Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 83.51 | 84.35 | 83.09 | 83.90 | 2,591,608 | +0.26(+0.31%) |
Aug 28, 2015 | 82.76 | 84.18 | 82.69 | 83.64 | 1,992,333 | +0.83(+1.00%) |
Aug 27, 2015 | 81.98 | 82.95 | 81.10 | 82.81 | 2,023,869 | +1.45(+1.78%) |
Aug 26, 2015 | 79.82 | 81.53 | 78.42 | 81.36 | 2,456,183 | +3.49(+4.48%) |
Aug 25, 2015 | 80.16 | 80.32 | 77.83 | 77.87 | 2,890,098 | -0.20(-0.26%) |
Aug 24, 2015 | 76.63 | 80.04 | 75.11 | 78.07 | 3,309,070 | -2.22(-2.76%) |
Aug 21, 2015 | 83.03 | 83.32 | 79.96 | 80.29 | 4,021,176 | -3.65(-4.35%) |
Aug 20, 2015 | 79.52 | 84.30 | 79.50 | 83.94 | 3,783,356 | +2.76(+3.40%) |
Aug 19, 2015 | 80.45 | 81.69 | 80.30 | 81.18 | 1,937,578 | -0.17(-0.21%) |
Aug 18, 2015 | 81.50 | 81.96 | 81.02 | 81.35 | 1,272,449 | -0.16(-0.20%) |
Aug 17, 2015 | 80.90 | 81.62 | 80.13 | 81.51 | 1,074,107 | +0.52(+0.64%) |
Aug 14, 2015 | 80.80 | 81.30 | 80.51 | 80.99 | 1,443,784 | +0.29(+0.36%) |
Aug 13, 2015 | 81.13 | 81.43 | 80.56 | 80.70 | 1,208,916 | -0.40(-0.49%) |
Aug 12, 2015 | 80.66 | 81.52 | 78.45 | 81.10 | 3,128,816 | -1.39(-1.69%) |
Aug 11, 2015 | 82.62 | 83.41 | 82.00 | 82.49 | 1,279,928 | -0.90(-1.08%) |
Aug 10, 2015 | 82.33 | 83.65 | 82.02 | 83.39 | 1,323,887 | +1.73(+2.12%) |
Aug 07, 2015 | 81.72 | 82.03 | 80.60 | 81.66 | 1,538,112 | -0.14(-0.17%) |
Aug 06, 2015 | 84.46 | 84.96 | 80.69 | 81.80 | 3,060,029 | -2.69(-3.18%) |
Aug 05, 2015 | 83.53 | 84.85 | 83.53 | 84.49 | 2,092,503 | +1.29(+1.55%) |
Aug 04, 2015 | 82.13 | 83.29 | 81.96 | 83.20 | 1,627,230 | +1.01(+1.23%) |
Aug 03, 2015 | 80.82 | 82.27 | 80.70 | 82.19 | 2,509,042 | +1.47(+1.82%) |
Jul 31, 2015 | 81.91 | 82.20 | 80.66 | 80.72 | 1,619,639 | -0.62(-0.76%) |
Jul 30, 2015 | 82.62 | 82.95 | 81.27 | 81.34 | 1,500,749 | -1.40(-1.69%) |
Jul 29, 2015 | 81.27 | 83.08 | 81.17 | 82.74 | 1,463,463 | +1.35(+1.66%) |
Jul 28, 2015 | 81.13 | 81.60 | 80.42 | 81.39 | 1,849,239 | +0.34(+0.42%) |
Jul 27, 2015 | 82.51 | 82.97 | 80.86 | 81.05 | 2,232,320 | -1.91(-2.30%) |
Jul 24, 2015 | 83.96 | 84.06 | 82.92 | 82.96 | 2,453,121 | -0.66(-0.79%) |
Jul 23, 2015 | 84.20 | 84.42 | 83.44 | 83.62 | 1,238,752 | -0.25(-0.30%) |
Jul 22, 2015 | 83.72 | 84.62 | 83.28 | 83.87 | 1,386,845 | +0.13(+0.16%) |
Jul 21, 2015 | 83.58 | 83.91 | 83.33 | 83.74 | 1,343,693 | +0.13(+0.16%) |
Jul 20, 2015 | 83.18 | 83.84 | 82.96 | 83.61 | 1,167,049 | +0.43(+0.52%) |
Jul 17, 2015 | 84.02 | 84.30 | 82.87 | 83.18 | 1,831,809 | -1.32(-1.56%) |
Jul 16, 2015 | 84.54 | 84.78 | 84.00 | 84.50 | 1,112,227 | +0.38(+0.45%) |
Jul 15, 2015 | 84.11 | 84.69 | 83.70 | 84.12 | 1,516,944 | +0.12(+0.14%) |
Jul 14, 2015 | 84.98 | 85.26 | 83.97 | 84.00 | 2,092,224 | -0.98(-1.15%) |
Jul 13, 2015 | 85.18 | 85.50 | 84.77 | 84.98 | 1,597,940 | +0.54(+0.64%) |
Jul 10, 2015 | 84.42 | 85.25 | 84.22 | 84.44 | 1,879,947 | +0.52(+0.62%) |
Jul 09, 2015 | 86.51 | 86.70 | 83.62 | 83.92 | 3,768,700 | -2.07(-2.41%) |
Jul 08, 2015 | 86.58 | 87.42 | 85.99 | 85.99 | 1,980,440 | -1.01(-1.16%) |
Jul 07, 2015 | 86.33 | 87.18 | 85.05 | 87.00 | 1,975,220 | +0.87(+1.01%) |
Jul 06, 2015 | 85.61 | 87.32 | 85.48 | 86.13 | 1,794,858 | -0.23(-0.27%) |
Jul 02, 2015 | 85.89 | 86.36 | 86.36 | 86.36 | 2,126,400 | +0.22(+0.26%) |
Jul 01, 2015 | 86.34 | 86.50 | 85.49 | 86.14 | 1,543,905 | +0.41(+0.48%) |
Jun 30, 2015 | 85.92 | 86.35 | 85.35 | 85.73 | 1,689,985 | +0.65(+0.76%) |
Jun 29, 2015 | 87.12 | 87.58 | 84.94 | 85.08 | 1,315,880 | -2.98(-3.38%) |
Jun 26, 2015 | 87.55 | 88.43 | 87.54 | 88.06 | 3,080,293 | +0.99(+1.14%) |
Jun 25, 2015 | 87.74 | 88.25 | 87.06 | 87.07 | 1,005,071 | +0.34(+0.39%) |
Jun 24, 2015 | 87.48 | 87.88 | 86.63 | 86.73 | 982,153 | -0.85(-0.97%) |
Jun 23, 2015 | 87.09 | 87.87 | 87.09 | 87.58 | 1,782,645 | +0.71(+0.82%) |
Jun 22, 2015 | 86.19 | 87.35 | 86.17 | 86.87 | 2,021,593 | +1.24(+1.45%) |
Jun 19, 2015 | 86.03 | 86.42 | 85.44 | 85.63 | 4,845,240 | -0.45(-0.52%) |
Jun 18, 2015 | 84.93 | 86.71 | 84.81 | 86.08 | 1,394,558 | +1.31(+1.55%) |
Jun 17, 2015 | 84.53 | 85.20 | 84.29 | 84.77 | 1,318,781 | +0.27(+0.32%) |
Jun 16, 2015 | 84.31 | 84.76 | 83.87 | 84.50 | 1,174,764 | +0.26(+0.31%) |
Jun 15, 2015 | 84.03 | 84.50 | 83.50 | 84.24 | 1,300,131 | -0.44(-0.52%) |
Jun 12, 2015 | 84.31 | 85.01 | 83.91 | 84.68 | 1,465,979 | -0.01(-0.01%) |
Jun 11, 2015 | 84.98 | 85.57 | 84.57 | 84.69 | 1,109,576 | -0.05(-0.06%) |
Jun 10, 2015 | 83.96 | 84.95 | 83.83 | 84.74 | 1,745,155 | +0.81(+0.97%) |
Jun 09, 2015 | 84.01 | 84.59 | 83.42 | 83.93 | 1,521,899 | -0.18(-0.21%) |
Jun 08, 2015 | 85.39 | 85.42 | 84.00 | 84.11 | 1,889,639 | -1.35(-1.58%) |
Jun 05, 2015 | 86.95 | 86.98 | 85.44 | 85.46 | 1,659,068 | -1.71(-1.96%) |
Jun 04, 2015 | 86.17 | 88.26 | 86.17 | 87.17 | 2,007,483 | +1.01(+1.17%) |
Jun 03, 2015 | 85.79 | 86.79 | 85.28 | 86.16 | 1,504,770 | -0.03(-0.03%) |
Jun 02, 2015 | 86.37 | 86.89 | 85.86 | 86.19 | 1,172,842 | -0.22(-0.25%) |