Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 85.02 | 85.30 | 84.77 | 84.95 | 207,489 | -0.45(-0.52%) |
Aug 28, 2015 | 84.98 | 85.57 | 84.92 | 85.40 | 39,724 | +0.10(+0.12%) |
Aug 27, 2015 | 84.37 | 85.46 | 83.67 | 85.30 | 389,189 | +1.71(+2.05%) |
Aug 26, 2015 | 82.07 | 83.84 | 81.36 | 83.58 | 123,520 | +2.32(+2.85%) |
Aug 25, 2015 | 82.82 | 84.28 | 81.21 | 81.27 | 99,294 | -0.73(-0.89%) |
Aug 24, 2015 | 84.52 | 84.52 | 69.65 | 82.00 | 394,561 | -3.36(-3.94%) |
Aug 21, 2015 | 86.85 | 87.00 | 85.33 | 85.36 | 137,463 | -2.27(-2.59%) |
Aug 20, 2015 | 88.25 | 88.36 | 87.54 | 87.63 | 38,535 | -1.40(-1.57%) |
Aug 19, 2015 | 88.96 | 89.56 | 88.58 | 89.03 | 80,590 | -0.58(-0.64%) |
Aug 18, 2015 | 89.68 | 89.93 | 89.57 | 89.61 | 82,670 | -0.11(-0.13%) |
Aug 17, 2015 | 89.30 | 89.78 | 89.04 | 89.72 | 31,686 | +0.19(+0.21%) |
Aug 14, 2015 | 89.16 | 89.54 | 89.12 | 89.54 | 13,991 | +0.30(+0.33%) |
Aug 13, 2015 | 89.30 | 89.57 | 89.09 | 89.24 | 93,158 | +0.09(+0.10%) |
Aug 12, 2015 | 88.91 | 89.24 | 87.96 | 89.15 | 180,652 | -0.45(-0.50%) |
Aug 11, 2015 | 89.45 | 89.59 | 89.25 | 89.59 | 131,891 | -0.59(-0.65%) |
Aug 10, 2015 | 89.93 | 90.29 | 89.93 | 90.18 | 12,609 | +0.68(+0.76%) |
Aug 07, 2015 | 89.70 | 89.70 | 89.19 | 89.50 | 14,208 | -0.24(-0.27%) |
Aug 06, 2015 | 90.43 | 90.43 | 89.60 | 89.74 | 47,084 | -0.59(-0.66%) |
Aug 05, 2015 | 90.06 | 90.46 | 90.04 | 90.34 | 97,200 | +0.73(+0.82%) |
Aug 04, 2015 | 89.31 | 89.81 | 89.31 | 89.60 | 24,513 | +0.28(+0.31%) |
Aug 03, 2015 | 89.87 | 89.87 | 88.93 | 89.32 | 58,341 | -0.03(-0.04%) |
Jul 31, 2015 | 89.54 | 89.86 | 89.29 | 89.35 | 24,315 | -0.02(-0.03%) |
Jul 30, 2015 | 89.21 | 89.47 | 88.90 | 89.38 | 282,388 | -0.15(-0.17%) |
Jul 29, 2015 | 89.04 | 89.60 | 89.04 | 89.53 | 230,954 | +0.55(+0.62%) |
Jul 28, 2015 | 88.23 | 88.98 | 88.10 | 88.98 | 25,740 | +1.10(+1.26%) |
Jul 27, 2015 | 87.86 | 87.91 | 87.53 | 87.87 | 16,328 | -0.26(-0.30%) |
Jul 24, 2015 | 88.98 | 88.98 | 87.96 | 88.13 | 11,485 | -0.72(-0.81%) |
Jul 23, 2015 | 89.19 | 89.24 | 88.73 | 88.85 | 10,878 | -0.07(-0.07%) |
Jul 22, 2015 | 88.70 | 89.17 | 88.70 | 88.92 | 20,272 | +0.12(+0.14%) |
Jul 21, 2015 | 89.14 | 89.14 | 88.65 | 88.79 | 14,118 | -0.31(-0.35%) |
Jul 20, 2015 | 88.98 | 89.20 | 88.95 | 89.11 | 14,470 | +0.20(+0.22%) |
Jul 17, 2015 | 88.88 | 88.95 | 88.46 | 88.91 | 27,109 | -0.04(-0.05%) |
Jul 16, 2015 | 88.88 | 89.02 | 88.84 | 88.95 | 26,139 | +0.53(+0.60%) |
Jul 15, 2015 | 88.92 | 88.92 | 88.41 | 88.42 | 36,476 | -0.47(-0.53%) |
Jul 14, 2015 | 88.68 | 88.95 | 88.68 | 88.89 | 30,386 | +0.12(+0.13%) |
Jul 13, 2015 | 88.30 | 88.79 | 88.30 | 88.78 | 25,692 | +1.05(+1.19%) |
Jul 10, 2015 | 87.71 | 87.94 | 87.50 | 87.73 | 30,027 | +0.82(+0.94%) |
Jul 09, 2015 | 87.94 | 88.13 | 86.91 | 86.91 | 33,859 | -0.16(-0.19%) |
Jul 08, 2015 | 87.86 | 87.86 | 87.00 | 87.08 | 29,456 | -1.32(-1.49%) |
Jul 07, 2015 | 87.38 | 88.52 | 86.74 | 88.40 | 34,991 | +1.17(+1.34%) |
Jul 06, 2015 | 86.90 | 87.59 | 86.86 | 87.23 | 72,220 | -0.19(-0.22%) |
Jul 02, 2015 | 87.71 | 87.42 | 87.42 | 87.42 | 269,389 | -0.07(-0.08%) |
Jul 01, 2015 | 87.10 | 87.49 | 86.77 | 87.49 | 566,498 | +1.01(+1.17%) |
Jun 30, 2015 | 86.96 | 86.96 | 86.30 | 86.48 | 23,167 | +0.14(+0.16%) |
Jun 29, 2015 | 87.50 | 87.52 | 86.32 | 86.34 | 25,956 | -1.75(-1.98%) |
Jun 26, 2015 | 88.09 | 88.36 | 88.03 | 88.09 | 5,515 | +0.08(+0.09%) |
Jun 25, 2015 | 88.58 | 88.58 | 87.93 | 88.01 | 43,318 | -0.05(-0.06%) |
Jun 24, 2015 | 88.35 | 88.55 | 88.03 | 88.06 | 27,745 | -0.47(-0.53%) |
Jun 23, 2015 | 88.62 | 88.67 | 88.33 | 88.53 | 13,269 | -0.10(-0.12%) |
Jun 22, 2015 | 88.61 | 88.87 | 88.60 | 88.63 | 13,648 | +0.29(+0.33%) |
Jun 19, 2015 | 88.26 | 88.58 | 88.26 | 88.34 | 15,187 | +0.00(+0.00%) |
Jun 18, 2015 | 87.49 | 88.61 | 87.49 | 88.34 | 30,117 | +0.88(+1.01%) |
Jun 17, 2015 | 87.11 | 87.52 | 86.83 | 87.45 | 7,949 | +0.57(+0.66%) |
Jun 16, 2015 | 86.25 | 86.96 | 86.25 | 86.88 | 10,050 | +0.80(+0.93%) |
Jun 15, 2015 | 86.18 | 86.42 | 86.08 | 86.08 | 9,986 | -0.80(-0.92%) |
Jun 12, 2015 | 86.77 | 86.87 | 86.55 | 86.87 | 7,051 | -0.13(-0.15%) |
Jun 11, 2015 | 87.26 | 87.38 | 86.99 | 87.00 | 15,152 | -0.07(-0.08%) |
Jun 10, 2015 | 86.53 | 87.26 | 86.53 | 87.08 | 135,432 | +0.87(+1.01%) |
Jun 09, 2015 | 85.98 | 86.48 | 85.90 | 86.21 | 17,692 | +0.14(+0.16%) |
Jun 08, 2015 | 86.11 | 86.12 | 85.86 | 86.07 | 92,571 | +0.11(+0.13%) |
Jun 05, 2015 | 86.62 | 86.62 | 85.95 | 85.95 | 17,078 | -0.72(-0.83%) |
Jun 04, 2015 | 87.26 | 87.37 | 86.67 | 86.67 | 14,446 | -0.71(-0.82%) |
Jun 03, 2015 | 87.58 | 87.66 | 87.38 | 87.39 | 21,640 | +0.09(+0.10%) |
Jun 02, 2015 | 87.26 | 87.54 | 86.94 | 87.30 | 20,171 | -0.07(-0.08%) |