Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 83.83 | 84.40 | 81.12 | 81.59 | 2,813,930 | -2.07(-2.48%) |
Aug 28, 2015 | 83.34 | 84.04 | 82.83 | 83.66 | 2,330,708 | -0.02(-0.02%) |
Aug 27, 2015 | 82.40 | 84.61 | 81.72 | 83.68 | 3,307,675 | +1.78(+2.17%) |
Aug 26, 2015 | 79.78 | 82.03 | 78.96 | 81.90 | 4,409,153 | +3.62(+4.62%) |
Aug 25, 2015 | 80.91 | 81.58 | 78.25 | 78.28 | 4,345,750 | -1.13(-1.42%) |
Aug 24, 2015 | 76.80 | 80.97 | 41.36 | 79.41 | 5,820,956 | -1.83(-2.25%) |
Aug 21, 2015 | 81.20 | 81.94 | 79.21 | 81.24 | 6,515,418 | -0.75(-0.92%) |
Aug 20, 2015 | 84.06 | 84.06 | 81.95 | 81.99 | 3,038,038 | -2.61(-3.08%) |
Aug 19, 2015 | 85.02 | 85.28 | 84.08 | 84.60 | 2,878,667 | -0.62(-0.73%) |
Aug 18, 2015 | 86.04 | 86.26 | 85.07 | 85.22 | 2,032,159 | -0.79(-0.92%) |
Aug 17, 2015 | 85.53 | 86.20 | 84.54 | 86.01 | 3,026,597 | -0.08(-0.09%) |
Aug 14, 2015 | 85.92 | 86.52 | 85.62 | 86.09 | 1,991,478 | +0.52(+0.61%) |
Aug 13, 2015 | 85.82 | 86.55 | 85.20 | 85.57 | 1,324,057 | -0.03(-0.03%) |
Aug 12, 2015 | 84.26 | 85.99 | 83.17 | 85.60 | 2,070,567 | +0.40(+0.46%) |
Aug 11, 2015 | 85.42 | 85.97 | 83.90 | 85.20 | 2,417,443 | -0.91(-1.06%) |
Aug 10, 2015 | 86.54 | 87.59 | 85.79 | 86.12 | 1,738,102 | -0.03(-0.03%) |
Aug 07, 2015 | 86.47 | 87.01 | 85.38 | 86.15 | 2,111,287 | +0.08(+0.09%) |
Aug 06, 2015 | 85.50 | 87.64 | 85.46 | 86.07 | 2,777,615 | -0.83(-0.95%) |
Aug 05, 2015 | 88.28 | 88.68 | 82.21 | 86.90 | 6,738,367 | -1.68(-1.89%) |
Aug 04, 2015 | 88.26 | 88.92 | 87.79 | 88.58 | 1,856,387 | +1.09(+1.25%) |
Aug 03, 2015 | 87.48 | 88.70 | 87.07 | 87.48 | 1,716,408 | -0.12(-0.14%) |
Jul 31, 2015 | 88.21 | 88.83 | 87.39 | 87.61 | 1,911,495 | +0.05(+0.05%) |
Jul 30, 2015 | 87.88 | 87.88 | 86.74 | 87.56 | 1,714,922 | -0.57(-0.64%) |
Jul 29, 2015 | 87.12 | 88.69 | 86.78 | 88.12 | 2,301,599 | +1.20(+1.38%) |
Jul 28, 2015 | 86.84 | 87.28 | 85.65 | 86.93 | 2,255,312 | +0.24(+0.28%) |
Jul 27, 2015 | 87.22 | 87.24 | 86.07 | 86.68 | 1,619,920 | -0.75(-0.86%) |
Jul 24, 2015 | 87.57 | 87.96 | 86.85 | 87.44 | 1,874,848 | -0.46(-0.53%) |
Jul 23, 2015 | 88.01 | 88.95 | 87.61 | 87.90 | 1,540,870 | +0.05(+0.05%) |
Jul 22, 2015 | 86.72 | 88.31 | 86.59 | 87.85 | 2,201,383 | +0.93(+1.07%) |
Jul 21, 2015 | 87.61 | 87.92 | 86.31 | 86.92 | 2,014,293 | -0.84(-0.96%) |
Jul 20, 2015 | 88.24 | 88.43 | 87.43 | 87.76 | 2,026,347 | -0.07(-0.08%) |
Jul 17, 2015 | 88.19 | 89.17 | 87.12 | 87.82 | 3,897,117 | -0.47(-0.53%) |
Jul 16, 2015 | 88.29 | 88.53 | 86.56 | 88.29 | 4,849,768 | -0.36(-0.40%) |
Jul 15, 2015 | 89.38 | 89.65 | 87.94 | 88.65 | 2,840,094 | -0.57(-0.63%) |
Jul 14, 2015 | 88.96 | 89.94 | 88.89 | 89.22 | 3,918,691 | -0.08(-0.09%) |
Jul 13, 2015 | 88.39 | 89.43 | 87.93 | 89.30 | 4,037,285 | +1.73(+1.98%) |
Jul 10, 2015 | 87.13 | 87.82 | 86.54 | 87.57 | 2,876,446 | +1.25(+1.45%) |
Jul 09, 2015 | 86.12 | 86.82 | 85.84 | 86.31 | 4,454,201 | +0.57(+0.66%) |
Jul 08, 2015 | 86.60 | 87.17 | 85.65 | 85.75 | 3,091,638 | -1.33(-1.53%) |
Jul 07, 2015 | 86.92 | 87.59 | 85.37 | 87.08 | 4,553,632 | +0.33(+0.38%) |
Jul 06, 2015 | 84.82 | 87.28 | 84.78 | 86.75 | 4,536,371 | +1.51(+1.77%) |
Jul 02, 2015 | 85.71 | 85.24 | 85.24 | 85.24 | 2,957,243 | -0.35(-0.41%) |
Jul 01, 2015 | 85.90 | 86.09 | 85.16 | 85.59 | 4,391,798 | +0.14(+0.17%) |
Jun 30, 2015 | 86.26 | 86.26 | 85.06 | 85.45 | 4,941,733 | +0.10(+0.12%) |
Jun 29, 2015 | 85.73 | 87.68 | 85.15 | 85.34 | 5,600,149 | -1.16(-1.34%) |
Jun 26, 2015 | 87.07 | 87.25 | 85.97 | 86.50 | 11,013,592 | +1.05(+1.23%) |
Jun 25, 2015 | 79.14 | 87.25 | 78.87 | 85.45 | 16,798,860 | +6.92(+8.82%) |
Jun 24, 2015 | 79.12 | 79.21 | 77.80 | 78.53 | 2,968,046 | -0.56(-0.70%) |
Jun 23, 2015 | 79.77 | 80.26 | 79.05 | 79.08 | 2,314,874 | -0.52(-0.65%) |
Jun 22, 2015 | 79.74 | 80.51 | 79.50 | 79.60 | 2,268,377 | +0.10(+0.13%) |
Jun 19, 2015 | 78.85 | 80.12 | 78.79 | 79.50 | 4,089,226 | +0.75(+0.96%) |
Jun 18, 2015 | 79.16 | 79.33 | 77.91 | 78.74 | 3,078,581 | -0.49(-0.62%) |
Jun 17, 2015 | 78.32 | 79.67 | 77.91 | 79.23 | 3,481,363 | +1.04(+1.32%) |
Jun 16, 2015 | 78.53 | 79.24 | 77.76 | 78.20 | 2,407,351 | -0.76(-0.97%) |
Jun 15, 2015 | 76.92 | 79.15 | 76.92 | 78.96 | 2,784,911 | +1.29(+1.66%) |
Jun 12, 2015 | 78.45 | 79.19 | 77.64 | 77.67 | 2,523,983 | -1.09(-1.39%) |
Jun 11, 2015 | 78.02 | 79.22 | 77.82 | 78.76 | 4,007,255 | +0.50(+0.64%) |
Jun 10, 2015 | 76.96 | 78.47 | 76.76 | 78.26 | 4,993,030 | +1.67(+2.18%) |
Jun 09, 2015 | 75.67 | 76.76 | 75.63 | 76.59 | 2,517,001 | +1.01(+1.33%) |
Jun 08, 2015 | 76.42 | 76.74 | 75.59 | 75.59 | 2,345,393 | -0.97(-1.27%) |
Jun 05, 2015 | 76.10 | 76.69 | 75.72 | 76.56 | 3,006,283 | +0.75(+0.99%) |
Jun 04, 2015 | 76.11 | 76.46 | 75.73 | 75.80 | 2,189,790 | -0.57(-0.75%) |
Jun 03, 2015 | 77.15 | 77.24 | 76.26 | 76.38 | 2,379,558 | -0.43(-0.56%) |
Jun 02, 2015 | 77.20 | 77.47 | 76.41 | 76.81 | 2,454,575 | -0.79(-1.02%) |