Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 82.41 | 83.24 | 82.06 | 82.78 | 111,339 | -0.03(-0.03%) |
Aug 28, 2015 | 81.86 | 82.96 | 81.86 | 82.81 | 133,214 | +0.86(+1.05%) |
Aug 27, 2015 | 80.61 | 83.13 | 80.34 | 81.95 | 256,925 | +1.84(+2.29%) |
Aug 26, 2015 | 78.34 | 80.27 | 77.18 | 80.12 | 195,041 | +3.51(+4.58%) |
Aug 25, 2015 | 79.88 | 79.88 | 76.59 | 76.61 | 139,975 | -0.97(-1.25%) |
Aug 24, 2015 | 78.54 | 80.51 | 76.12 | 77.58 | 306,253 | -3.58(-4.41%) |
Aug 21, 2015 | 81.76 | 83.49 | 81.08 | 81.16 | 154,070 | -2.07(-2.48%) |
Aug 20, 2015 | 83.75 | 84.31 | 82.55 | 83.23 | 122,950 | -1.21(-1.43%) |
Aug 19, 2015 | 84.87 | 85.41 | 84.11 | 84.43 | 116,924 | -0.88(-1.03%) |
Aug 18, 2015 | 85.64 | 86.08 | 84.85 | 85.31 | 112,191 | -0.78(-0.91%) |
Aug 17, 2015 | 85.30 | 86.32 | 84.41 | 86.10 | 76,970 | +0.66(+0.77%) |
Aug 14, 2015 | 84.42 | 85.70 | 84.10 | 85.43 | 100,315 | +0.63(+0.74%) |
Aug 13, 2015 | 84.51 | 85.27 | 83.89 | 84.81 | 149,329 | +0.59(+0.70%) |
Aug 12, 2015 | 84.85 | 84.88 | 83.65 | 84.22 | 117,189 | -1.18(-1.38%) |
Aug 11, 2015 | 85.54 | 86.25 | 84.86 | 85.40 | 175,797 | -0.80(-0.93%) |
Aug 10, 2015 | 85.14 | 86.63 | 85.07 | 86.20 | 197,680 | +1.72(+2.04%) |
Aug 07, 2015 | 84.02 | 84.89 | 83.78 | 84.48 | 135,542 | +0.06(+0.07%) |
Aug 06, 2015 | 84.23 | 84.61 | 83.09 | 84.42 | 151,778 | +0.49(+0.58%) |
Aug 05, 2015 | 84.02 | 84.58 | 83.34 | 83.93 | 204,362 | +0.13(+0.15%) |
Aug 04, 2015 | 84.14 | 84.56 | 83.46 | 83.81 | 139,688 | -0.53(-0.63%) |
Aug 03, 2015 | 84.60 | 84.90 | 83.64 | 84.34 | 154,429 | -0.26(-0.30%) |
Jul 31, 2015 | 84.77 | 85.83 | 83.80 | 84.60 | 224,648 | +0.08(+0.10%) |
Jul 30, 2015 | 84.12 | 85.01 | 83.89 | 84.51 | 206,109 | -0.46(-0.54%) |
Jul 29, 2015 | 84.78 | 85.73 | 81.90 | 84.97 | 183,784 | +1.23(+1.47%) |
Jul 28, 2015 | 83.51 | 84.35 | 81.96 | 83.74 | 184,731 | +0.58(+0.70%) |
Jul 27, 2015 | 82.61 | 83.67 | 82.01 | 83.16 | 155,592 | +0.02(+0.02%) |
Jul 24, 2015 | 83.88 | 84.18 | 82.08 | 83.14 | 120,909 | -0.64(-0.77%) |
Jul 23, 2015 | 84.15 | 85.06 | 83.59 | 83.79 | 106,839 | -0.46(-0.55%) |
Jul 22, 2015 | 84.26 | 85.12 | 83.28 | 84.25 | 147,964 | -0.28(-0.34%) |
Jul 21, 2015 | 84.59 | 85.63 | 83.76 | 84.53 | 87,732 | -0.32(-0.38%) |
Jul 20, 2015 | 85.03 | 85.04 | 84.40 | 84.85 | 91,772 | +0.02(+0.02%) |
Jul 17, 2015 | 85.45 | 85.45 | 84.27 | 84.84 | 90,348 | -0.46(-0.54%) |
Jul 16, 2015 | 83.83 | 85.71 | 83.79 | 85.30 | 300,212 | +1.64(+1.96%) |
Jul 15, 2015 | 85.97 | 86.24 | 83.45 | 83.66 | 217,016 | -2.55(-2.95%) |
Jul 14, 2015 | 85.73 | 86.67 | 85.35 | 86.21 | 124,699 | +0.32(+0.37%) |
Jul 13, 2015 | 85.08 | 86.04 | 84.63 | 85.88 | 117,333 | +1.14(+1.35%) |
Jul 10, 2015 | 83.72 | 84.95 | 83.65 | 84.74 | 164,844 | +1.76(+2.12%) |
Jul 09, 2015 | 84.15 | 84.15 | 82.89 | 82.99 | 136,935 | -0.13(-0.15%) |
Jul 08, 2015 | 86.11 | 86.11 | 82.06 | 83.12 | 238,914 | -3.67(-4.23%) |
Jul 07, 2015 | 87.00 | 87.00 | 85.02 | 86.78 | 144,036 | -0.30(-0.35%) |
Jul 06, 2015 | 87.27 | 88.23 | 86.54 | 87.09 | 98,089 | -0.99(-1.13%) |
Jul 02, 2015 | 87.99 | 88.08 | 88.08 | 88.08 | 192,599 | +0.25(+0.28%) |
Jul 01, 2015 | 88.15 | 89.50 | 87.00 | 87.83 | 98,732 | +0.58(+0.66%) |
Jun 30, 2015 | 87.65 | 87.73 | 86.10 | 87.25 | 153,751 | +0.22(+0.25%) |
Jun 29, 2015 | 89.32 | 90.08 | 86.97 | 87.03 | 128,835 | -2.86(-3.18%) |
Jun 26, 2015 | 89.58 | 90.27 | 88.14 | 89.89 | 296,993 | +0.60(+0.67%) |
Jun 25, 2015 | 89.74 | 89.74 | 88.13 | 89.30 | 158,552 | -0.04(-0.04%) |
Jun 24, 2015 | 90.94 | 90.94 | 88.97 | 89.33 | 120,625 | -1.35(-1.49%) |
Jun 23, 2015 | 90.86 | 90.92 | 89.42 | 90.68 | 161,915 | +0.16(+0.17%) |
Jun 22, 2015 | 91.11 | 91.45 | 89.72 | 90.53 | 85,391 | +0.10(+0.11%) |
Jun 19, 2015 | 90.99 | 91.09 | 90.20 | 90.43 | 158,032 | -0.33(-0.36%) |
Jun 18, 2015 | 90.00 | 91.06 | 89.87 | 90.76 | 117,114 | +0.93(+1.03%) |
Jun 17, 2015 | 89.91 | 90.51 | 89.51 | 89.83 | 110,574 | +0.25(+0.28%) |
Jun 16, 2015 | 88.81 | 90.30 | 88.55 | 89.58 | 179,507 | +0.81(+0.91%) |
Jun 15, 2015 | 88.65 | 88.89 | 87.19 | 88.77 | 95,301 | -0.65(-0.73%) |
Jun 12, 2015 | 88.71 | 90.01 | 88.22 | 89.42 | 98,645 | +0.59(+0.66%) |
Jun 11, 2015 | 89.75 | 89.87 | 88.41 | 88.84 | 171,557 | -0.87(-0.97%) |
Jun 10, 2015 | 88.56 | 90.53 | 88.09 | 89.71 | 174,228 | +1.63(+1.85%) |
Jun 09, 2015 | 88.99 | 89.33 | 87.79 | 88.08 | 131,128 | -1.11(-1.25%) |
Jun 08, 2015 | 88.18 | 89.97 | 87.72 | 89.19 | 291,766 | +1.08(+1.23%) |
Jun 05, 2015 | 88.62 | 88.99 | 87.59 | 88.11 | 169,348 | -1.14(-1.28%) |
Jun 04, 2015 | 90.22 | 90.22 | 88.79 | 89.25 | 135,200 | -1.14(-1.26%) |
Jun 03, 2015 | 89.25 | 90.73 | 88.78 | 90.39 | 127,534 | +0.99(+1.11%) |
Jun 02, 2015 | 89.30 | 90.34 | 88.93 | 89.40 | 138,557 | -0.25(-0.28%) |