Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 80.52 | 82.29 | 78.66 | 78.79 | 205,932 | -2.31(-2.85%) |
Aug 28, 2015 | 80.12 | 81.31 | 79.35 | 81.10 | 134,025 | +0.76(+0.95%) |
Aug 27, 2015 | 79.41 | 80.94 | 78.25 | 80.34 | 276,498 | +1.28(+1.63%) |
Aug 26, 2015 | 80.16 | 80.16 | 77.23 | 79.06 | 285,725 | +0.11(+0.13%) |
Aug 25, 2015 | 80.38 | 81.86 | 78.62 | 78.95 | 386,316 | -0.21(-0.27%) |
Aug 24, 2015 | 76.27 | 80.28 | 74.37 | 79.16 | 570,369 | -0.99(-1.24%) |
Aug 21, 2015 | 79.39 | 80.64 | 78.52 | 80.15 | 314,642 | -0.47(-0.58%) |
Aug 20, 2015 | 82.00 | 82.75 | 80.37 | 80.62 | 233,691 | -2.49(-3.00%) |
Aug 19, 2015 | 82.98 | 84.00 | 81.56 | 83.11 | 228,137 | +0.09(+0.11%) |
Aug 18, 2015 | 83.41 | 83.90 | 82.43 | 83.02 | 348,313 | -0.13(-0.16%) |
Aug 17, 2015 | 83.38 | 83.82 | 82.64 | 83.15 | 378,463 | -0.59(-0.70%) |
Aug 14, 2015 | 83.47 | 84.36 | 82.68 | 83.74 | 315,691 | -0.14(-0.16%) |
Aug 13, 2015 | 82.47 | 84.57 | 80.04 | 83.88 | 498,298 | +1.50(+1.83%) |
Aug 12, 2015 | 79.18 | 82.49 | 79.11 | 82.37 | 625,633 | +2.22(+2.77%) |
Aug 11, 2015 | 82.98 | 82.99 | 76.83 | 80.15 | 1,892,878 | -8.16(-9.24%) |
Aug 10, 2015 | 89.58 | 90.53 | 86.34 | 88.31 | 487,175 | -0.63(-0.71%) |
Aug 07, 2015 | 88.24 | 89.14 | 87.51 | 88.94 | 191,359 | +0.15(+0.17%) |
Aug 06, 2015 | 92.50 | 92.83 | 87.43 | 88.79 | 319,707 | -4.11(-4.42%) |
Aug 05, 2015 | 93.68 | 95.00 | 91.76 | 92.90 | 179,535 | +0.62(+0.67%) |
Aug 04, 2015 | 91.86 | 94.38 | 91.23 | 92.28 | 184,035 | +0.29(+0.32%) |
Aug 03, 2015 | 91.84 | 93.43 | 91.14 | 91.99 | 162,799 | +0.34(+0.37%) |
Jul 31, 2015 | 91.01 | 92.11 | 90.28 | 91.65 | 266,190 | +0.99(+1.09%) |
Jul 30, 2015 | 91.40 | 91.62 | 89.01 | 90.66 | 215,037 | -1.29(-1.40%) |
Jul 29, 2015 | 88.83 | 92.38 | 87.89 | 91.95 | 215,461 | +4.06(+4.62%) |
Jul 28, 2015 | 88.52 | 89.07 | 86.09 | 87.89 | 130,268 | -0.01(-0.01%) |
Jul 27, 2015 | 87.50 | 89.89 | 86.00 | 87.90 | 148,045 | -0.11(-0.12%) |
Jul 24, 2015 | 89.82 | 90.49 | 87.61 | 88.01 | 170,256 | -1.57(-1.75%) |
Jul 23, 2015 | 92.44 | 92.44 | 89.12 | 89.58 | 204,973 | -2.43(-2.64%) |
Jul 22, 2015 | 90.58 | 92.62 | 90.35 | 92.01 | 204,350 | +1.77(+1.96%) |
Jul 21, 2015 | 90.23 | 90.55 | 88.93 | 90.24 | 105,695 | +0.04(+0.04%) |
Jul 20, 2015 | 89.70 | 91.09 | 89.66 | 90.20 | 167,793 | +0.54(+0.60%) |
Jul 17, 2015 | 91.21 | 91.21 | 88.97 | 89.66 | 135,476 | -1.42(-1.56%) |
Jul 16, 2015 | 90.88 | 91.45 | 90.09 | 91.08 | 131,471 | +0.33(+0.36%) |
Jul 15, 2015 | 91.42 | 91.59 | 90.50 | 90.75 | 164,860 | -0.91(-0.99%) |
Jul 14, 2015 | 91.63 | 92.77 | 90.71 | 91.66 | 173,040 | +0.31(+0.34%) |
Jul 13, 2015 | 92.31 | 92.50 | 91.21 | 91.35 | 222,754 | -0.17(-0.19%) |
Jul 10, 2015 | 90.66 | 92.78 | 90.06 | 91.52 | 446,426 | +1.76(+1.96%) |
Jul 09, 2015 | 88.85 | 91.11 | 87.90 | 89.76 | 331,720 | +1.63(+1.85%) |
Jul 08, 2015 | 88.16 | 89.47 | 87.00 | 88.13 | 244,175 | -0.57(-0.64%) |
Jul 07, 2015 | 86.38 | 88.76 | 85.74 | 88.70 | 257,556 | +2.71(+3.15%) |
Jul 06, 2015 | 83.97 | 86.28 | 83.88 | 85.99 | 134,745 | +0.80(+0.94%) |
Jul 02, 2015 | 86.09 | 85.19 | 85.19 | 85.19 | 136,000 | -1.10(-1.27%) |
Jul 01, 2015 | 86.37 | 87.00 | 85.41 | 86.29 | 183,085 | +0.47(+0.55%) |
Jun 30, 2015 | 85.28 | 86.04 | 84.10 | 85.82 | 302,148 | +1.42(+1.68%) |
Jun 29, 2015 | 85.55 | 85.98 | 84.03 | 84.40 | 127,013 | -2.14(-2.47%) |
Jun 26, 2015 | 85.72 | 87.40 | 85.03 | 86.54 | 285,966 | +1.94(+2.29%) |
Jun 25, 2015 | 85.91 | 86.20 | 84.24 | 84.60 | 202,463 | -0.66(-0.77%) |
Jun 24, 2015 | 86.00 | 86.68 | 84.82 | 85.26 | 149,827 | -1.01(-1.17%) |
Jun 23, 2015 | 87.51 | 87.83 | 86.00 | 86.27 | 157,536 | -1.09(-1.25%) |
Jun 22, 2015 | 87.69 | 88.20 | 87.20 | 87.36 | 122,272 | -0.21(-0.24%) |
Jun 19, 2015 | 87.80 | 88.36 | 87.28 | 87.57 | 151,663 | -0.03(-0.03%) |
Jun 18, 2015 | 87.47 | 88.61 | 86.98 | 87.60 | 147,919 | +0.76(+0.88%) |
Jun 17, 2015 | 87.62 | 88.00 | 86.44 | 86.84 | 319,742 | -0.38(-0.44%) |
Jun 16, 2015 | 87.46 | 89.12 | 86.39 | 87.22 | 181,613 | -0.91(-1.03%) |
Jun 15, 2015 | 87.04 | 89.70 | 86.18 | 88.13 | 270,312 | +0.34(+0.39%) |
Jun 12, 2015 | 87.65 | 89.09 | 87.37 | 87.79 | 194,316 | +0.10(+0.11%) |
Jun 11, 2015 | 87.64 | 88.97 | 87.28 | 87.69 | 205,535 | +0.33(+0.38%) |
Jun 10, 2015 | 86.18 | 87.90 | 85.64 | 87.36 | 234,051 | +1.98(+2.32%) |
Jun 09, 2015 | 85.01 | 86.19 | 84.30 | 85.38 | 188,465 | +0.02(+0.02%) |
Jun 08, 2015 | 84.81 | 86.71 | 84.71 | 85.36 | 252,605 | +0.75(+0.89%) |
Jun 05, 2015 | 83.78 | 84.79 | 82.71 | 84.61 | 245,467 | +0.87(+1.04%) |
Jun 04, 2015 | 84.31 | 85.03 | 83.31 | 83.74 | 191,868 | -0.61(-0.72%) |
Jun 03, 2015 | 83.74 | 85.35 | 83.26 | 84.35 | 184,418 | +0.95(+1.14%) |
Jun 02, 2015 | 82.86 | 85.02 | 82.80 | 83.40 | 146,676 | +0.22(+0.26%) |