Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 106.20 | 109.61 | 105.61 | 105.95 | 192,908 | -1.25(-1.17%) |
Aug 28, 2015 | 102.97 | 107.34 | 102.55 | 107.20 | 243,670 | +3.85(+3.73%) |
Aug 27, 2015 | 108.73 | 109.57 | 100.56 | 103.35 | 345,088 | -4.47(-4.15%) |
Aug 26, 2015 | 106.60 | 107.88 | 101.46 | 107.82 | 404,388 | +3.16(+3.02%) |
Aug 25, 2015 | 108.44 | 109.29 | 104.16 | 104.66 | 647,241 | +0.46(+0.44%) |
Aug 24, 2015 | 100.01 | 108.70 | 100.01 | 104.20 | 422,180 | -6.68(-6.02%) |
Aug 21, 2015 | 132.55 | 134.15 | 107.00 | 110.88 | 1,167,569 | -22.99(-17.17%) |
Aug 20, 2015 | 136.20 | 137.37 | 132.39 | 133.87 | 268,738 | -3.03(-2.21%) |
Aug 19, 2015 | 135.66 | 137.93 | 135.29 | 136.90 | 187,733 | +0.24(+0.18%) |
Aug 18, 2015 | 138.51 | 139.59 | 134.23 | 136.66 | 260,403 | -1.42(-1.03%) |
Aug 17, 2015 | 133.98 | 138.90 | 132.87 | 138.08 | 250,385 | +4.37(+3.27%) |
Aug 14, 2015 | 135.75 | 136.43 | 131.38 | 133.71 | 299,906 | -0.75(-0.56%) |
Aug 13, 2015 | 122.49 | 137.23 | 122.09 | 134.46 | 513,584 | +12.56(+10.30%) |
Aug 12, 2015 | 126.05 | 129.72 | 118.54 | 121.90 | 285,003 | -3.19(-2.55%) |
Aug 11, 2015 | 118.52 | 127.38 | 117.90 | 125.09 | 298,966 | +5.57(+4.66%) |
Aug 10, 2015 | 121.15 | 124.14 | 117.20 | 119.52 | 324,370 | -1.52(-1.25%) |
Aug 07, 2015 | 113.70 | 121.13 | 113.48 | 121.03 | 334,701 | +7.66(+6.76%) |
Aug 06, 2015 | 117.12 | 120.40 | 111.28 | 113.37 | 248,740 | -4.58(-3.88%) |
Aug 05, 2015 | 117.51 | 124.28 | 114.60 | 117.95 | 619,517 | +0.44(+0.37%) |
Aug 04, 2015 | 94.75 | 119.23 | 93.49 | 117.51 | 1,266,178 | +34.92(+42.27%) |
Aug 03, 2015 | 83.10 | 83.86 | 80.25 | 82.59 | 227,092 | -0.33(-0.39%) |
Jul 31, 2015 | 82.03 | 83.99 | 81.35 | 82.92 | 259,140 | +0.91(+1.11%) |
Jul 30, 2015 | 79.83 | 82.18 | 78.83 | 82.01 | 181,968 | +2.35(+2.95%) |
Jul 29, 2015 | 83.57 | 83.57 | 78.80 | 79.66 | 239,047 | -3.56(-4.28%) |
Jul 28, 2015 | 82.05 | 83.25 | 80.43 | 83.22 | 247,396 | +1.51(+1.85%) |
Jul 27, 2015 | 82.02 | 82.26 | 81.33 | 81.71 | 105,877 | -0.45(-0.55%) |
Jul 24, 2015 | 81.91 | 83.52 | 81.39 | 82.16 | 205,691 | +0.51(+0.62%) |
Jul 23, 2015 | 85.00 | 85.00 | 81.50 | 81.65 | 242,556 | -3.15(-3.71%) |
Jul 22, 2015 | 83.80 | 85.62 | 83.80 | 84.80 | 156,291 | +0.58(+0.69%) |
Jul 21, 2015 | 83.50 | 84.28 | 82.99 | 84.22 | 128,309 | +0.94(+1.13%) |
Jul 20, 2015 | 82.43 | 83.35 | 82.42 | 83.28 | 110,083 | +0.72(+0.87%) |
Jul 17, 2015 | 81.24 | 82.83 | 81.24 | 82.56 | 146,649 | +1.16(+1.43%) |
Jul 16, 2015 | 84.47 | 84.47 | 80.34 | 81.40 | 233,682 | -2.07(-2.48%) |
Jul 15, 2015 | 83.26 | 84.46 | 81.93 | 83.47 | 251,591 | +1.12(+1.36%) |
Jul 14, 2015 | 78.42 | 82.85 | 78.42 | 82.35 | 335,159 | +4.20(+5.37%) |
Jul 13, 2015 | 77.83 | 78.50 | 76.86 | 78.15 | 295,433 | +0.30(+0.39%) |
Jul 10, 2015 | 79.19 | 79.81 | 76.74 | 77.85 | 472,660 | -0.78(-0.99%) |
Jul 09, 2015 | 78.79 | 79.85 | 77.02 | 78.63 | 1,137,840 | +0.71(+0.91%) |
Jul 08, 2015 | 79.40 | 80.26 | 75.70 | 77.92 | 1,006,330 | +1.08(+1.41%) |
Jul 07, 2015 | 77.08 | 77.26 | 74.96 | 76.84 | 222,982 | +0.13(+0.17%) |
Jul 06, 2015 | 74.37 | 76.76 | 73.56 | 76.71 | 216,949 | +1.72(+2.29%) |
Jul 02, 2015 | 78.22 | 74.99 | 74.99 | 74.99 | 263,400 | -3.19(-4.08%) |
Jul 01, 2015 | 79.00 | 79.08 | 78.08 | 78.18 | 221,254 | -0.43(-0.55%) |
Jun 30, 2015 | 78.14 | 78.78 | 77.62 | 78.61 | 131,544 | +0.72(+0.92%) |
Jun 29, 2015 | 77.50 | 78.60 | 77.05 | 77.89 | 180,111 | -0.27(-0.35%) |
Jun 26, 2015 | 76.86 | 78.44 | 76.69 | 78.16 | 409,355 | +1.22(+1.59%) |
Jun 25, 2015 | 73.75 | 76.98 | 73.75 | 76.94 | 349,873 | +3.71(+5.07%) |
Jun 24, 2015 | 73.50 | 73.77 | 72.29 | 73.23 | 155,406 | -0.27(-0.37%) |
Jun 23, 2015 | 73.60 | 74.00 | 72.10 | 73.50 | 173,010 | +0.08(+0.11%) |
Jun 22, 2015 | 71.99 | 73.42 | 71.49 | 73.42 | 148,160 | +1.60(+2.23%) |
Jun 19, 2015 | 72.14 | 72.59 | 70.47 | 71.82 | 156,923 | -0.56(-0.77%) |
Jun 18, 2015 | 66.00 | 72.43 | 65.98 | 72.38 | 593,600 | +6.39(+9.68%) |
Jun 17, 2015 | 65.20 | 66.22 | 64.97 | 65.99 | 243,913 | +0.75(+1.15%) |
Jun 16, 2015 | 64.85 | 65.25 | 63.95 | 65.24 | 256,865 | +0.46(+0.71%) |
Jun 15, 2015 | 63.51 | 65.09 | 63.37 | 64.78 | 221,145 | +0.79(+1.23%) |
Jun 12, 2015 | 63.71 | 64.13 | 62.94 | 63.99 | 126,012 | +0.13(+0.20%) |
Jun 11, 2015 | 64.30 | 64.42 | 63.09 | 63.86 | 142,450 | -0.44(-0.68%) |
Jun 10, 2015 | 64.03 | 64.41 | 62.66 | 64.30 | 185,342 | +0.76(+1.20%) |
Jun 09, 2015 | 62.52 | 63.57 | 61.62 | 63.54 | 188,354 | +1.12(+1.79%) |
Jun 08, 2015 | 62.54 | 62.90 | 61.83 | 62.42 | 97,782 | -0.28(-0.45%) |
Jun 05, 2015 | 62.79 | 63.04 | 61.95 | 62.70 | 93,619 | -0.23(-0.37%) |
Jun 04, 2015 | 63.31 | 63.65 | 62.57 | 62.93 | 179,820 | -0.48(-0.76%) |
Jun 03, 2015 | 61.61 | 63.46 | 61.37 | 63.41 | 203,550 | +2.12(+3.46%) |
Jun 02, 2015 | 59.37 | 61.50 | 59.19 | 61.29 | 301,461 | +1.67(+2.80%) |