Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 85.45 | 85.84 | 85.10 | 85.72 | 27,892 | +0.22(+0.26%) |
Aug 28, 2015 | 84.90 | 85.71 | 84.90 | 85.50 | 19,743 | +0.72(+0.85%) |
Aug 27, 2015 | 84.36 | 85.38 | 83.94 | 84.78 | 19,515 | +1.13(+1.35%) |
Aug 26, 2015 | 83.73 | 83.73 | 81.79 | 83.65 | 19,654 | +1.88(+2.30%) |
Aug 25, 2015 | 83.37 | 85.58 | 81.75 | 81.77 | 53,009 | -0.76(-0.92%) |
Aug 24, 2015 | 84.97 | 85.14 | 49.43 | 82.52 | 101,641 | -3.30(-3.85%) |
Aug 21, 2015 | 86.37 | 86.99 | 85.52 | 85.83 | 32,190 | -1.40(-1.61%) |
Aug 20, 2015 | 88.08 | 88.19 | 87.23 | 87.23 | 14,498 | -1.82(-2.05%) |
Aug 19, 2015 | 89.17 | 89.40 | 88.48 | 89.06 | 12,056 | -0.72(-0.81%) |
Aug 18, 2015 | 90.33 | 90.33 | 89.65 | 89.78 | 12,249 | -0.39(-0.43%) |
Aug 17, 2015 | 89.38 | 90.17 | 89.05 | 90.17 | 5,663 | +0.50(+0.56%) |
Aug 14, 2015 | 88.85 | 89.67 | 88.84 | 89.67 | 9,881 | +0.83(+0.94%) |
Aug 13, 2015 | 88.98 | 89.39 | 88.67 | 88.84 | 22,156 | +0.00(+0.00%) |
Aug 12, 2015 | 88.58 | 88.91 | 87.76 | 88.83 | 8,424 | -0.52(-0.58%) |
Aug 11, 2015 | 89.22 | 89.58 | 88.84 | 89.35 | 133,436 | -0.58(-0.65%) |
Aug 10, 2015 | 89.25 | 90.26 | 89.25 | 89.93 | 17,899 | +1.14(+1.28%) |
Aug 07, 2015 | 89.38 | 89.38 | 88.56 | 88.79 | 5,006 | -0.56(-0.63%) |
Aug 06, 2015 | 90.28 | 90.28 | 88.80 | 89.35 | 6,382 | -0.76(-0.84%) |
Aug 05, 2015 | 90.30 | 90.99 | 90.01 | 90.11 | 6,113 | +0.30(+0.34%) |
Aug 04, 2015 | 89.97 | 90.28 | 89.54 | 89.80 | 10,591 | +0.31(+0.35%) |
Aug 03, 2015 | 90.14 | 90.22 | 89.29 | 89.49 | 18,857 | -0.86(-0.95%) |
Jul 31, 2015 | 89.84 | 90.80 | 89.79 | 90.35 | 34,774 | +0.61(+0.68%) |
Jul 30, 2015 | 89.09 | 89.91 | 89.09 | 89.74 | 24,689 | +0.17(+0.19%) |
Jul 29, 2015 | 88.91 | 89.58 | 88.91 | 89.58 | 12,336 | +0.64(+0.72%) |
Jul 28, 2015 | 88.66 | 89.00 | 87.55 | 88.94 | 10,605 | +0.73(+0.83%) |
Jul 27, 2015 | 88.36 | 88.68 | 88.21 | 88.21 | 17,848 | -0.73(-0.82%) |
Jul 24, 2015 | 90.79 | 90.79 | 88.81 | 88.94 | 12,849 | -1.08(-1.20%) |
Jul 23, 2015 | 91.20 | 91.20 | 90.01 | 90.01 | 4,387 | -1.20(-1.32%) |
Jul 22, 2015 | 90.68 | 91.22 | 90.42 | 91.22 | 12,795 | +0.24(+0.27%) |
Jul 21, 2015 | 91.26 | 91.77 | 90.70 | 90.97 | 9,240 | -0.31(-0.34%) |
Jul 20, 2015 | 91.61 | 91.61 | 90.99 | 91.28 | 29,298 | -0.49(-0.53%) |
Jul 17, 2015 | 92.15 | 92.25 | 91.40 | 91.77 | 14,666 | -0.45(-0.49%) |
Jul 16, 2015 | 92.18 | 92.45 | 91.81 | 92.23 | 17,326 | +0.61(+0.67%) |
Jul 15, 2015 | 92.12 | 92.13 | 91.57 | 91.61 | 8,919 | -0.74(-0.80%) |
Jul 14, 2015 | 91.92 | 92.35 | 91.79 | 92.35 | 11,547 | +0.57(+0.62%) |
Jul 13, 2015 | 91.63 | 92.00 | 91.56 | 91.78 | 12,460 | +0.67(+0.74%) |
Jul 10, 2015 | 90.75 | 91.11 | 90.73 | 91.11 | 13,201 | +1.22(+1.36%) |
Jul 09, 2015 | 90.53 | 90.72 | 89.75 | 89.89 | 42,495 | +0.49(+0.55%) |
Jul 08, 2015 | 89.96 | 90.27 | 89.00 | 89.40 | 18,615 | -1.41(-1.56%) |
Jul 07, 2015 | 90.68 | 90.95 | 89.34 | 90.81 | 13,294 | +0.20(+0.22%) |
Jul 06, 2015 | 90.35 | 90.89 | 90.16 | 90.61 | 9,096 | -0.13(-0.14%) |
Jul 02, 2015 | 91.40 | 90.74 | 90.74 | 90.74 | 12,369 | -0.62(-0.68%) |
Jul 01, 2015 | 91.70 | 91.87 | 90.93 | 91.36 | 37,994 | +0.22(+0.24%) |
Jun 30, 2015 | 91.63 | 91.63 | 90.92 | 91.14 | 13,819 | +0.24(+0.27%) |
Jun 29, 2015 | 92.37 | 92.47 | 90.78 | 90.90 | 11,799 | -1.94(-2.09%) |
Jun 26, 2015 | 93.41 | 93.41 | 92.77 | 92.84 | 9,827 | -0.24(-0.26%) |
Jun 25, 2015 | 93.64 | 93.64 | 92.78 | 93.08 | 13,631 | -0.17(-0.18%) |
Jun 24, 2015 | 93.82 | 93.82 | 93.13 | 93.25 | 14,638 | -0.61(-0.65%) |
Jun 23, 2015 | 93.59 | 93.96 | 93.48 | 93.86 | 10,299 | +0.24(+0.26%) |
Jun 22, 2015 | 93.58 | 93.75 | 93.47 | 93.62 | 7,603 | +0.40(+0.42%) |
Jun 19, 2015 | 92.94 | 93.46 | 92.83 | 93.22 | 12,282 | +0.13(+0.14%) |
Jun 18, 2015 | 92.34 | 93.27 | 92.34 | 93.09 | 9,550 | +0.86(+0.94%) |
Jun 17, 2015 | 92.53 | 92.56 | 92.00 | 92.23 | 10,254 | -0.10(-0.11%) |
Jun 16, 2015 | 91.61 | 92.34 | 91.51 | 92.33 | 14,888 | +0.65(+0.71%) |
Jun 15, 2015 | 90.73 | 91.77 | 90.73 | 91.67 | 5,537 | -0.17(-0.19%) |
Jun 12, 2015 | 91.88 | 92.00 | 91.40 | 91.85 | 7,284 | -0.06(-0.07%) |
Jun 11, 2015 | 92.10 | 92.10 | 91.78 | 91.91 | 7,192 | -0.19(-0.21%) |
Jun 10, 2015 | 91.16 | 92.39 | 91.16 | 92.10 | 10,981 | +1.46(+1.61%) |
Jun 09, 2015 | 91.04 | 91.04 | 90.33 | 90.64 | 6,086 | -0.48(-0.53%) |
Jun 08, 2015 | 90.99 | 91.32 | 90.75 | 91.12 | 8,013 | +0.12(+0.13%) |
Jun 05, 2015 | 90.57 | 91.00 | 89.97 | 91.00 | 5,629 | +0.34(+0.37%) |
Jun 04, 2015 | 91.35 | 91.35 | 90.59 | 90.66 | 7,715 | -1.03(-1.12%) |
Jun 03, 2015 | 90.94 | 91.79 | 90.94 | 91.69 | 10,364 | +1.04(+1.15%) |
Jun 02, 2015 | 89.85 | 91.14 | 89.85 | 90.65 | 9,980 | +0.34(+0.38%) |