Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 84.52 | 84.76 | 83.34 | 83.93 | 626,860 | +0.26(+0.31%) |
Sep 29, 2015 | 84.15 | 84.35 | 83.34 | 83.67 | 364,528 | -0.55(-0.65%) |
Sep 28, 2015 | 85.91 | 86.14 | 84.00 | 84.22 | 182,082 | -2.09(-2.42%) |
Sep 25, 2015 | 86.53 | 86.85 | 85.96 | 86.31 | 346,502 | +0.27(+0.31%) |
Sep 24, 2015 | 86.49 | 87.69 | 85.73 | 86.04 | 387,346 | -1.61(-1.84%) |
Sep 23, 2015 | 87.71 | 88.13 | 87.27 | 87.65 | 112,993 | -0.03(-0.03%) |
Sep 22, 2015 | 87.31 | 87.88 | 87.09 | 87.68 | 195,397 | -0.61(-0.69%) |
Sep 21, 2015 | 87.78 | 89.14 | 87.57 | 88.29 | 217,926 | +0.90(+1.03%) |
Sep 18, 2015 | 87.10 | 88.25 | 87.01 | 87.39 | 437,883 | -0.52(-0.59%) |
Sep 17, 2015 | 88.36 | 88.94 | 87.82 | 87.91 | 142,366 | -0.28(-0.32%) |
Sep 16, 2015 | 87.36 | 88.28 | 86.78 | 88.19 | 136,810 | +0.83(+0.95%) |
Sep 15, 2015 | 86.36 | 87.40 | 85.89 | 87.36 | 120,221 | +1.28(+1.49%) |
Sep 14, 2015 | 86.27 | 86.60 | 85.92 | 86.08 | 114,984 | -0.46(-0.53%) |
Sep 11, 2015 | 85.21 | 86.74 | 84.86 | 86.54 | 135,929 | +1.03(+1.20%) |
Sep 10, 2015 | 85.30 | 86.28 | 85.02 | 85.51 | 203,449 | +0.22(+0.26%) |
Sep 09, 2015 | 87.25 | 88.01 | 85.22 | 85.29 | 225,572 | -1.18(-1.36%) |
Sep 08, 2015 | 85.52 | 86.59 | 85.33 | 86.47 | 206,896 | +2.30(+2.73%) |
Sep 04, 2015 | 84.44 | 84.17 | 84.17 | 84.17 | 133,400 | -1.28(-1.50%) |
Sep 03, 2015 | 85.32 | 85.91 | 85.09 | 85.45 | 157,933 | +0.42(+0.49%) |
Sep 02, 2015 | 84.40 | 85.03 | 83.42 | 85.03 | 234,043 | +1.66(+1.99%) |
Sep 01, 2015 | 83.80 | 84.61 | 83.20 | 83.37 | 363,811 | -2.14(-2.50%) |
Aug 31, 2015 | 86.60 | 86.60 | 85.23 | 85.51 | 445,284 | -1.29(-1.49%) |
Aug 28, 2015 | 86.42 | 86.87 | 85.58 | 86.80 | 325,510 | +0.39(+0.45%) |
Aug 27, 2015 | 85.57 | 87.21 | 84.89 | 86.41 | 336,590 | +1.52(+1.79%) |
Aug 26, 2015 | 84.12 | 85.27 | 82.90 | 84.89 | 301,310 | +2.16(+2.61%) |
Aug 25, 2015 | 84.56 | 85.29 | 82.67 | 82.73 | 469,498 | -0.55(-0.66%) |
Aug 24, 2015 | 82.23 | 85.58 | 79.93 | 83.28 | 678,840 | -3.29(-3.80%) |
Aug 21, 2015 | 88.42 | 89.23 | 86.47 | 86.57 | 279,882 | -2.49(-2.80%) |
Aug 20, 2015 | 89.83 | 91.25 | 89.05 | 89.06 | 280,030 | -1.77(-1.95%) |
Aug 19, 2015 | 91.11 | 91.68 | 90.27 | 90.83 | 228,545 | -0.71(-0.78%) |
Aug 18, 2015 | 91.62 | 92.46 | 91.41 | 91.54 | 216,132 | -0.24(-0.26%) |
Aug 17, 2015 | 90.61 | 91.81 | 90.31 | 91.78 | 193,012 | +0.69(+0.76%) |
Aug 14, 2015 | 90.66 | 91.70 | 89.93 | 91.09 | 274,005 | +0.54(+0.60%) |
Aug 13, 2015 | 90.51 | 91.11 | 90.23 | 90.55 | 165,239 | +0.10(+0.11%) |
Aug 12, 2015 | 89.55 | 90.65 | 88.89 | 90.45 | 200,396 | +0.30(+0.33%) |
Aug 11, 2015 | 90.04 | 91.14 | 89.69 | 90.15 | 219,869 | -0.74(-0.81%) |
Aug 10, 2015 | 90.53 | 91.17 | 90.48 | 90.89 | 164,108 | +1.09(+1.21%) |
Aug 07, 2015 | 89.71 | 90.10 | 88.61 | 89.80 | 171,671 | -0.05(-0.06%) |
Aug 06, 2015 | 91.99 | 91.99 | 89.47 | 89.85 | 336,550 | -2.05(-2.23%) |
Aug 05, 2015 | 90.00 | 92.22 | 89.83 | 91.90 | 489,847 | +2.68(+3.00%) |
Aug 04, 2015 | 88.52 | 89.24 | 87.81 | 89.22 | 449,951 | +0.49(+0.55%) |
Aug 03, 2015 | 88.35 | 88.74 | 87.73 | 88.73 | 316,387 | +0.16(+0.18%) |
Jul 31, 2015 | 87.92 | 89.05 | 87.32 | 88.57 | 443,949 | +1.03(+1.18%) |
Jul 30, 2015 | 86.10 | 87.65 | 84.90 | 87.54 | 386,976 | +0.57(+0.66%) |
Jul 29, 2015 | 85.71 | 87.27 | 85.36 | 86.97 | 295,531 | +1.13(+1.32%) |
Jul 28, 2015 | 85.80 | 86.09 | 84.88 | 85.84 | 228,467 | +0.42(+0.49%) |
Jul 27, 2015 | 85.54 | 85.72 | 85.14 | 85.42 | 186,705 | -0.80(-0.93%) |
Jul 24, 2015 | 86.58 | 87.34 | 85.91 | 86.22 | 225,525 | -0.45(-0.52%) |
Jul 23, 2015 | 87.07 | 87.83 | 86.44 | 86.67 | 203,643 | -0.37(-0.43%) |
Jul 22, 2015 | 86.08 | 87.38 | 85.95 | 87.04 | 207,026 | +0.60(+0.69%) |
Jul 21, 2015 | 87.38 | 87.72 | 86.41 | 86.44 | 219,650 | -1.11(-1.27%) |
Jul 20, 2015 | 87.34 | 87.89 | 87.09 | 87.55 | 145,617 | +0.14(+0.16%) |
Jul 17, 2015 | 88.05 | 88.05 | 86.94 | 87.41 | 191,685 | -0.69(-0.78%) |
Jul 16, 2015 | 87.17 | 88.19 | 87.00 | 88.10 | 292,741 | +1.21(+1.39%) |
Jul 15, 2015 | 86.89 | 87.25 | 86.54 | 86.89 | 171,438 | -0.05(-0.06%) |
Jul 14, 2015 | 86.68 | 87.06 | 86.40 | 86.94 | 439,262 | +0.67(+0.78%) |
Jul 13, 2015 | 86.64 | 87.21 | 86.22 | 86.27 | 419,328 | +0.15(+0.17%) |
Jul 10, 2015 | 86.78 | 86.84 | 85.84 | 86.12 | 300,660 | +0.79(+0.93%) |
Jul 09, 2015 | 86.41 | 86.41 | 85.31 | 85.33 | 182,177 | +0.05(+0.06%) |
Jul 08, 2015 | 85.61 | 86.01 | 84.79 | 85.28 | 293,101 | -0.77(-0.89%) |
Jul 07, 2015 | 86.54 | 86.80 | 85.29 | 86.05 | 327,644 | -0.29(-0.34%) |
Jul 06, 2015 | 85.84 | 87.12 | 85.84 | 86.34 | 223,806 | -0.16(-0.18%) |
Jul 02, 2015 | 86.46 | 86.50 | 86.50 | 86.50 | 321,800 | +0.36(+0.42%) |