Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 78.05 | 78.85 | 78.03 | 78.42 | 127,052 | -0.05(-0.06%) |
Aug 28, 2015 | 77.83 | 78.56 | 77.15 | 78.47 | 233,707 | +0.24(+0.31%) |
Aug 27, 2015 | 77.99 | 79.09 | 77.07 | 78.23 | 143,688 | +0.92(+1.19%) |
Aug 26, 2015 | 76.57 | 77.55 | 75.17 | 77.31 | 136,990 | +2.22(+2.96%) |
Aug 25, 2015 | 78.13 | 78.13 | 74.93 | 75.09 | 259,692 | -1.83(-2.38%) |
Aug 24, 2015 | 76.69 | 79.68 | 73.80 | 76.92 | 169,740 | -3.54(-4.40%) |
Aug 21, 2015 | 81.57 | 82.45 | 79.98 | 80.46 | 148,897 | -1.74(-2.12%) |
Aug 20, 2015 | 82.48 | 83.34 | 82.18 | 82.20 | 91,643 | -1.21(-1.45%) |
Aug 19, 2015 | 83.83 | 84.12 | 83.01 | 83.41 | 107,806 | -0.51(-0.61%) |
Aug 18, 2015 | 84.50 | 85.17 | 83.50 | 83.92 | 114,920 | -0.84(-0.99%) |
Aug 17, 2015 | 84.22 | 85.22 | 84.01 | 84.76 | 155,319 | +0.31(+0.37%) |
Aug 14, 2015 | 84.86 | 84.98 | 83.72 | 84.45 | 161,766 | +0.20(+0.24%) |
Aug 13, 2015 | 84.53 | 85.92 | 81.65 | 84.25 | 346,210 | +1.61(+1.95%) |
Aug 12, 2015 | 82.04 | 83.25 | 80.76 | 82.64 | 143,638 | +0.26(+0.32%) |
Aug 11, 2015 | 81.82 | 82.51 | 80.92 | 82.38 | 156,239 | -0.42(-0.51%) |
Aug 10, 2015 | 82.64 | 83.48 | 82.56 | 82.80 | 168,680 | +0.74(+0.90%) |
Aug 07, 2015 | 81.42 | 82.30 | 80.63 | 82.06 | 107,946 | +0.31(+0.38%) |
Aug 06, 2015 | 82.75 | 82.75 | 81.30 | 81.75 | 142,465 | -0.60(-0.73%) |
Aug 05, 2015 | 82.44 | 83.14 | 81.83 | 82.35 | 81,454 | +0.67(+0.82%) |
Aug 04, 2015 | 81.95 | 82.75 | 81.37 | 81.68 | 65,630 | -0.17(-0.21%) |
Aug 03, 2015 | 82.33 | 82.33 | 80.98 | 81.85 | 68,955 | -0.28(-0.34%) |
Jul 31, 2015 | 82.53 | 82.85 | 81.60 | 82.13 | 96,360 | -0.09(-0.11%) |
Jul 30, 2015 | 82.06 | 82.58 | 80.99 | 82.22 | 87,294 | +0.01(+0.01%) |
Jul 29, 2015 | 80.98 | 82.48 | 80.98 | 82.21 | 65,483 | +1.36(+1.68%) |
Jul 28, 2015 | 80.50 | 81.37 | 79.46 | 80.85 | 118,962 | +1.64(+2.07%) |
Jul 27, 2015 | 80.37 | 80.37 | 79.03 | 79.21 | 61,833 | -1.14(-1.42%) |
Jul 24, 2015 | 81.49 | 81.49 | 80.09 | 80.35 | 116,329 | -0.91(-1.12%) |
Jul 23, 2015 | 82.33 | 82.47 | 81.15 | 81.26 | 110,346 | -0.71(-0.87%) |
Jul 22, 2015 | 81.69 | 82.36 | 81.15 | 81.97 | 76,282 | +0.29(+0.36%) |
Jul 21, 2015 | 82.38 | 83.45 | 81.47 | 81.68 | 86,866 | -0.86(-1.04%) |
Jul 20, 2015 | 83.37 | 83.37 | 82.29 | 82.54 | 68,471 | -0.58(-0.70%) |
Jul 17, 2015 | 83.78 | 84.14 | 82.88 | 83.12 | 70,536 | -0.78(-0.93%) |
Jul 16, 2015 | 83.21 | 84.08 | 83.03 | 83.90 | 176,660 | +1.16(+1.40%) |
Jul 15, 2015 | 81.90 | 82.88 | 81.10 | 82.74 | 140,667 | +0.82(+1.00%) |
Jul 14, 2015 | 81.73 | 82.34 | 81.30 | 81.92 | 79,161 | +0.26(+0.32%) |
Jul 13, 2015 | 81.35 | 82.00 | 81.11 | 81.66 | 69,836 | +1.14(+1.42%) |
Jul 10, 2015 | 82.11 | 82.11 | 79.77 | 80.52 | 151,233 | -0.45(-0.56%) |
Jul 09, 2015 | 81.01 | 81.52 | 80.70 | 80.97 | 146,830 | +0.88(+1.10%) |
Jul 08, 2015 | 80.34 | 80.53 | 79.45 | 80.09 | 102,101 | -0.75(-0.93%) |
Jul 07, 2015 | 81.27 | 81.27 | 79.79 | 80.84 | 103,119 | -0.41(-0.50%) |
Jul 06, 2015 | 80.46 | 81.61 | 80.01 | 81.25 | 103,335 | +0.08(+0.10%) |
Jul 02, 2015 | 81.85 | 81.17 | 81.17 | 81.17 | 102,500 | -0.45(-0.55%) |
Jul 01, 2015 | 81.50 | 82.08 | 80.99 | 81.62 | 134,408 | +0.73(+0.90%) |
Jun 30, 2015 | 82.37 | 82.85 | 80.70 | 80.89 | 167,186 | -0.88(-1.08%) |
Jun 29, 2015 | 83.70 | 83.97 | 81.66 | 81.77 | 132,007 | -2.48(-2.94%) |
Jun 26, 2015 | 84.65 | 84.65 | 83.71 | 84.25 | 231,045 | -0.05(-0.06%) |
Jun 25, 2015 | 85.14 | 85.14 | 83.41 | 84.30 | 233,934 | -0.84(-0.99%) |
Jun 24, 2015 | 86.48 | 86.82 | 84.70 | 85.14 | 137,152 | -1.18(-1.37%) |
Jun 23, 2015 | 85.87 | 86.37 | 85.09 | 86.32 | 350,193 | +0.82(+0.96%) |
Jun 22, 2015 | 85.72 | 86.39 | 85.20 | 85.50 | 212,541 | +0.51(+0.60%) |
Jun 19, 2015 | 85.62 | 85.62 | 84.63 | 84.99 | 136,644 | -0.43(-0.50%) |
Jun 18, 2015 | 85.43 | 85.59 | 84.76 | 85.42 | 109,922 | +0.38(+0.45%) |
Jun 17, 2015 | 85.33 | 85.54 | 84.65 | 85.04 | 52,571 | -0.01(-0.01%) |
Jun 16, 2015 | 84.13 | 85.57 | 83.77 | 85.05 | 96,754 | +0.79(+0.94%) |
Jun 15, 2015 | 84.79 | 84.79 | 83.60 | 84.26 | 95,080 | -0.97(-1.14%) |
Jun 12, 2015 | 85.23 | 85.83 | 84.66 | 85.23 | 87,038 | -0.28(-0.33%) |
Jun 11, 2015 | 85.94 | 85.98 | 85.18 | 85.51 | 84,352 | -0.43(-0.50%) |
Jun 10, 2015 | 84.47 | 86.01 | 84.25 | 85.94 | 123,967 | +1.72(+2.04%) |
Jun 09, 2015 | 84.73 | 84.73 | 83.62 | 84.22 | 77,646 | -0.01(-0.01%) |
Jun 08, 2015 | 85.16 | 85.33 | 84.06 | 84.23 | 60,280 | -1.09(-1.28%) |
Jun 05, 2015 | 84.77 | 85.67 | 84.29 | 85.32 | 100,909 | +0.30(+0.35%) |
Jun 04, 2015 | 86.54 | 86.90 | 84.72 | 85.02 | 115,560 | -2.04(-2.34%) |
Jun 03, 2015 | 85.99 | 87.21 | 85.75 | 87.06 | 69,787 | +1.31(+1.53%) |
Jun 02, 2015 | 85.44 | 86.50 | 84.60 | 85.75 | 58,877 | -0.21(-0.24%) |