Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 85.00 | 88.60 | 84.60 | 85.60 | 16,408 | +0.80(+0.94%) |
Aug 28, 2015 | 85.20 | 88.20 | 84.40 | 84.80 | 26,274 | -1.40(-1.62%) |
Aug 27, 2015 | 85.40 | 87.20 | 83.40 | 86.20 | 16,037 | +2.00(+2.38%) |
Aug 26, 2015 | 82.20 | 84.40 | 79.00 | 84.20 | 16,614 | +3.80(+4.73%) |
Aug 25, 2015 | 80.00 | 83.60 | 77.00 | 80.40 | 24,128 | +3.80(+4.96%) |
Aug 24, 2015 | 72.60 | 81.00 | 72.00 | 76.60 | 21,216 | -4.40(-5.43%) |
Aug 21, 2015 | 82.20 | 83.00 | 78.79 | 81.00 | 28,327 | -1.40(-1.70%) |
Aug 20, 2015 | 85.00 | 88.20 | 81.30 | 82.40 | 22,648 | -2.60(-3.06%) |
Aug 19, 2015 | 87.00 | 88.00 | 83.00 | 85.00 | 18,816 | -2.00(-2.30%) |
Aug 18, 2015 | 88.00 | 89.80 | 86.60 | 87.00 | 9,320 | -1.60(-1.81%) |
Aug 17, 2015 | 89.80 | 91.00 | 87.60 | 88.60 | 16,496 | -0.80(-0.89%) |
Aug 14, 2015 | 88.20 | 90.00 | 86.60 | 89.40 | 6,266 | +1.80(+2.05%) |
Aug 13, 2015 | 91.00 | 91.20 | 86.80 | 87.60 | 15,878 | -3.40(-3.74%) |
Aug 12, 2015 | 87.60 | 91.40 | 86.00 | 91.00 | 16,578 | +1.80(+2.02%) |
Aug 11, 2015 | 90.00 | 91.80 | 87.80 | 89.20 | 12,431 | -1.40(-1.55%) |
Aug 10, 2015 | 90.20 | 92.60 | 89.60 | 90.60 | 21,728 | +0.60(+0.67%) |
Aug 07, 2015 | 87.60 | 90.20 | 84.60 | 90.00 | 26,228 | +2.60(+2.97%) |
Aug 06, 2015 | 94.60 | 94.72 | 87.00 | 87.40 | 35,173 | -6.60(-7.02%) |
Aug 05, 2015 | 90.00 | 96.00 | 87.60 | 94.00 | 39,392 | +5.00(+5.62%) |
Aug 04, 2015 | 81.00 | 91.90 | 81.00 | 89.00 | 49,498 | +8.00(+9.88%) |
Aug 03, 2015 | 82.40 | 83.86 | 80.20 | 81.00 | 17,817 | -1.40(-1.70%) |
Jul 31, 2015 | 82.80 | 84.00 | 80.85 | 82.40 | 10,571 | +0.00(+0.00%) |
Jul 30, 2015 | 80.40 | 83.60 | 80.20 | 82.40 | 27,492 | +2.20(+2.74%) |
Jul 29, 2015 | 80.00 | 81.20 | 80.00 | 80.20 | 15,621 | +0.20(+0.25%) |
Jul 28, 2015 | 81.80 | 82.20 | 79.40 | 80.00 | 23,313 | -1.60(-1.96%) |
Jul 27, 2015 | 87.00 | 87.25 | 80.00 | 81.60 | 28,586 | -6.80(-7.69%) |
Jul 24, 2015 | 98.00 | 102.00 | 84.60 | 88.40 | 100,834 | +0.00(+0.00%) |
Jul 23, 2015 | 85.40 | 90.00 | 85.40 | 88.40 | 29,010 | +3.40(+4.00%) |
Jul 22, 2015 | 83.00 | 85.80 | 81.40 | 85.00 | 13,202 | +1.00(+1.19%) |
Jul 21, 2015 | 84.20 | 85.00 | 82.20 | 84.00 | 11,590 | +0.00(+0.00%) |
Jul 20, 2015 | 85.00 | 86.00 | 82.40 | 84.00 | 19,221 | -1.00(-1.18%) |
Jul 17, 2015 | 82.40 | 85.40 | 82.40 | 85.00 | 17,528 | +2.80(+3.41%) |
Jul 16, 2015 | 84.80 | 85.20 | 81.40 | 82.20 | 23,797 | -2.20(-2.61%) |
Jul 15, 2015 | 88.80 | 89.80 | 83.80 | 84.40 | 16,092 | -3.20(-3.65%) |
Jul 14, 2015 | 82.00 | 88.40 | 82.00 | 87.60 | 21,994 | +5.20(+6.31%) |
Jul 13, 2015 | 85.00 | 89.20 | 81.80 | 82.40 | 34,928 | -1.60(-1.90%) |
Jul 10, 2015 | 86.20 | 86.60 | 84.00 | 84.00 | 20,043 | +0.40(+0.48%) |
Jul 09, 2015 | 82.00 | 84.60 | 81.20 | 83.60 | 19,352 | +2.60(+3.21%) |
Jul 08, 2015 | 80.00 | 81.20 | 79.20 | 81.00 | 26,988 | -0.20(-0.25%) |
Jul 07, 2015 | 81.20 | 81.80 | 79.80 | 81.20 | 10,576 | -0.20(-0.25%) |
Jul 06, 2015 | 82.00 | 83.80 | 79.80 | 81.40 | 13,392 | -1.40(-1.69%) |
Jul 02, 2015 | 85.60 | 82.80 | 82.80 | 82.80 | 20,215 | +0.60(+0.73%) |
Jul 01, 2015 | 85.60 | 87.82 | 81.80 | 82.20 | 16,814 | -2.60(-3.07%) |
Jun 30, 2015 | 80.20 | 86.00 | 80.20 | 84.80 | 23,106 | +4.80(+6.00%) |
Jun 29, 2015 | 80.00 | 83.00 | 79.00 | 80.00 | 34,333 | -1.00(-1.23%) |
Jun 26, 2015 | 81.20 | 83.10 | 79.40 | 81.00 | 195,912 | -0.60(-0.74%) |
Jun 25, 2015 | 80.00 | 82.60 | 80.00 | 81.60 | 23,446 | +1.60(+2.00%) |
Jun 24, 2015 | 80.60 | 81.80 | 79.40 | 80.00 | 17,055 | -1.60(-1.96%) |
Jun 23, 2015 | 81.00 | 82.20 | 79.20 | 81.60 | 22,093 | +0.40(+0.49%) |
Jun 22, 2015 | 80.80 | 82.40 | 79.20 | 81.20 | 21,597 | +0.40(+0.50%) |
Jun 19, 2015 | 83.20 | 83.60 | 80.00 | 80.80 | 21,950 | -2.00(-2.42%) |
Jun 18, 2015 | 80.40 | 84.20 | 80.20 | 82.80 | 26,392 | +2.60(+3.24%) |
Jun 17, 2015 | 82.20 | 82.40 | 79.00 | 80.20 | 22,647 | -1.40(-1.72%) |
Jun 16, 2015 | 81.40 | 82.60 | 80.00 | 81.60 | 16,814 | -0.20(-0.24%) |
Jun 15, 2015 | 80.00 | 82.60 | 79.20 | 81.80 | 18,604 | +1.00(+1.24%) |
Jun 12, 2015 | 82.40 | 82.60 | 80.20 | 80.80 | 14,353 | -1.50(-1.82%) |
Jun 11, 2015 | 83.40 | 85.68 | 81.20 | 82.30 | 44,283 | -0.50(-0.60%) |
Jun 10, 2015 | 83.60 | 86.40 | 81.70 | 82.80 | 28,730 | +1.40(+1.72%) |
Jun 09, 2015 | 83.40 | 85.00 | 80.20 | 81.40 | 17,497 | -2.60(-3.10%) |
Jun 08, 2015 | 83.80 | 86.40 | 82.40 | 84.00 | 14,305 | -0.40(-0.47%) |
Jun 05, 2015 | 87.40 | 87.80 | 81.20 | 84.40 | 31,308 | -3.00(-3.43%) |
Jun 04, 2015 | 83.20 | 88.40 | 83.00 | 87.40 | 43,453 | +4.40(+5.30%) |
Jun 03, 2015 | 73.00 | 86.40 | 73.00 | 83.00 | 62,003 | +9.60(+13.08%) |
Jun 02, 2015 | 72.00 | 74.15 | 71.40 | 73.40 | 15,933 | +0.80(+1.10%) |