Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 79.64 | 79.94 | 78.53 | 78.54 | 1,102,374 | -1.51(-1.88%) |
Aug 28, 2015 | 80.02 | 80.54 | 79.38 | 80.05 | 634,910 | -0.09(-0.11%) |
Aug 27, 2015 | 79.94 | 80.51 | 78.72 | 80.13 | 685,453 | +0.99(+1.25%) |
Aug 26, 2015 | 77.86 | 79.34 | 76.67 | 79.15 | 764,529 | +2.66(+3.48%) |
Aug 25, 2015 | 79.25 | 79.25 | 76.42 | 76.49 | 955,245 | -0.92(-1.19%) |
Aug 24, 2015 | 76.41 | 79.82 | 74.99 | 77.41 | 1,592,608 | -2.87(-3.57%) |
Aug 21, 2015 | 81.09 | 81.61 | 80.16 | 80.28 | 1,027,391 | -1.35(-1.66%) |
Aug 20, 2015 | 83.22 | 83.38 | 81.60 | 81.63 | 533,303 | -2.28(-2.72%) |
Aug 19, 2015 | 83.52 | 84.73 | 83.17 | 83.92 | 691,853 | +0.16(+0.19%) |
Aug 18, 2015 | 83.90 | 84.39 | 83.62 | 83.75 | 647,532 | -0.51(-0.60%) |
Aug 17, 2015 | 83.37 | 84.31 | 82.98 | 84.26 | 393,928 | +0.47(+0.56%) |
Aug 14, 2015 | 83.41 | 83.95 | 83.08 | 83.79 | 407,973 | +0.25(+0.30%) |
Aug 13, 2015 | 82.92 | 83.80 | 82.59 | 83.54 | 698,172 | +0.66(+0.80%) |
Aug 12, 2015 | 82.20 | 83.00 | 81.76 | 82.88 | 699,287 | -0.08(-0.09%) |
Aug 11, 2015 | 83.47 | 83.51 | 82.59 | 82.96 | 892,021 | -1.10(-1.31%) |
Aug 10, 2015 | 82.91 | 84.81 | 82.91 | 84.05 | 1,427,534 | +2.24(+2.73%) |
Aug 07, 2015 | 81.42 | 81.86 | 80.94 | 81.82 | 651,772 | +0.42(+0.52%) |
Aug 06, 2015 | 81.45 | 81.52 | 80.80 | 81.40 | 989,798 | +0.23(+0.28%) |
Aug 05, 2015 | 81.57 | 81.87 | 81.04 | 81.17 | 895,923 | +0.08(+0.09%) |
Aug 04, 2015 | 81.44 | 81.85 | 80.96 | 81.09 | 748,000 | -0.35(-0.43%) |
Aug 03, 2015 | 81.26 | 81.76 | 80.79 | 81.44 | 942,146 | +0.55(+0.69%) |
Jul 31, 2015 | 81.68 | 81.68 | 80.60 | 80.89 | 784,545 | -0.41(-0.51%) |
Jul 30, 2015 | 80.81 | 81.75 | 80.58 | 81.30 | 981,559 | +0.20(+0.25%) |
Jul 29, 2015 | 81.28 | 81.82 | 80.91 | 81.10 | 1,256,123 | +0.11(+0.13%) |
Jul 28, 2015 | 80.12 | 81.41 | 79.70 | 81.00 | 1,269,739 | +1.23(+1.55%) |
Jul 27, 2015 | 81.23 | 81.27 | 79.51 | 79.76 | 1,783,555 | -1.93(-2.36%) |
Jul 24, 2015 | 86.04 | 86.15 | 80.95 | 81.69 | 2,045,365 | -2.82(-3.34%) |
Jul 23, 2015 | 84.07 | 84.80 | 83.83 | 84.51 | 2,695,217 | +0.66(+0.79%) |
Jul 22, 2015 | 84.36 | 84.89 | 83.66 | 83.85 | 1,916,612 | -1.14(-1.34%) |
Jul 21, 2015 | 87.46 | 87.46 | 83.72 | 84.99 | 2,212,294 | -3.14(-3.56%) |
Jul 20, 2015 | 88.75 | 88.94 | 87.92 | 88.13 | 495,345 | -0.67(-0.75%) |
Jul 17, 2015 | 88.39 | 88.96 | 88.14 | 88.80 | 481,025 | +0.07(+0.08%) |
Jul 16, 2015 | 89.42 | 89.75 | 88.42 | 88.73 | 780,479 | -0.16(-0.18%) |
Jul 15, 2015 | 89.20 | 89.65 | 88.68 | 88.89 | 724,290 | -0.31(-0.34%) |
Jul 14, 2015 | 88.81 | 89.40 | 88.79 | 89.20 | 861,344 | +0.28(+0.31%) |
Jul 13, 2015 | 89.24 | 89.39 | 88.48 | 88.92 | 741,615 | +0.45(+0.51%) |
Jul 10, 2015 | 88.42 | 88.86 | 88.08 | 88.47 | 555,627 | +0.93(+1.06%) |
Jul 09, 2015 | 88.08 | 88.48 | 87.54 | 87.54 | 475,011 | +0.24(+0.27%) |
Jul 08, 2015 | 87.38 | 88.24 | 87.06 | 87.30 | 911,675 | -0.64(-0.73%) |
Jul 07, 2015 | 87.70 | 88.01 | 86.61 | 87.95 | 1,001,377 | +0.43(+0.49%) |
Jul 06, 2015 | 87.76 | 88.11 | 87.08 | 87.52 | 728,754 | -1.04(-1.18%) |
Jul 02, 2015 | 89.47 | 88.56 | 88.56 | 88.56 | 377,644 | -0.62(-0.70%) |
Jul 01, 2015 | 88.97 | 89.29 | 88.44 | 89.18 | 524,283 | +0.90(+1.02%) |
Jun 30, 2015 | 89.08 | 89.34 | 88.16 | 88.28 | 654,210 | -0.27(-0.30%) |
Jun 29, 2015 | 89.84 | 90.38 | 88.49 | 88.55 | 574,325 | -2.01(-2.22%) |
Jun 26, 2015 | 90.94 | 91.05 | 89.97 | 90.55 | 1,299,839 | -0.12(-0.14%) |
Jun 25, 2015 | 91.72 | 91.81 | 90.56 | 90.68 | 612,486 | -0.74(-0.81%) |
Jun 24, 2015 | 91.16 | 91.76 | 90.96 | 91.42 | 967,851 | +0.11(+0.13%) |
Jun 23, 2015 | 90.99 | 91.64 | 90.83 | 91.30 | 715,339 | +0.21(+0.23%) |
Jun 22, 2015 | 91.55 | 91.69 | 90.48 | 91.09 | 963,728 | -0.23(-0.25%) |
Jun 19, 2015 | 91.30 | 92.15 | 91.30 | 91.32 | 719,654 | -0.32(-0.34%) |
Jun 18, 2015 | 90.97 | 92.01 | 90.48 | 91.64 | 815,814 | +1.00(+1.11%) |
Jun 17, 2015 | 90.20 | 90.95 | 89.81 | 90.63 | 604,528 | +0.72(+0.80%) |
Jun 16, 2015 | 88.89 | 89.98 | 88.63 | 89.91 | 673,617 | +0.68(+0.76%) |
Jun 15, 2015 | 89.52 | 89.60 | 88.87 | 89.24 | 616,550 | -0.74(-0.82%) |
Jun 12, 2015 | 90.16 | 90.69 | 89.76 | 89.97 | 447,898 | -0.73(-0.80%) |
Jun 11, 2015 | 90.05 | 90.90 | 89.90 | 90.70 | 663,320 | +0.78(+0.87%) |
Jun 10, 2015 | 89.66 | 90.58 | 89.52 | 89.91 | 580,444 | +0.68(+0.76%) |
Jun 09, 2015 | 89.36 | 89.88 | 89.13 | 89.24 | 660,140 | +0.00(+0.00%) |
Jun 08, 2015 | 88.83 | 89.65 | 88.76 | 89.24 | 695,410 | +0.26(+0.29%) |
Jun 05, 2015 | 89.26 | 89.70 | 88.39 | 88.98 | 1,380,489 | -0.52(-0.58%) |
Jun 04, 2015 | 90.22 | 90.87 | 89.34 | 89.49 | 1,077,895 | -1.39(-1.53%) |
Jun 03, 2015 | 90.34 | 91.30 | 90.13 | 90.88 | 899,574 | +0.78(+0.87%) |
Jun 02, 2015 | 90.24 | 90.87 | 89.88 | 90.10 | 1,089,016 | -0.73(-0.80%) |