Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 81.78 | 83.26 | 81.51 | 82.60 | 1,852,201 | +0.83(+1.01%) |
Aug 28, 2015 | 81.57 | 81.94 | 80.70 | 81.77 | 1,199,245 | -0.19(-0.23%) |
Aug 27, 2015 | 80.72 | 82.14 | 80.20 | 81.96 | 2,302,459 | +2.35(+2.95%) |
Aug 26, 2015 | 78.70 | 79.84 | 77.17 | 79.61 | 3,203,236 | +2.59(+3.36%) |
Aug 25, 2015 | 80.69 | 81.05 | 76.95 | 77.02 | 2,859,297 | -1.61(-2.05%) |
Aug 24, 2015 | 78.13 | 80.85 | 74.20 | 78.63 | 3,650,413 | -3.67(-4.46%) |
Aug 21, 2015 | 84.48 | 84.77 | 82.23 | 82.30 | 2,806,124 | -2.77(-3.26%) |
Aug 20, 2015 | 85.52 | 85.78 | 85.02 | 85.07 | 1,731,931 | -0.98(-1.13%) |
Aug 19, 2015 | 85.83 | 86.59 | 85.38 | 86.05 | 1,271,209 | -0.07(-0.08%) |
Aug 18, 2015 | 86.07 | 86.42 | 85.71 | 86.12 | 1,185,583 | +0.09(+0.10%) |
Aug 17, 2015 | 85.50 | 86.24 | 85.01 | 86.03 | 798,847 | +0.27(+0.31%) |
Aug 14, 2015 | 85.27 | 85.89 | 85.02 | 85.77 | 1,062,022 | +0.74(+0.87%) |
Aug 13, 2015 | 84.38 | 85.29 | 84.24 | 85.02 | 1,093,974 | -0.15(-0.18%) |
Aug 12, 2015 | 84.94 | 85.47 | 83.94 | 85.18 | 1,422,730 | -0.27(-0.31%) |
Aug 11, 2015 | 85.31 | 85.51 | 84.85 | 85.45 | 1,452,720 | -0.79(-0.92%) |
Aug 10, 2015 | 85.98 | 86.90 | 85.98 | 86.24 | 1,830,145 | +1.06(+1.24%) |
Aug 07, 2015 | 85.55 | 85.72 | 85.07 | 85.18 | 1,402,022 | -0.41(-0.48%) |
Aug 06, 2015 | 85.80 | 86.20 | 85.23 | 85.59 | 1,170,594 | -0.06(-0.08%) |
Aug 05, 2015 | 84.49 | 85.84 | 84.49 | 85.66 | 2,298,004 | +1.07(+1.26%) |
Aug 04, 2015 | 84.58 | 84.96 | 84.27 | 84.59 | 1,365,741 | +0.19(+0.22%) |
Aug 03, 2015 | 85.26 | 85.64 | 83.75 | 84.41 | 2,663,142 | -1.42(-1.66%) |
Jul 31, 2015 | 85.07 | 86.25 | 85.07 | 85.83 | 2,896,964 | +0.80(+0.94%) |
Jul 30, 2015 | 89.18 | 90.46 | 84.89 | 85.03 | 4,385,458 | -2.98(-3.38%) |
Jul 29, 2015 | 86.41 | 88.42 | 86.06 | 88.01 | 3,080,379 | +1.63(+1.88%) |
Jul 28, 2015 | 85.42 | 86.88 | 85.28 | 86.38 | 1,691,068 | +1.21(+1.42%) |
Jul 27, 2015 | 84.99 | 85.35 | 84.75 | 85.17 | 1,250,208 | -0.37(-0.44%) |
Jul 24, 2015 | 86.42 | 86.54 | 85.19 | 85.55 | 1,179,158 | -0.98(-1.14%) |
Jul 23, 2015 | 86.53 | 87.16 | 86.33 | 86.53 | 929,687 | -0.28(-0.32%) |
Jul 22, 2015 | 86.80 | 87.16 | 86.39 | 86.81 | 1,120,403 | -0.08(-0.09%) |
Jul 21, 2015 | 87.56 | 87.68 | 86.46 | 86.89 | 1,355,196 | -0.90(-1.03%) |
Jul 20, 2015 | 87.46 | 88.10 | 87.19 | 87.79 | 1,269,906 | +0.45(+0.51%) |
Jul 17, 2015 | 87.14 | 87.44 | 86.78 | 87.34 | 767,225 | +0.11(+0.13%) |
Jul 16, 2015 | 87.78 | 87.90 | 87.17 | 87.23 | 1,114,976 | +0.02(+0.03%) |
Jul 15, 2015 | 87.54 | 87.64 | 86.99 | 87.21 | 808,339 | -0.33(-0.38%) |
Jul 14, 2015 | 87.56 | 87.85 | 87.44 | 87.54 | 1,061,084 | +0.01(+0.01%) |
Jul 13, 2015 | 87.55 | 87.62 | 87.17 | 87.53 | 958,888 | +0.75(+0.86%) |
Jul 10, 2015 | 87.20 | 87.20 | 86.39 | 86.78 | 1,019,435 | +0.68(+0.79%) |
Jul 09, 2015 | 87.64 | 87.82 | 86.08 | 86.10 | 1,181,972 | -0.30(-0.35%) |
Jul 08, 2015 | 87.25 | 87.25 | 86.03 | 86.40 | 1,229,323 | -1.19(-1.36%) |
Jul 07, 2015 | 87.60 | 87.74 | 86.30 | 87.59 | 1,177,722 | +0.22(+0.25%) |
Jul 06, 2015 | 86.86 | 87.98 | 86.51 | 87.37 | 906,849 | -0.27(-0.31%) |
Jul 02, 2015 | 87.67 | 87.64 | 87.64 | 87.64 | 1,365,476 | +0.17(+0.20%) |
Jul 01, 2015 | 86.81 | 88.39 | 86.81 | 87.47 | 2,816,151 | +1.84(+2.15%) |
Jun 30, 2015 | 85.98 | 86.73 | 85.29 | 85.63 | 1,313,875 | +0.20(+0.24%) |
Jun 29, 2015 | 85.86 | 86.30 | 85.35 | 85.42 | 1,027,366 | -1.14(-1.32%) |
Jun 26, 2015 | 86.15 | 86.60 | 85.97 | 86.56 | 964,028 | +0.56(+0.65%) |
Jun 25, 2015 | 86.55 | 86.84 | 85.90 | 86.00 | 956,365 | -0.54(-0.62%) |
Jun 24, 2015 | 87.34 | 87.40 | 86.28 | 86.54 | 1,272,868 | -0.79(-0.90%) |
Jun 23, 2015 | 87.29 | 87.51 | 87.17 | 87.33 | 810,079 | +0.03(+0.04%) |
Jun 22, 2015 | 87.45 | 87.62 | 87.03 | 87.30 | 844,482 | +0.35(+0.40%) |
Jun 19, 2015 | 86.82 | 87.21 | 86.55 | 86.95 | 1,596,543 | +0.24(+0.28%) |
Jun 18, 2015 | 85.26 | 86.92 | 85.92 | 86.70 | 965,920 | +0.78(+0.91%) |
Jun 17, 2015 | 86.47 | 86.53 | 85.33 | 85.92 | 1,392,809 | -0.15(-0.17%) |
Jun 16, 2015 | 85.95 | 86.21 | 85.65 | 86.07 | 1,390,614 | +0.07(+0.09%) |
Jun 15, 2015 | 85.68 | 85.94 | 85.49 | 85.99 | 1,111,721 | -0.48(-0.56%) |
Jun 12, 2015 | 86.73 | 86.81 | 86.25 | 86.47 | 1,050,447 | -0.41(-0.48%) |
Jun 11, 2015 | 86.88 | 87.25 | 86.49 | 86.89 | 1,817,066 | +0.33(+0.38%) |
Jun 10, 2015 | 84.86 | 86.67 | 84.81 | 86.56 | 1,893,131 | +1.97(+2.33%) |
Jun 09, 2015 | 84.34 | 84.83 | 84.22 | 84.59 | 1,059,159 | +0.27(+0.32%) |
Jun 08, 2015 | 84.22 | 84.73 | 84.08 | 84.33 | 1,370,688 | +0.11(+0.14%) |
Jun 05, 2015 | 83.69 | 84.32 | 83.68 | 84.21 | 1,102,141 | +0.35(+0.42%) |
Jun 04, 2015 | 84.13 | 84.33 | 83.55 | 83.86 | 1,848,255 | -0.65(-0.77%) |
Jun 03, 2015 | 84.35 | 84.81 | 84.14 | 84.51 | 2,040,829 | +0.38(+0.45%) |
Jun 02, 2015 | 83.36 | 84.58 | 83.31 | 84.13 | 1,274,935 | +0.46(+0.55%) |