Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 71.52 | 74.52 | 70.80 | 73.08 | 31,431 | +1.08(+1.50%) |
Aug 28, 2015 | 67.32 | 73.20 | 67.32 | 72.00 | 41,412 | +4.80(+7.14%) |
Aug 27, 2015 | 60.00 | 69.96 | 60.00 | 67.20 | 95,678 | +8.28(+14.05%) |
Aug 26, 2015 | 65.28 | 73.20 | 52.20 | 58.92 | 289,898 | -20.40(-25.72%) |
Aug 25, 2015 | 81.12 | 82.08 | 79.20 | 79.32 | 27,100 | +1.68(+2.16%) |
Aug 24, 2015 | 78.72 | 83.64 | 74.88 | 77.64 | 42,336 | -4.32(-5.27%) |
Aug 21, 2015 | 78.72 | 85.68 | 77.16 | 81.96 | 27,648 | +1.44(+1.79%) |
Aug 20, 2015 | 83.04 | 84.60 | 80.40 | 80.52 | 26,732 | -4.44(-5.23%) |
Aug 19, 2015 | 86.64 | 87.72 | 84.12 | 84.96 | 19,620 | -2.76(-3.15%) |
Aug 18, 2015 | 91.56 | 91.56 | 87.60 | 87.72 | 18,888 | -4.44(-4.82%) |
Aug 17, 2015 | 89.40 | 92.76 | 87.36 | 92.16 | 14,346 | +1.92(+2.13%) |
Aug 14, 2015 | 90.00 | 93.24 | 86.76 | 90.24 | 16,799 | +0.24(+0.27%) |
Aug 13, 2015 | 95.88 | 96.00 | 88.98 | 90.00 | 32,278 | -5.88(-6.13%) |
Aug 12, 2015 | 92.28 | 96.84 | 91.68 | 95.88 | 50,235 | +3.60(+3.90%) |
Aug 11, 2015 | 83.16 | 93.72 | 81.84 | 92.28 | 48,908 | +8.64(+10.33%) |
Aug 10, 2015 | 81.96 | 85.20 | 81.66 | 83.64 | 50,719 | +0.60(+0.72%) |
Aug 07, 2015 | 84.12 | 85.80 | 81.48 | 83.04 | 24,375 | -2.40(-2.81%) |
Aug 06, 2015 | 85.80 | 86.04 | 81.00 | 85.44 | 32,240 | +0.00(+0.00%) |
Aug 05, 2015 | 84.60 | 87.36 | 84.36 | 85.44 | 10,555 | +0.00(+0.00%) |
Aug 04, 2015 | 87.12 | 89.40 | 84.84 | 85.44 | 16,375 | -1.44(-1.66%) |
Aug 03, 2015 | 87.24 | 88.68 | 84.72 | 86.88 | 12,121 | -0.72(-0.82%) |
Jul 31, 2015 | 85.20 | 87.84 | 84.12 | 87.60 | 15,572 | +2.28(+2.67%) |
Jul 30, 2015 | 85.80 | 86.40 | 81.72 | 85.32 | 23,747 | -1.80(-2.07%) |
Jul 29, 2015 | 92.40 | 92.58 | 85.92 | 87.12 | 22,781 | -4.44(-4.85%) |
Jul 28, 2015 | 85.32 | 94.08 | 84.24 | 91.56 | 31,390 | +5.76(+6.71%) |
Jul 27, 2015 | 84.96 | 85.80 | 82.20 | 85.80 | 22,831 | -0.36(-0.42%) |
Jul 24, 2015 | 85.68 | 87.48 | 84.72 | 86.16 | 26,041 | -0.12(-0.14%) |
Jul 23, 2015 | 88.32 | 88.68 | 85.20 | 86.28 | 20,658 | -2.28(-2.57%) |
Jul 22, 2015 | 90.84 | 91.68 | 88.20 | 88.56 | 16,522 | -2.58(-2.83%) |
Jul 21, 2015 | 89.76 | 92.52 | 87.96 | 91.14 | 26,258 | +1.02(+1.13%) |
Jul 20, 2015 | 91.56 | 91.92 | 88.44 | 90.12 | 25,418 | -1.32(-1.44%) |
Jul 17, 2015 | 90.60 | 91.92 | 89.40 | 91.44 | 16,055 | +1.20(+1.33%) |
Jul 16, 2015 | 91.56 | 91.56 | 89.04 | 90.24 | 24,697 | +0.00(+0.00%) |
Jul 15, 2015 | 92.16 | 94.20 | 89.40 | 90.24 | 18,713 | -2.04(-2.21%) |
Jul 14, 2015 | 93.84 | 94.68 | 91.58 | 92.28 | 16,659 | -1.44(-1.54%) |
Jul 13, 2015 | 88.80 | 96.36 | 88.80 | 93.72 | 36,725 | +5.40(+6.11%) |
Jul 10, 2015 | 87.24 | 89.46 | 85.56 | 88.32 | 27,247 | +2.88(+3.37%) |
Jul 09, 2015 | 83.52 | 86.28 | 83.28 | 85.44 | 24,734 | +3.24(+3.94%) |
Jul 08, 2015 | 86.52 | 88.08 | 81.60 | 82.20 | 29,359 | -5.40(-6.16%) |
Jul 07, 2015 | 89.76 | 90.00 | 85.29 | 87.60 | 25,424 | -2.40(-2.67%) |
Jul 06, 2015 | 85.08 | 90.24 | 84.43 | 90.00 | 36,047 | +5.28(+6.23%) |
Jul 02, 2015 | 85.44 | 84.72 | 84.72 | 84.72 | 25,900 | -0.72(-0.84%) |
Jul 01, 2015 | 92.52 | 92.52 | 84.00 | 85.44 | 33,725 | -5.04(-5.57%) |
Jun 30, 2015 | 83.88 | 90.60 | 83.88 | 90.48 | 32,798 | +8.16(+9.91%) |
Jun 29, 2015 | 86.64 | 88.56 | 82.08 | 82.32 | 48,044 | -4.68(-5.38%) |
Jun 26, 2015 | 91.92 | 92.16 | 85.92 | 87.00 | 60,481 | -4.92(-5.35%) |
Jun 25, 2015 | 93.72 | 94.80 | 90.00 | 91.92 | 20,903 | -1.32(-1.42%) |
Jun 24, 2015 | 95.40 | 97.08 | 92.40 | 93.24 | 26,252 | -2.64(-2.75%) |
Jun 23, 2015 | 99.84 | 100.53 | 95.16 | 95.88 | 30,950 | -3.84(-3.85%) |
Jun 22, 2015 | 98.64 | 99.72 | 97.32 | 99.72 | 22,151 | +2.76(+2.85%) |
Jun 19, 2015 | 96.60 | 98.76 | 94.32 | 96.96 | 28,517 | +0.60(+0.62%) |
Jun 18, 2015 | 95.64 | 97.68 | 95.10 | 96.36 | 27,679 | +2.16(+2.29%) |
Jun 17, 2015 | 95.64 | 97.32 | 94.08 | 94.20 | 17,721 | -0.72(-0.76%) |
Jun 16, 2015 | 97.44 | 98.88 | 94.32 | 94.92 | 25,223 | -2.52(-2.59%) |
Jun 15, 2015 | 95.52 | 97.80 | 93.12 | 97.44 | 31,027 | +1.56(+1.63%) |
Jun 12, 2015 | 97.68 | 98.16 | 95.52 | 95.88 | 19,915 | -2.16(-2.20%) |
Jun 11, 2015 | 99.84 | 100.80 | 97.56 | 98.04 | 24,525 | -1.56(-1.57%) |
Jun 10, 2015 | 100.68 | 101.76 | 97.56 | 99.60 | 21,300 | -0.24(-0.24%) |
Jun 09, 2015 | 103.32 | 103.32 | 99.00 | 99.84 | 28,891 | -3.96(-3.82%) |
Jun 08, 2015 | 103.20 | 105.72 | 101.76 | 103.80 | 19,139 | -0.48(-0.46%) |
Jun 05, 2015 | 101.76 | 104.52 | 98.76 | 104.28 | 18,938 | +1.44(+1.40%) |
Jun 04, 2015 | 103.08 | 107.40 | 101.88 | 102.84 | 23,805 | -0.72(-0.70%) |
Jun 03, 2015 | 103.68 | 105.84 | 102.00 | 103.56 | 31,563 | +0.48(+0.47%) |
Jun 02, 2015 | 101.16 | 105.12 | 99.84 | 103.08 | 19,173 | +0.00(+0.00%) |