Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 72.56 | 74.28 | 71.97 | 73.25 | 134,898 | +0.50(+0.68%) |
Aug 28, 2015 | 73.96 | 74.42 | 71.95 | 72.75 | 346,554 | -1.71(-2.30%) |
Aug 27, 2015 | 74.62 | 75.56 | 72.71 | 74.46 | 306,156 | +0.33(+0.45%) |
Aug 26, 2015 | 73.41 | 75.59 | 71.80 | 74.12 | 370,852 | +1.55(+2.13%) |
Aug 25, 2015 | 72.43 | 75.25 | 71.94 | 72.58 | 363,316 | +1.98(+2.81%) |
Aug 24, 2015 | 71.49 | 74.62 | 69.60 | 70.59 | 403,436 | -5.97(-7.80%) |
Aug 21, 2015 | 78.45 | 78.45 | 75.53 | 76.56 | 345,388 | -2.11(-2.68%) |
Aug 20, 2015 | 79.00 | 80.31 | 78.47 | 78.67 | 216,366 | -0.64(-0.80%) |
Aug 19, 2015 | 79.76 | 80.64 | 79.00 | 79.31 | 271,844 | -0.60(-0.75%) |
Aug 18, 2015 | 80.22 | 81.80 | 79.54 | 79.91 | 210,760 | -0.21(-0.26%) |
Aug 17, 2015 | 80.00 | 81.49 | 79.00 | 80.12 | 271,496 | -0.66(-0.81%) |
Aug 14, 2015 | 80.47 | 80.88 | 79.05 | 80.78 | 172,074 | -0.12(-0.15%) |
Aug 13, 2015 | 80.45 | 81.63 | 79.48 | 80.90 | 278,776 | +0.62(+0.77%) |
Aug 12, 2015 | 80.09 | 80.84 | 78.58 | 80.28 | 321,518 | -0.65(-0.80%) |
Aug 11, 2015 | 81.17 | 82.42 | 79.92 | 80.94 | 222,270 | -1.05(-1.27%) |
Aug 10, 2015 | 80.23 | 82.64 | 79.29 | 81.98 | 258,612 | +2.00(+2.49%) |
Aug 07, 2015 | 77.92 | 80.47 | 76.74 | 79.98 | 269,380 | +1.56(+2.00%) |
Aug 06, 2015 | 86.28 | 86.92 | 78.00 | 78.42 | 652,160 | -9.64(-10.95%) |
Aug 05, 2015 | 78.08 | 88.44 | 75.38 | 88.06 | 902,260 | +23.36(+36.09%) |
Aug 04, 2015 | 63.49 | 65.95 | 63.49 | 64.70 | 341,488 | +1.42(+2.25%) |
Aug 03, 2015 | 62.83 | 63.98 | 62.56 | 63.28 | 232,948 | +0.95(+1.53%) |
Jul 31, 2015 | 62.60 | 63.40 | 61.93 | 62.33 | 155,320 | -0.22(-0.36%) |
Jul 30, 2015 | 62.40 | 62.80 | 61.92 | 62.55 | 111,906 | -0.03(-0.05%) |
Jul 29, 2015 | 63.00 | 63.42 | 61.27 | 62.58 | 286,702 | -0.29(-0.45%) |
Jul 28, 2015 | 62.55 | 63.41 | 61.28 | 62.87 | 251,106 | +0.82(+1.31%) |
Jul 27, 2015 | 62.91 | 62.91 | 61.72 | 62.05 | 190,660 | -0.73(-1.16%) |
Jul 24, 2015 | 62.70 | 64.11 | 61.83 | 62.78 | 335,176 | +0.14(+0.22%) |
Jul 23, 2015 | 64.22 | 64.27 | 62.36 | 62.64 | 168,998 | -1.26(-1.97%) |
Jul 22, 2015 | 62.92 | 64.09 | 62.61 | 63.90 | 324,348 | +0.86(+1.36%) |
Jul 21, 2015 | 64.05 | 64.52 | 61.78 | 63.04 | 338,818 | -1.03(-1.61%) |
Jul 20, 2015 | 66.25 | 67.03 | 64.00 | 64.07 | 300,404 | -2.19(-3.30%) |
Jul 17, 2015 | 67.89 | 68.29 | 66.09 | 66.25 | 120,186 | -1.67(-2.45%) |
Jul 16, 2015 | 66.81 | 68.07 | 66.09 | 67.92 | 399,632 | +1.25(+1.87%) |
Jul 15, 2015 | 68.52 | 68.53 | 66.46 | 66.67 | 184,510 | -1.64(-2.39%) |
Jul 14, 2015 | 68.89 | 69.02 | 67.27 | 68.31 | 189,250 | -0.38(-0.56%) |
Jul 13, 2015 | 68.44 | 70.48 | 67.63 | 68.69 | 331,020 | +1.11(+1.64%) |
Jul 10, 2015 | 66.66 | 68.02 | 65.68 | 67.58 | 373,856 | +1.24(+1.87%) |
Jul 09, 2015 | 69.32 | 69.78 | 66.08 | 66.34 | 390,918 | -1.78(-2.61%) |
Jul 08, 2015 | 70.55 | 70.89 | 67.75 | 68.12 | 287,290 | -3.12(-4.38%) |
Jul 07, 2015 | 70.61 | 71.41 | 69.29 | 71.24 | 260,878 | +0.52(+0.74%) |
Jul 06, 2015 | 70.16 | 71.39 | 69.61 | 70.72 | 228,008 | -0.16(-0.22%) |
Jul 02, 2015 | 71.86 | 70.87 | 70.87 | 70.87 | 225,800 | -1.02(-1.41%) |
Jul 01, 2015 | 68.50 | 72.08 | 68.30 | 71.89 | 288,058 | +3.56(+5.20%) |
Jun 30, 2015 | 69.99 | 70.98 | 68.16 | 68.33 | 370,520 | -1.20(-1.73%) |
Jun 29, 2015 | 68.64 | 70.50 | 68.64 | 69.53 | 319,502 | +0.55(+0.80%) |
Jun 26, 2015 | 69.50 | 69.94 | 68.55 | 68.98 | 334,810 | +0.06(+0.09%) |
Jun 25, 2015 | 68.65 | 70.52 | 68.42 | 68.92 | 152,516 | +0.26(+0.38%) |
Jun 24, 2015 | 68.92 | 68.92 | 68.19 | 68.66 | 256,106 | -0.23(-0.33%) |
Jun 23, 2015 | 68.75 | 68.92 | 68.33 | 68.89 | 365,786 | +0.25(+0.36%) |
Jun 22, 2015 | 68.45 | 69.14 | 68.08 | 68.64 | 256,432 | +0.50(+0.74%) |
Jun 19, 2015 | 68.30 | 68.72 | 67.40 | 68.14 | 226,738 | +0.12(+0.18%) |
Jun 18, 2015 | 68.74 | 69.50 | 67.92 | 68.02 | 147,248 | -0.27(-0.40%) |
Jun 17, 2015 | 69.19 | 70.00 | 67.10 | 68.28 | 173,106 | -0.98(-1.41%) |
Jun 16, 2015 | 66.80 | 69.33 | 66.80 | 69.27 | 210,748 | +2.61(+3.92%) |
Jun 15, 2015 | 66.46 | 67.94 | 66.45 | 66.65 | 117,998 | -0.70(-1.05%) |
Jun 12, 2015 | 68.07 | 68.20 | 66.39 | 67.36 | 202,080 | -0.75(-1.11%) |
Jun 11, 2015 | 67.39 | 68.58 | 67.31 | 68.11 | 223,692 | +0.64(+0.95%) |
Jun 10, 2015 | 66.50 | 67.95 | 65.60 | 67.47 | 171,462 | +1.04(+1.57%) |
Jun 09, 2015 | 66.07 | 66.53 | 65.02 | 66.43 | 118,412 | +0.40(+0.60%) |
Jun 08, 2015 | 66.58 | 66.87 | 65.52 | 66.03 | 99,940 | -0.54(-0.81%) |
Jun 05, 2015 | 66.19 | 66.86 | 65.34 | 66.58 | 170,102 | +0.51(+0.77%) |
Jun 04, 2015 | 66.10 | 66.61 | 65.52 | 66.06 | 282,450 | -0.27(-0.40%) |
Jun 03, 2015 | 65.92 | 66.72 | 65.42 | 66.33 | 144,592 | +0.54(+0.82%) |
Jun 02, 2015 | 64.52 | 66.91 | 64.30 | 65.79 | 200,502 | +1.03(+1.59%) |