Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 73.14 | 73.50 | 73.14 | 73.25 | 2,244 | +1.40(+1.95%) |
Aug 28, 2015 | 72.49 | 73.97 | 71.85 | 71.85 | 5,411 | -0.40(-0.55%) |
Aug 27, 2015 | 70.20 | 72.25 | 67.61 | 72.25 | 3,317 | +3.25(+4.71%) |
Aug 26, 2015 | 66.11 | 70.22 | 66.00 | 69.00 | 3,334 | +1.35(+2.00%) |
Aug 25, 2015 | 64.75 | 68.65 | 64.75 | 67.65 | 3,189 | +0.35(+0.52%) |
Aug 24, 2015 | 69.78 | 72.23 | 66.01 | 67.30 | 5,448 | -3.82(-5.37%) |
Aug 21, 2015 | 72.35 | 73.00 | 69.00 | 71.12 | 2,900 | -3.13(-4.22%) |
Aug 20, 2015 | 76.06 | 76.06 | 74.00 | 74.25 | 9,854 | -1.56(-2.06%) |
Aug 19, 2015 | 77.90 | 78.00 | 75.00 | 75.81 | 4,150 | -0.44(-0.58%) |
Aug 18, 2015 | 76.22 | 76.30 | 76.22 | 76.25 | 821 | -0.50(-0.65%) |
Aug 17, 2015 | 73.75 | 77.70 | 73.25 | 76.75 | 7,102 | +3.00(+4.07%) |
Aug 14, 2015 | 73.75 | 73.75 | 73.75 | 73.75 | 369 | +2.95(+4.17%) |
Aug 13, 2015 | 73.37 | 73.37 | 70.80 | 70.80 | 1,347 | -1.78(-2.45%) |
Aug 12, 2015 | 67.25 | 72.58 | 67.25 | 72.58 | 16,917 | +5.64(+8.43%) |
Aug 11, 2015 | 66.34 | 67.02 | 64.96 | 66.94 | 17,383 | +1.84(+2.83%) |
Aug 10, 2015 | 65.00 | 65.10 | 63.38 | 65.10 | 6,227 | +0.10(+0.15%) |
Aug 07, 2015 | 55.00 | 67.22 | 55.00 | 65.00 | 7,845 | +11.25(+20.93%) |
Aug 06, 2015 | 52.73 | 56.32 | 50.00 | 53.75 | 18,874 | +0.53(+1.00%) |
Aug 05, 2015 | 59.12 | 59.12 | 52.00 | 53.22 | 9,911 | -3.29(-5.82%) |
Aug 04, 2015 | 56.46 | 58.28 | 56.46 | 56.51 | 8,928 | -1.49(-2.57%) |
Aug 03, 2015 | 60.00 | 60.00 | 58.00 | 58.00 | 9,035 | -1.63(-2.73%) |
Jul 31, 2015 | 60.00 | 62.37 | 59.51 | 59.63 | 3,025 | -0.36(-0.60%) |
Jul 30, 2015 | 60.00 | 61.02 | 58.28 | 59.99 | 10,770 | +0.01(+0.02%) |
Jul 29, 2015 | 61.04 | 61.72 | 59.52 | 59.98 | 20,880 | -2.73(-4.35%) |
Jul 28, 2015 | 65.50 | 65.50 | 60.02 | 62.71 | 11,560 | -5.10(-7.52%) |
Jul 27, 2015 | 71.80 | 71.80 | 65.31 | 67.81 | 6,337 | -1.08(-1.57%) |
Jul 24, 2015 | 78.00 | 78.15 | 68.89 | 68.89 | 9,607 | -10.39(-13.11%) |
Jul 23, 2015 | 79.28 | 79.28 | 79.28 | 79.28 | 457 | -2.71(-3.31%) |
Jul 22, 2015 | 79.20 | 81.99 | 79.18 | 81.99 | 1,456 | +0.19(+0.23%) |
Jul 21, 2015 | 82.44 | 82.44 | 81.00 | 81.80 | 1,325 | -0.20(-0.24%) |
Jul 20, 2015 | 82.00 | 82.00 | 82.00 | 82.00 | 729 | -1.98(-2.36%) |
Jul 17, 2015 | 83.50 | 85.25 | 83.23 | 83.98 | 4,735 | -1.76(-2.05%) |
Jul 16, 2015 | 85.74 | 85.74 | 85.74 | 85.74 | 654 | -0.31(-0.36%) |
Jul 15, 2015 | 86.05 | 86.05 | 86.05 | 86.05 | 676 | -0.05(-0.06%) |
Jul 14, 2015 | 86.00 | 87.00 | 86.00 | 86.10 | 2,970 | +0.10(+0.12%) |
Jul 13, 2015 | 85.35 | 86.20 | 85.33 | 86.00 | 1,456 | -0.40(-0.46%) |
Jul 10, 2015 | 86.40 | 86.40 | 86.40 | 86.40 | 659 | +0.61(+0.71%) |
Jul 09, 2015 | 87.75 | 87.75 | 85.59 | 85.79 | 4,500 | -1.10(-1.27%) |
Jul 08, 2015 | 87.00 | 87.00 | 86.89 | 86.89 | 684 | +1.69(+1.98%) |
Jul 07, 2015 | 85.20 | 86.07 | 85.20 | 85.20 | 2,434 | -0.81(-0.94%) |
Jul 06, 2015 | 88.82 | 88.83 | 85.29 | 86.01 | 2,909 | -0.99(-1.14%) |
Jul 02, 2015 | 88.00 | 87.00 | 87.00 | 87.00 | 1,400 | -0.27(-0.31%) |
Jul 01, 2015 | 87.03 | 87.27 | 87.03 | 87.27 | 981 | +0.00(+0.00%) |
Jun 30, 2015 | 88.14 | 88.14 | 84.93 | 87.27 | 6,750 | -1.43(-1.61%) |
Jun 29, 2015 | 90.50 | 91.77 | 88.64 | 88.70 | 7,069 | -0.58(-0.65%) |
Jun 26, 2015 | 90.11 | 92.50 | 89.28 | 89.28 | 15,074 | -4.70(-5.00%) |
Jun 25, 2015 | 93.75 | 93.98 | 92.24 | 93.98 | 4,124 | +1.97(+2.14%) |
Jun 24, 2015 | 91.68 | 92.01 | 91.68 | 92.01 | 1,565 | -0.09(-0.10%) |
Jun 23, 2015 | 90.86 | 92.49 | 89.52 | 92.10 | 1,413 | +0.43(+0.47%) |
Jun 22, 2015 | 91.48 | 91.67 | 89.50 | 91.67 | 2,560 | -0.23(-0.25%) |
Jun 19, 2015 | 85.44 | 91.90 | 85.44 | 91.90 | 7,068 | +3.90(+4.43%) |
Jun 18, 2015 | 87.53 | 88.99 | 85.15 | 88.00 | 2,563 | +1.55(+1.79%) |
Jun 17, 2015 | 84.75 | 89.72 | 84.75 | 86.45 | 2,942 | +0.45(+0.52%) |
Jun 16, 2015 | 86.05 | 88.44 | 84.50 | 86.00 | 5,772 | -1.20(-1.38%) |
Jun 15, 2015 | 93.89 | 93.89 | 83.87 | 87.20 | 13,133 | -4.71(-5.12%) |
Jun 12, 2015 | 91.46 | 92.03 | 91.40 | 91.91 | 1,445 | -1.54(-1.65%) |
Jun 11, 2015 | 92.01 | 94.99 | 92.01 | 93.45 | 1,652 | +0.50(+0.54%) |
Jun 10, 2015 | 92.04 | 92.95 | 92.00 | 92.95 | 2,409 | -0.05(-0.05%) |
Jun 09, 2015 | 95.06 | 97.84 | 93.00 | 93.00 | 1,529 | -0.18(-0.19%) |
Jun 08, 2015 | 95.14 | 95.51 | 92.33 | 93.18 | 3,102 | -5.63(-5.70%) |
Jun 05, 2015 | 102.65 | 104.65 | 98.77 | 98.81 | 4,323 | -5.99(-5.72%) |
Jun 04, 2015 | 102.12 | 106.00 | 102.12 | 104.80 | 9,767 | +2.46(+2.40%) |
Jun 03, 2015 | 101.49 | 105.33 | 101.49 | 102.34 | 4,111 | +4.09(+4.16%) |
Jun 02, 2015 | 95.88 | 100.85 | 95.88 | 98.25 | 4,152 | +2.50(+2.61%) |