Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 84.89 | 85.47 | 84.40 | 85.41 | 4,331,733 | +1.56(+1.86%) |
Sep 29, 2015 | 84.12 | 84.65 | 83.38 | 83.86 | 5,257,268 | -0.02(-0.02%) |
Sep 28, 2015 | 85.71 | 85.77 | 83.75 | 83.87 | 6,479,755 | -2.31(-2.68%) |
Sep 25, 2015 | 87.18 | 87.27 | 85.72 | 86.18 | 5,707,100 | -0.17(-0.20%) |
Sep 24, 2015 | 86.10 | 86.54 | 85.31 | 86.36 | 4,325,342 | -0.31(-0.36%) |
Sep 23, 2015 | 86.98 | 87.18 | 86.38 | 86.67 | 2,078,146 | -0.17(-0.20%) |
Sep 22, 2015 | 86.94 | 87.15 | 86.26 | 86.84 | 3,524,542 | -1.18(-1.34%) |
Sep 21, 2015 | 88.17 | 88.68 | 87.52 | 88.02 | 3,113,590 | +0.35(+0.40%) |
Sep 18, 2015 | 87.85 | 88.57 | 87.45 | 87.67 | 3,800,749 | -1.41(-1.58%) |
Sep 17, 2015 | 89.22 | 90.40 | 88.87 | 89.08 | 5,490,782 | -0.12(-0.14%) |
Sep 16, 2015 | 88.55 | 89.29 | 88.40 | 89.20 | 2,843,245 | +0.75(+0.85%) |
Sep 15, 2015 | 87.64 | 88.64 | 87.40 | 88.45 | 2,774,419 | +1.10(+1.26%) |
Sep 14, 2015 | 87.73 | 87.73 | 87.12 | 87.35 | 4,311,087 | -0.34(-0.38%) |
Sep 11, 2015 | 86.98 | 87.70 | 86.69 | 87.68 | 2,332,552 | +0.40(+0.45%) |
Sep 10, 2015 | 86.84 | 87.86 | 86.62 | 87.29 | 4,293,499 | +0.45(+0.52%) |
Sep 09, 2015 | 88.87 | 89.01 | 86.68 | 86.84 | 4,286,919 | -1.21(-1.37%) |
Sep 08, 2015 | 87.45 | 88.08 | 87.00 | 88.05 | 3,882,333 | +2.17(+2.53%) |
Sep 04, 2015 | 86.01 | 85.88 | 85.88 | 85.88 | 5,015,878 | -1.24(-1.42%) |
Sep 03, 2015 | 87.44 | 88.18 | 86.86 | 87.12 | 5,984,144 | +0.10(+0.12%) |
Sep 02, 2015 | 86.75 | 87.01 | 85.70 | 87.01 | 8,922,755 | +1.61(+1.88%) |
Sep 01, 2015 | 86.04 | 86.80 | 85.02 | 85.40 | 10,762,573 | -2.58(-2.94%) |
Aug 31, 2015 | 88.26 | 88.67 | 87.76 | 87.99 | 5,258,088 | -0.66(-0.75%) |
Aug 28, 2015 | 88.31 | 88.94 | 88.12 | 88.65 | 6,000,746 | +0.07(+0.08%) |
Aug 27, 2015 | 87.78 | 88.71 | 86.87 | 88.58 | 10,198,685 | +2.09(+2.42%) |
Aug 26, 2015 | 86.07 | 86.58 | 83.84 | 86.49 | 9,640,782 | +3.03(+3.63%) |
Aug 25, 2015 | 87.30 | 87.56 | 83.39 | 83.46 | 10,703,679 | -1.01(-1.19%) |
Aug 24, 2015 | 82.98 | 87.18 | 80.06 | 84.46 | 21,069,308 | -3.54(-4.02%) |
Aug 21, 2015 | 89.80 | 90.16 | 87.96 | 88.00 | 11,474,588 | -2.61(-2.88%) |
Aug 20, 2015 | 91.94 | 92.11 | 90.60 | 90.61 | 5,085,411 | -2.01(-2.17%) |
Aug 19, 2015 | 93.01 | 93.36 | 92.18 | 92.62 | 2,536,203 | -0.84(-0.89%) |
Aug 18, 2015 | 93.64 | 93.74 | 93.29 | 93.46 | 3,130,660 | -0.24(-0.26%) |
Aug 17, 2015 | 92.87 | 93.71 | 92.55 | 93.70 | 2,020,278 | +0.59(+0.64%) |
Aug 14, 2015 | 92.71 | 93.17 | 92.57 | 93.11 | 1,341,162 | +0.35(+0.38%) |
Aug 13, 2015 | 92.89 | 93.17 | 92.49 | 92.75 | 4,118,603 | -0.13(-0.14%) |
Aug 12, 2015 | 92.12 | 93.00 | 91.33 | 92.88 | 3,033,532 | +0.09(+0.10%) |
Aug 11, 2015 | 92.97 | 93.17 | 92.43 | 92.79 | 2,129,489 | -0.84(-0.90%) |
Aug 10, 2015 | 93.04 | 93.70 | 93.01 | 93.63 | 2,301,655 | +1.15(+1.25%) |
Aug 07, 2015 | 92.64 | 92.71 | 92.01 | 92.48 | 3,827,861 | -0.27(-0.29%) |
Aug 06, 2015 | 93.76 | 93.76 | 92.31 | 92.75 | 2,287,863 | -0.77(-0.82%) |
Aug 05, 2015 | 93.69 | 94.12 | 93.36 | 93.51 | 1,456,326 | +0.31(+0.33%) |
Aug 04, 2015 | 93.36 | 93.61 | 92.97 | 93.20 | 1,858,702 | -0.15(-0.17%) |
Aug 03, 2015 | 93.82 | 93.82 | 92.87 | 93.36 | 3,083,798 | -0.34(-0.36%) |
Jul 31, 2015 | 94.10 | 94.12 | 93.57 | 93.69 | 2,814,424 | -0.09(-0.10%) |
Jul 30, 2015 | 93.46 | 93.86 | 93.12 | 93.79 | 1,615,170 | +0.08(+0.08%) |
Jul 29, 2015 | 93.12 | 93.81 | 93.02 | 93.71 | 1,886,809 | +0.64(+0.68%) |
Jul 28, 2015 | 92.25 | 93.16 | 91.92 | 93.07 | 2,554,094 | +1.09(+1.19%) |
Jul 27, 2015 | 92.16 | 92.50 | 91.76 | 91.98 | 3,436,730 | -0.61(-0.66%) |
Jul 24, 2015 | 93.61 | 93.68 | 92.44 | 92.59 | 2,408,699 | -0.98(-1.05%) |
Jul 23, 2015 | 94.23 | 94.29 | 93.41 | 93.57 | 1,823,300 | -0.54(-0.58%) |
Jul 22, 2015 | 93.92 | 94.26 | 93.83 | 94.11 | 2,151,852 | -0.14(-0.15%) |
Jul 21, 2015 | 94.59 | 94.73 | 94.09 | 94.25 | 1,929,586 | -0.41(-0.44%) |
Jul 20, 2015 | 94.73 | 94.87 | 94.50 | 94.67 | 1,555,454 | +0.01(+0.01%) |
Jul 17, 2015 | 94.68 | 94.69 | 94.39 | 94.66 | 1,504,800 | +0.03(+0.03%) |
Jul 16, 2015 | 94.56 | 94.65 | 94.39 | 94.63 | 1,526,442 | +0.65(+0.70%) |
Jul 15, 2015 | 94.15 | 94.31 | 93.75 | 93.98 | 2,968,834 | -0.12(-0.13%) |
Jul 14, 2015 | 93.66 | 94.26 | 93.48 | 94.10 | 2,663,103 | +0.42(+0.45%) |
Jul 13, 2015 | 93.47 | 93.73 | 93.30 | 93.68 | 3,293,682 | +1.05(+1.13%) |
Jul 10, 2015 | 92.61 | 92.83 | 92.19 | 92.62 | 3,987,275 | +1.11(+1.21%) |
Jul 09, 2015 | 92.24 | 92.70 | 91.48 | 91.51 | 3,560,326 | +0.19(+0.21%) |
Jul 08, 2015 | 92.19 | 92.35 | 91.17 | 91.33 | 3,413,996 | -1.55(-1.67%) |
Jul 07, 2015 | 92.49 | 92.97 | 91.19 | 92.87 | 3,867,863 | +0.51(+0.55%) |
Jul 06, 2015 | 92.10 | 92.79 | 91.78 | 92.37 | 2,986,473 | -0.24(-0.26%) |
Jul 02, 2015 | 93.01 | 92.61 | 92.61 | 92.61 | 3,647,657 | -0.12(-0.13%) |