Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 69.28 | 69.62 | 66.36 | 67.02 | 247,098 | -1.44(-2.11%) |
Sep 29, 2015 | 66.64 | 69.59 | 66.42 | 68.46 | 314,554 | +1.97(+2.97%) |
Sep 28, 2015 | 67.77 | 67.82 | 65.25 | 66.48 | 169,330 | -1.45(-2.13%) |
Sep 25, 2015 | 70.83 | 70.83 | 67.50 | 67.94 | 202,004 | -2.31(-3.29%) |
Sep 24, 2015 | 70.45 | 70.61 | 69.00 | 70.25 | 196,966 | -0.75(-1.06%) |
Sep 23, 2015 | 71.51 | 72.23 | 70.25 | 71.00 | 193,064 | -0.38(-0.53%) |
Sep 22, 2015 | 70.44 | 71.64 | 68.86 | 71.38 | 214,078 | +0.27(+0.38%) |
Sep 21, 2015 | 71.33 | 73.42 | 70.92 | 71.11 | 182,658 | +0.28(+0.40%) |
Sep 18, 2015 | 72.29 | 73.05 | 70.32 | 70.83 | 204,100 | -2.23(-3.05%) |
Sep 17, 2015 | 71.28 | 74.08 | 71.28 | 73.06 | 256,148 | +1.80(+2.52%) |
Sep 16, 2015 | 70.02 | 71.47 | 69.29 | 71.26 | 206,598 | +1.95(+2.81%) |
Sep 15, 2015 | 68.11 | 69.70 | 68.06 | 69.31 | 97,474 | +1.22(+1.80%) |
Sep 14, 2015 | 70.28 | 70.88 | 67.69 | 68.09 | 268,464 | -2.10(-3.00%) |
Sep 11, 2015 | 69.14 | 70.41 | 68.37 | 70.19 | 208,136 | +0.63(+0.91%) |
Sep 10, 2015 | 68.30 | 70.00 | 68.01 | 69.56 | 171,558 | +1.05(+1.54%) |
Sep 09, 2015 | 68.75 | 70.10 | 68.04 | 68.51 | 220,280 | -0.28(-0.41%) |
Sep 08, 2015 | 69.33 | 69.49 | 67.22 | 68.79 | 205,668 | -0.17(-0.25%) |
Sep 04, 2015 | 68.14 | 68.97 | 68.97 | 68.97 | 167,000 | -0.21(-0.30%) |
Sep 03, 2015 | 69.16 | 70.34 | 67.72 | 69.17 | 547,126 | +0.47(+0.69%) |
Sep 02, 2015 | 71.88 | 71.97 | 68.00 | 68.70 | 388,298 | -2.05(-2.89%) |
Sep 01, 2015 | 71.33 | 71.33 | 70.27 | 70.75 | 592,620 | -2.50(-3.41%) |
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%) |