Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 81.51 | 82.50 | 80.91 | 82.43 | 2,659,149 | +1.78(+2.21%) |
Sep 29, 2015 | 80.04 | 80.97 | 79.75 | 80.65 | 1,857,061 | +0.57(+0.71%) |
Sep 28, 2015 | 80.98 | 81.67 | 80.07 | 80.08 | 2,477,816 | -1.54(-1.89%) |
Sep 25, 2015 | 82.36 | 83.21 | 81.21 | 81.62 | 2,506,689 | +0.02(+0.02%) |
Sep 24, 2015 | 80.65 | 82.13 | 80.48 | 81.60 | 3,120,687 | +0.25(+0.31%) |
Sep 23, 2015 | 80.30 | 82.08 | 80.16 | 81.35 | 2,423,684 | +0.69(+0.85%) |
Sep 22, 2015 | 79.33 | 81.03 | 79.32 | 80.66 | 3,360,832 | +0.04(+0.05%) |
Sep 21, 2015 | 79.46 | 81.08 | 79.10 | 80.63 | 3,609,031 | +1.23(+1.54%) |
Sep 18, 2015 | 78.66 | 80.06 | 78.35 | 79.40 | 6,039,376 | -0.26(-0.33%) |
Sep 17, 2015 | 80.71 | 81.15 | 79.21 | 79.66 | 7,389,581 | -3.44(-4.14%) |
Sep 16, 2015 | 82.80 | 83.23 | 81.73 | 83.10 | 1,732,762 | +0.45(+0.54%) |
Sep 15, 2015 | 82.78 | 83.38 | 82.07 | 82.65 | 1,928,589 | +0.16(+0.19%) |
Sep 14, 2015 | 82.71 | 83.15 | 81.98 | 82.49 | 1,634,328 | -0.46(-0.55%) |
Sep 11, 2015 | 81.23 | 83.04 | 80.94 | 82.95 | 2,816,423 | +0.94(+1.14%) |
Sep 10, 2015 | 80.80 | 82.54 | 80.32 | 82.01 | 4,433,835 | +1.54(+1.92%) |
Sep 09, 2015 | 81.53 | 82.04 | 80.16 | 80.47 | 3,233,109 | -1.02(-1.25%) |
Sep 08, 2015 | 80.47 | 81.53 | 79.42 | 81.49 | 2,559,305 | +2.42(+3.07%) |
Sep 04, 2015 | 78.59 | 79.07 | 79.07 | 79.07 | 3,436,750 | -0.85(-1.06%) |
Sep 03, 2015 | 79.76 | 80.78 | 79.40 | 79.91 | 3,477,846 | +0.19(+0.24%) |
Sep 02, 2015 | 79.59 | 79.84 | 78.07 | 79.72 | 2,894,374 | +1.61(+2.06%) |
Sep 01, 2015 | 77.41 | 79.12 | 77.18 | 78.11 | 4,095,108 | -1.53(-1.92%) |
Aug 31, 2015 | 79.37 | 79.84 | 78.44 | 79.64 | 3,600,315 | -0.43(-0.53%) |
Aug 28, 2015 | 78.98 | 81.37 | 78.97 | 80.07 | 3,808,426 | -0.36(-0.45%) |
Aug 27, 2015 | 78.38 | 80.46 | 77.67 | 80.43 | 4,653,615 | +3.07(+3.97%) |
Aug 26, 2015 | 76.82 | 78.09 | 75.05 | 77.36 | 6,098,060 | +3.18(+4.28%) |
Aug 25, 2015 | 80.54 | 80.66 | 73.96 | 74.18 | 5,153,628 | -4.07(-5.20%) |
Aug 24, 2015 | 76.45 | 81.27 | 75.13 | 78.25 | 7,279,145 | -4.67(-5.63%) |
Aug 21, 2015 | 84.58 | 86.38 | 79.05 | 82.92 | 9,370,318 | -12.68(-13.26%) |
Aug 20, 2015 | 97.77 | 98.10 | 95.40 | 95.60 | 1,622,998 | -3.10(-3.14%) |
Aug 19, 2015 | 98.91 | 99.44 | 97.32 | 98.70 | 2,007,209 | +0.51(+0.52%) |
Aug 18, 2015 | 98.49 | 99.16 | 98.00 | 98.19 | 896,302 | +0.15(+0.15%) |
Aug 17, 2015 | 97.71 | 98.24 | 97.06 | 98.04 | 938,003 | -0.06(-0.06%) |
Aug 14, 2015 | 97.10 | 98.63 | 97.00 | 98.10 | 827,608 | +0.67(+0.69%) |
Aug 13, 2015 | 97.54 | 97.84 | 96.37 | 97.43 | 825,874 | +0.17(+0.17%) |
Aug 12, 2015 | 96.60 | 97.60 | 95.77 | 97.26 | 1,037,743 | +0.09(+0.10%) |
Aug 11, 2015 | 96.31 | 97.21 | 95.74 | 97.17 | 1,429,666 | -0.34(-0.35%) |
Aug 10, 2015 | 95.75 | 97.51 | 94.75 | 97.51 | 1,507,596 | -0.42(-0.43%) |
Aug 07, 2015 | 96.64 | 97.93 | 96.08 | 97.93 | 1,728,258 | +1.18(+1.22%) |
Aug 06, 2015 | 99.37 | 99.80 | 96.64 | 96.75 | 1,266,245 | -2.42(-2.44%) |
Aug 05, 2015 | 98.49 | 100.07 | 98.49 | 99.18 | 755,097 | +1.11(+1.13%) |
Aug 04, 2015 | 97.75 | 98.29 | 97.49 | 98.07 | 837,034 | +0.50(+0.51%) |
Aug 03, 2015 | 97.22 | 98.25 | 96.87 | 97.57 | 1,063,682 | -0.67(-0.68%) |
Jul 31, 2015 | 98.72 | 98.90 | 97.89 | 98.24 | 973,434 | +0.03(+0.03%) |
Jul 30, 2015 | 97.47 | 98.51 | 96.58 | 98.21 | 639,335 | +0.20(+0.21%) |
Jul 29, 2015 | 97.86 | 98.21 | 96.98 | 98.01 | 1,067,047 | -0.11(-0.11%) |
Jul 28, 2015 | 97.56 | 98.18 | 96.28 | 98.12 | 1,386,848 | +0.59(+0.61%) |
Jul 27, 2015 | 98.56 | 98.91 | 97.31 | 97.52 | 1,255,794 | -1.57(-1.58%) |
Jul 24, 2015 | 99.89 | 100.13 | 98.90 | 99.09 | 898,154 | -0.52(-0.52%) |
Jul 23, 2015 | 99.26 | 100.21 | 98.93 | 99.61 | 853,735 | +0.49(+0.50%) |
Jul 22, 2015 | 98.60 | 99.49 | 98.60 | 99.12 | 874,473 | +0.53(+0.54%) |
Jul 21, 2015 | 98.72 | 99.52 | 98.51 | 98.59 | 1,072,849 | -0.45(-0.45%) |
Jul 20, 2015 | 99.21 | 99.54 | 98.90 | 99.04 | 1,071,228 | -0.13(-0.13%) |
Jul 17, 2015 | 100.08 | 100.49 | 98.97 | 99.17 | 1,588,242 | -1.24(-1.23%) |
Jul 16, 2015 | 99.59 | 100.41 | 99.27 | 100.40 | 1,080,633 | +1.64(+1.66%) |
Jul 15, 2015 | 98.50 | 99.05 | 98.14 | 98.76 | 937,476 | +0.46(+0.47%) |
Jul 14, 2015 | 98.01 | 98.55 | 97.72 | 98.29 | 728,635 | +0.37(+0.38%) |
Jul 13, 2015 | 97.87 | 98.52 | 97.53 | 97.92 | 1,437,041 | +0.99(+1.03%) |
Jul 10, 2015 | 97.47 | 97.47 | 96.22 | 96.93 | 928,905 | +0.72(+0.75%) |
Jul 09, 2015 | 97.03 | 97.62 | 96.16 | 96.20 | 1,450,739 | +0.14(+0.15%) |
Jul 08, 2015 | 94.64 | 96.72 | 94.64 | 96.06 | 3,332,634 | +0.09(+0.10%) |
Jul 07, 2015 | 93.66 | 96.09 | 93.66 | 95.97 | 2,881,932 | +1.54(+1.63%) |
Jul 06, 2015 | 92.92 | 94.47 | 92.77 | 94.43 | 2,059,759 | +0.47(+0.50%) |
Jul 02, 2015 | 94.54 | 93.96 | 93.96 | 93.96 | 839,896 | -0.19(-0.21%) |