Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 67.20 | 67.20 | 65.00 | 66.10 | 1,735 | +2.10(+3.28%) |
Sep 29, 2015 | 64.70 | 65.30 | 63.00 | 64.00 | 720 | -0.70(-1.08%) |
Sep 28, 2015 | 68.80 | 70.60 | 64.40 | 64.70 | 1,221 | -4.19(-6.08%) |
Sep 25, 2015 | 68.20 | 70.00 | 67.30 | 68.89 | 253 | +0.09(+0.12%) |
Sep 24, 2015 | 67.00 | 70.00 | 65.40 | 68.80 | 2,636 | +0.70(+1.03%) |
Sep 23, 2015 | 69.52 | 73.00 | 68.50 | 68.10 | 3,995 | -2.10(-2.99%) |
Sep 22, 2015 | 75.70 | 75.70 | 68.00 | 70.20 | 5,945 | -3.30(-4.49%) |
Sep 21, 2015 | 76.80 | 76.80 | 72.90 | 73.50 | 718 | -0.70(-0.94%) |
Sep 18, 2015 | 78.75 | 79.80 | 74.20 | 74.20 | 1,472 | -4.20(-5.36%) |
Sep 17, 2015 | 78.80 | 79.90 | 76.70 | 78.40 | 918 | +0.40(+0.51%) |
Sep 16, 2015 | 77.00 | 79.20 | 77.00 | 78.00 | 552 | +1.20(+1.56%) |
Sep 15, 2015 | 77.10 | 78.20 | 76.20 | 76.80 | 453 | -1.80(-2.29%) |
Sep 14, 2015 | 79.70 | 79.70 | 72.90 | 78.60 | 966 | -1.40(-1.75%) |
Sep 11, 2015 | 79.50 | 80.00 | 79.10 | 80.00 | 305 | +0.02(+0.02%) |
Sep 10, 2015 | 79.30 | 80.00 | 79.30 | 79.98 | 1,188 | +0.98(+1.25%) |
Sep 09, 2015 | 79.40 | 79.80 | 78.30 | 79.00 | 251 | -0.20(-0.25%) |
Sep 08, 2015 | 74.70 | 80.00 | 74.70 | 79.20 | 1,259 | +4.70(+6.31%) |
Sep 04, 2015 | 71.20 | 74.50 | 74.50 | 74.50 | 940 | +1.30(+1.78%) |
Sep 03, 2015 | 74.25 | 75.00 | 70.60 | 73.20 | 1,517 | -0.20(-0.27%) |
Sep 02, 2015 | 73.30 | 74.90 | 71.40 | 73.40 | 1,412 | +0.40(+0.55%) |
Sep 01, 2015 | 72.70 | 73.70 | 71.30 | 73.00 | 754 | -1.00(-1.35%) |
Aug 31, 2015 | 69.94 | 74.90 | 69.91 | 74.00 | 1,047 | +1.20(+1.65%) |
Aug 28, 2015 | 73.20 | 73.90 | 71.30 | 72.80 | 517 | +0.10(+0.14%) |
Aug 27, 2015 | 73.90 | 73.90 | 72.60 | 72.70 | 551 | +1.10(+1.54%) |
Aug 26, 2015 | 70.80 | 73.30 | 70.00 | 71.60 | 2,327 | +1.40(+1.99%) |
Aug 25, 2015 | 69.90 | 72.90 | 69.60 | 70.20 | 1,754 | -0.10(-0.14%) |
Aug 24, 2015 | 70.90 | 74.00 | 70.00 | 70.30 | 2,391 | -3.30(-4.48%) |
Aug 21, 2015 | 72.84 | 74.70 | 72.60 | 73.60 | 482 | -1.40(-1.87%) |
Aug 20, 2015 | 77.30 | 77.30 | 69.70 | 75.00 | 1,565 | -2.30(-2.98%) |
Aug 19, 2015 | 77.50 | 79.60 | 76.80 | 77.30 | 578 | +0.50(+0.65%) |
Aug 18, 2015 | 77.40 | 80.00 | 76.10 | 76.80 | 1,216 | +0.10(+0.13%) |
Aug 17, 2015 | 78.80 | 79.89 | 76.70 | 76.70 | 601 | -1.00(-1.29%) |
Aug 14, 2015 | 79.00 | 79.90 | 76.90 | 77.70 | 1,098 | -1.20(-1.52%) |
Aug 13, 2015 | 77.30 | 79.80 | 75.20 | 78.90 | 1,944 | +1.60(+2.07%) |
Aug 12, 2015 | 79.20 | 79.20 | 75.90 | 77.30 | 2,396 | -2.30(-2.89%) |
Aug 11, 2015 | 77.60 | 79.60 | 77.60 | 79.60 | 691 | +0.40(+0.51%) |
Aug 10, 2015 | 79.10 | 79.20 | 77.80 | 79.20 | 1,421 | -0.40(-0.50%) |
Aug 07, 2015 | 79.80 | 80.70 | 78.30 | 79.60 | 2,455 | -0.65(-0.81%) |
Aug 06, 2015 | 83.00 | 83.20 | 80.20 | 80.25 | 2,950 | -1.85(-2.26%) |
Aug 05, 2015 | 79.80 | 83.00 | 79.00 | 82.10 | 6,693 | +6.11(+8.04%) |
Aug 04, 2015 | 73.50 | 77.90 | 72.50 | 75.99 | 1,793 | -0.01(-0.01%) |
Aug 03, 2015 | 80.20 | 81.80 | 74.20 | 76.00 | 2,531 | -0.10(-0.13%) |
Jul 31, 2015 | 76.00 | 77.60 | 75.00 | 76.10 | 1,523 | +1.60(+2.15%) |
Jul 30, 2015 | 75.30 | 77.70 | 74.40 | 74.50 | 1,284 | +1.30(+1.78%) |
Jul 29, 2015 | 72.80 | 80.10 | 72.10 | 73.20 | 3,480 | -0.30(-0.41%) |
Jul 28, 2015 | 68.20 | 77.80 | 66.50 | 73.50 | 4,600 | +7.80(+11.87%) |
Jul 27, 2015 | 60.98 | 66.74 | 60.98 | 65.70 | 1,317 | -1.20(-1.79%) |
Jul 24, 2015 | 70.80 | 70.80 | 66.60 | 66.90 | 1,775 | -4.50(-6.30%) |
Jul 23, 2015 | 76.10 | 76.10 | 68.50 | 71.40 | 5,040 | -5.40(-7.03%) |
Jul 22, 2015 | 80.00 | 80.40 | 73.10 | 76.80 | 4,807 | -4.20(-5.19%) |
Jul 21, 2015 | 81.30 | 82.90 | 80.80 | 81.00 | 865 | -0.50(-0.61%) |
Jul 20, 2015 | 83.80 | 84.50 | 81.30 | 81.50 | 1,413 | -2.40(-2.86%) |
Jul 17, 2015 | 85.00 | 85.00 | 83.90 | 83.90 | 1,117 | -0.70(-0.83%) |
Jul 16, 2015 | 82.80 | 85.00 | 82.70 | 84.60 | 2,344 | +0.20(+0.24%) |
Jul 15, 2015 | 84.80 | 85.50 | 82.50 | 84.40 | 1,835 | +0.80(+0.96%) |
Jul 14, 2015 | 84.30 | 84.30 | 83.50 | 83.60 | 210 | +0.60(+0.72%) |
Jul 13, 2015 | 84.10 | 84.40 | 81.00 | 83.00 | 1,135 | +0.20(+0.24%) |
Jul 10, 2015 | 84.50 | 84.50 | 81.00 | 82.80 | 737 | +2.10(+2.60%) |
Jul 09, 2015 | 83.60 | 83.60 | 80.45 | 80.70 | 730 | -0.10(-0.12%) |
Jul 08, 2015 | 83.30 | 84.80 | 80.28 | 80.80 | 2,235 | -4.20(-4.94%) |
Jul 07, 2015 | 83.00 | 85.00 | 80.61 | 85.00 | 1,326 | +1.40(+1.67%) |
Jul 06, 2015 | 82.00 | 84.90 | 82.00 | 83.60 | 371 | -1.30(-1.53%) |
Jul 02, 2015 | 80.50 | 84.90 | 84.90 | 84.90 | 1,270 | +3.70(+4.56%) |