Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 82.16 | 82.45 | 81.82 | 82.33 | 2,184,675 | +0.98(+1.21%) |
Sep 29, 2015 | 80.64 | 81.52 | 80.54 | 81.35 | 2,605,034 | +0.70(+0.87%) |
Sep 28, 2015 | 81.87 | 82.14 | 80.60 | 80.65 | 1,838,739 | -1.43(-1.75%) |
Sep 25, 2015 | 82.29 | 83.02 | 81.84 | 82.08 | 2,789,872 | +0.41(+0.50%) |
Sep 24, 2015 | 81.00 | 81.91 | 80.80 | 81.68 | 2,806,109 | +0.23(+0.29%) |
Sep 23, 2015 | 81.31 | 81.66 | 80.90 | 81.44 | 1,986,013 | +0.02(+0.02%) |
Sep 22, 2015 | 81.30 | 81.62 | 80.79 | 81.43 | 1,950,988 | -0.70(-0.85%) |
Sep 21, 2015 | 81.89 | 82.36 | 81.55 | 82.13 | 1,668,336 | +0.69(+0.85%) |
Sep 18, 2015 | 81.33 | 82.15 | 80.86 | 81.43 | 3,850,123 | +0.01(+0.01%) |
Sep 17, 2015 | 81.04 | 82.36 | 80.77 | 81.43 | 1,978,865 | +0.44(+0.54%) |
Sep 16, 2015 | 79.96 | 81.24 | 79.89 | 80.99 | 1,864,837 | +1.22(+1.53%) |
Sep 15, 2015 | 79.46 | 80.09 | 78.72 | 79.77 | 1,829,610 | +1.40(+1.79%) |
Sep 14, 2015 | 78.56 | 78.63 | 78.04 | 78.36 | 1,339,483 | -0.20(-0.26%) |
Sep 11, 2015 | 78.22 | 78.59 | 77.89 | 78.56 | 1,235,537 | +0.29(+0.38%) |
Sep 10, 2015 | 78.08 | 78.96 | 77.80 | 78.27 | 1,769,375 | -0.16(-0.20%) |
Sep 09, 2015 | 80.85 | 80.94 | 78.24 | 78.43 | 1,657,044 | -1.59(-1.99%) |
Sep 08, 2015 | 79.60 | 80.20 | 79.30 | 80.02 | 1,903,965 | +1.86(+2.38%) |
Sep 04, 2015 | 78.70 | 78.16 | 78.16 | 78.16 | 1,601,312 | -1.60(-2.01%) |
Sep 03, 2015 | 79.44 | 80.23 | 79.30 | 79.77 | 1,522,693 | +0.64(+0.81%) |
Sep 02, 2015 | 78.85 | 79.24 | 78.22 | 79.12 | 2,306,399 | +1.24(+1.59%) |
Sep 01, 2015 | 78.54 | 79.08 | 77.46 | 77.89 | 2,578,245 | -1.87(-2.35%) |
Aug 31, 2015 | 80.03 | 80.15 | 79.53 | 79.76 | 1,828,406 | -0.51(-0.63%) |
Aug 28, 2015 | 80.24 | 80.59 | 79.72 | 80.27 | 2,150,204 | -0.39(-0.48%) |
Aug 27, 2015 | 79.97 | 80.94 | 79.22 | 80.66 | 2,834,266 | +1.16(+1.46%) |
Aug 26, 2015 | 78.73 | 79.70 | 77.20 | 79.49 | 3,114,411 | +2.12(+2.74%) |
Aug 25, 2015 | 81.67 | 81.94 | 77.26 | 77.38 | 3,509,500 | -2.27(-2.85%) |
Aug 24, 2015 | 79.23 | 81.37 | 77.99 | 79.64 | 4,737,536 | -3.77(-4.51%) |
Aug 21, 2015 | 84.96 | 85.13 | 83.37 | 83.41 | 2,872,942 | -1.98(-2.31%) |
Aug 20, 2015 | 85.70 | 86.22 | 85.32 | 85.39 | 1,392,844 | -0.99(-1.14%) |
Aug 19, 2015 | 86.55 | 86.93 | 86.02 | 86.38 | 1,604,220 | -0.50(-0.58%) |
Aug 18, 2015 | 86.27 | 87.17 | 86.27 | 86.88 | 1,173,573 | -0.14(-0.16%) |
Aug 17, 2015 | 86.65 | 87.04 | 86.29 | 87.02 | 940,901 | +0.05(+0.06%) |
Aug 14, 2015 | 86.64 | 87.10 | 86.44 | 86.97 | 1,328,409 | +0.28(+0.33%) |
Aug 13, 2015 | 86.77 | 87.08 | 86.49 | 86.68 | 1,267,816 | +0.10(+0.11%) |
Aug 12, 2015 | 86.66 | 86.85 | 85.50 | 86.58 | 2,184,150 | -0.74(-0.85%) |
Aug 11, 2015 | 86.98 | 87.35 | 86.73 | 87.33 | 1,544,290 | -0.19(-0.22%) |
Aug 10, 2015 | 87.81 | 87.95 | 87.38 | 87.52 | 1,264,493 | +0.14(+0.16%) |
Aug 07, 2015 | 87.24 | 87.42 | 86.82 | 87.38 | 1,808,564 | +0.04(+0.04%) |
Aug 06, 2015 | 88.08 | 88.31 | 87.28 | 87.34 | 1,828,864 | -0.71(-0.81%) |
Aug 05, 2015 | 87.22 | 88.22 | 86.78 | 88.05 | 1,913,347 | +1.21(+1.39%) |
Aug 04, 2015 | 86.44 | 87.00 | 86.35 | 86.85 | 2,144,179 | +0.23(+0.27%) |
Aug 03, 2015 | 85.91 | 86.62 | 85.63 | 86.61 | 1,630,749 | +0.54(+0.63%) |
Jul 31, 2015 | 85.97 | 86.57 | 85.81 | 86.08 | 2,754,138 | +0.30(+0.35%) |
Jul 30, 2015 | 84.55 | 85.93 | 84.16 | 85.78 | 2,333,356 | +0.80(+0.94%) |
Jul 29, 2015 | 84.67 | 85.27 | 84.59 | 84.98 | 1,748,769 | +0.16(+0.19%) |
Jul 28, 2015 | 84.27 | 84.92 | 84.07 | 84.82 | 1,697,261 | +0.70(+0.83%) |
Jul 27, 2015 | 83.64 | 84.26 | 83.25 | 84.12 | 2,263,368 | +0.39(+0.46%) |
Jul 24, 2015 | 83.65 | 84.35 | 83.58 | 83.73 | 1,633,359 | +0.16(+0.19%) |
Jul 23, 2015 | 84.26 | 84.26 | 82.74 | 83.58 | 1,971,844 | -0.43(-0.51%) |
Jul 22, 2015 | 84.23 | 84.91 | 83.66 | 84.00 | 2,933,391 | -0.22(-0.26%) |
Jul 21, 2015 | 84.49 | 84.53 | 83.67 | 84.22 | 2,715,780 | -0.34(-0.40%) |
Jul 20, 2015 | 84.10 | 84.60 | 83.92 | 84.56 | 1,416,417 | +0.40(+0.48%) |
Jul 17, 2015 | 83.57 | 84.20 | 83.37 | 84.15 | 2,404,795 | +0.28(+0.33%) |
Jul 16, 2015 | 83.66 | 84.21 | 83.41 | 83.87 | 1,392,131 | +0.62(+0.75%) |
Jul 15, 2015 | 82.96 | 83.43 | 82.65 | 83.25 | 1,168,027 | +0.19(+0.23%) |
Jul 14, 2015 | 83.09 | 83.32 | 82.47 | 83.07 | 1,362,036 | +0.07(+0.08%) |
Jul 13, 2015 | 82.60 | 83.07 | 82.32 | 83.00 | 1,080,858 | +0.85(+1.04%) |
Jul 10, 2015 | 82.04 | 82.48 | 81.73 | 82.15 | 1,202,979 | +0.76(+0.94%) |
Jul 09, 2015 | 82.41 | 82.48 | 81.36 | 81.38 | 2,244,992 | -0.25(-0.30%) |
Jul 08, 2015 | 81.69 | 82.15 | 81.52 | 81.63 | 1,970,329 | -0.55(-0.67%) |
Jul 07, 2015 | 80.55 | 82.28 | 80.38 | 82.18 | 2,022,108 | +1.62(+2.02%) |
Jul 06, 2015 | 80.39 | 81.02 | 80.30 | 80.56 | 1,304,205 | +0.04(+0.05%) |
Jul 02, 2015 | 81.11 | 80.52 | 80.52 | 80.52 | 1,548,723 | -0.22(-0.28%) |