Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 90.82 | 91.72 | 90.29 | 91.11 | 1,624,915 | +0.10(+0.11%) |
Aug 28, 2015 | 89.96 | 91.06 | 89.44 | 91.01 | 1,579,071 | +1.01(+1.12%) |
Aug 27, 2015 | 88.00 | 90.76 | 87.77 | 90.01 | 2,816,508 | +5.53(+6.54%) |
Aug 26, 2015 | 84.30 | 84.76 | 82.84 | 84.48 | 1,955,345 | +1.78(+2.15%) |
Aug 25, 2015 | 85.15 | 85.85 | 82.62 | 82.70 | 1,835,607 | -0.98(-1.17%) |
Aug 24, 2015 | 82.19 | 85.75 | 80.73 | 83.68 | 2,701,724 | -1.38(-1.62%) |
Aug 21, 2015 | 85.94 | 86.27 | 84.95 | 85.06 | 1,242,730 | -1.44(-1.66%) |
Aug 20, 2015 | 86.22 | 87.41 | 85.92 | 86.50 | 1,196,148 | -0.09(-0.11%) |
Aug 19, 2015 | 85.63 | 87.39 | 85.39 | 86.59 | 1,898,518 | +2.25(+2.67%) |
Aug 18, 2015 | 84.38 | 85.24 | 84.08 | 84.34 | 840,692 | -0.03(-0.04%) |
Aug 17, 2015 | 84.45 | 84.61 | 82.95 | 84.37 | 601,382 | -0.29(-0.34%) |
Aug 14, 2015 | 84.31 | 84.94 | 83.92 | 84.66 | 495,346 | +0.58(+0.69%) |
Aug 13, 2015 | 84.79 | 84.79 | 84.06 | 84.08 | 469,785 | -0.56(-0.66%) |
Aug 12, 2015 | 83.40 | 84.64 | 82.43 | 84.64 | 834,543 | +0.87(+1.03%) |
Aug 11, 2015 | 84.40 | 84.62 | 83.61 | 83.77 | 1,351,236 | -1.24(-1.46%) |
Aug 10, 2015 | 84.94 | 85.38 | 84.32 | 85.01 | 775,894 | +0.36(+0.43%) |
Aug 07, 2015 | 85.42 | 85.84 | 84.45 | 84.65 | 926,380 | -1.32(-1.54%) |
Aug 06, 2015 | 87.20 | 87.44 | 85.48 | 85.97 | 1,811,615 | -1.33(-1.52%) |
Aug 05, 2015 | 86.43 | 87.37 | 85.98 | 87.30 | 814,732 | +1.07(+1.24%) |
Aug 04, 2015 | 85.99 | 86.60 | 85.80 | 86.23 | 916,954 | +0.15(+0.18%) |
Aug 03, 2015 | 85.72 | 86.12 | 85.52 | 86.08 | 574,920 | +0.16(+0.19%) |
Jul 31, 2015 | 85.43 | 86.22 | 85.04 | 85.92 | 1,585,265 | +0.72(+0.84%) |
Jul 30, 2015 | 84.08 | 85.31 | 83.65 | 85.20 | 1,103,234 | +0.76(+0.90%) |
Jul 29, 2015 | 83.81 | 85.02 | 83.38 | 84.44 | 1,196,181 | +0.82(+0.98%) |
Jul 28, 2015 | 81.79 | 83.62 | 81.35 | 83.62 | 1,219,982 | +2.10(+2.58%) |
Jul 27, 2015 | 80.92 | 81.55 | 80.62 | 81.52 | 792,276 | +0.30(+0.37%) |
Jul 24, 2015 | 82.15 | 82.27 | 80.99 | 81.22 | 778,376 | -1.03(-1.25%) |
Jul 23, 2015 | 82.57 | 82.97 | 82.05 | 82.25 | 547,609 | -0.38(-0.47%) |
Jul 22, 2015 | 82.65 | 83.35 | 82.44 | 82.64 | 623,512 | +0.04(+0.05%) |
Jul 21, 2015 | 83.19 | 83.38 | 82.52 | 82.60 | 774,707 | -0.53(-0.64%) |
Jul 20, 2015 | 83.37 | 83.37 | 82.81 | 83.13 | 552,290 | -0.30(-0.36%) |
Jul 17, 2015 | 83.80 | 83.80 | 82.74 | 83.43 | 560,492 | -0.12(-0.14%) |
Jul 16, 2015 | 83.43 | 83.85 | 83.27 | 83.55 | 514,264 | +0.38(+0.46%) |
Jul 15, 2015 | 83.56 | 83.88 | 82.38 | 83.16 | 1,431,786 | -0.33(-0.40%) |
Jul 14, 2015 | 83.66 | 83.68 | 82.86 | 83.49 | 1,026,264 | -0.12(-0.15%) |
Jul 13, 2015 | 83.40 | 84.11 | 83.18 | 83.62 | 1,171,551 | +0.85(+1.03%) |
Jul 10, 2015 | 81.85 | 83.49 | 81.74 | 82.76 | 3,762,765 | -0.55(-0.66%) |
Jul 09, 2015 | 84.38 | 84.56 | 83.28 | 83.31 | 694,201 | -0.12(-0.15%) |
Jul 08, 2015 | 84.14 | 84.40 | 83.42 | 83.43 | 992,455 | -1.04(-1.23%) |
Jul 07, 2015 | 83.30 | 84.75 | 82.80 | 84.47 | 1,185,221 | +1.37(+1.65%) |
Jul 06, 2015 | 83.09 | 83.60 | 82.60 | 83.10 | 1,790,720 | -0.55(-0.66%) |
Jul 02, 2015 | 84.25 | 83.65 | 83.65 | 83.65 | 1,115,142 | -0.35(-0.42%) |
Jul 01, 2015 | 83.71 | 84.18 | 83.39 | 84.01 | 988,590 | +0.62(+0.74%) |
Jun 30, 2015 | 83.92 | 84.13 | 83.28 | 83.39 | 1,331,844 | +0.02(+0.03%) |
Jun 29, 2015 | 84.76 | 84.89 | 83.30 | 83.37 | 1,474,092 | -1.72(-2.02%) |
Jun 26, 2015 | 85.67 | 85.88 | 85.01 | 85.09 | 2,085,151 | -0.24(-0.28%) |
Jun 25, 2015 | 85.91 | 86.11 | 85.27 | 85.33 | 885,575 | -0.59(-0.69%) |
Jun 24, 2015 | 86.82 | 87.12 | 85.46 | 85.92 | 1,072,023 | -0.85(-0.98%) |
Jun 23, 2015 | 87.44 | 87.44 | 86.70 | 86.78 | 1,071,853 | -0.67(-0.77%) |
Jun 22, 2015 | 87.51 | 87.93 | 87.28 | 87.45 | 525,203 | +0.15(+0.18%) |
Jun 19, 2015 | 87.04 | 88.05 | 87.04 | 87.29 | 2,039,927 | +0.12(+0.14%) |
Jun 18, 2015 | 86.89 | 87.76 | 86.34 | 87.17 | 812,255 | +0.46(+0.53%) |
Jun 17, 2015 | 86.29 | 86.91 | 85.91 | 86.71 | 671,152 | +0.28(+0.33%) |
Jun 16, 2015 | 85.68 | 86.56 | 85.32 | 86.42 | 641,707 | +1.05(+1.23%) |
Jun 15, 2015 | 85.28 | 85.68 | 84.88 | 85.38 | 1,151,131 | -0.23(-0.27%) |
Jun 12, 2015 | 85.60 | 85.96 | 85.44 | 85.61 | 555,251 | -0.35(-0.41%) |
Jun 11, 2015 | 85.87 | 86.42 | 85.66 | 85.96 | 752,975 | +0.14(+0.16%) |
Jun 10, 2015 | 85.92 | 86.35 | 85.30 | 85.82 | 1,035,593 | -0.02(-0.03%) |
Jun 09, 2015 | 85.01 | 86.06 | 84.85 | 85.85 | 1,326,892 | +0.86(+1.01%) |
Jun 08, 2015 | 85.34 | 86.14 | 84.82 | 84.98 | 1,947,534 | -0.65(-0.75%) |
Jun 05, 2015 | 87.32 | 87.48 | 85.28 | 85.63 | 2,642,960 | -1.87(-2.14%) |
Jun 04, 2015 | 88.98 | 89.66 | 86.97 | 87.50 | 4,002,531 | -3.42(-3.76%) |
Jun 03, 2015 | 91.33 | 91.33 | 90.61 | 90.92 | 827,927 | -0.28(-0.30%) |
Jun 02, 2015 | 91.09 | 91.47 | 90.35 | 91.19 | 766,485 | +0.10(+0.11%) |